日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＢｅｅＸ(4270)の株価時系列情報

ＢｅｅＸ(4270)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 2,100 2,100 2,040 2,098 6,700
2022/12/29 2,012 2,123 1,999 2,071 7,900
2022/12/28 2,011 2,034 1,972 2,019 7,100
2022/12/27 2,017 2,020 1,970 2,011 5,500
2022/12/26 2,000 2,000 1,951 1,986 2,100
2022/12/23 1,954 2,016 1,910 1,984 5,000
2022/12/22 1,979 2,040 1,953 1,994 17,200
2022/12/21 1,801 1,929 1,801 1,899 14,500
2022/12/20 1,985 1,986 1,746 1,781 23,400
2022/12/19 2,011 2,020 1,990 1,990 2,900
2022/12/16 2,006 2,039 1,992 2,038 3,500
2022/12/15 2,010 2,020 1,990 2,011 4,500
2022/12/14 2,033 2,044 1,989 2,025 12,000
2022/12/13 2,101 2,103 2,030 2,035 3,800
2022/12/12 2,140 2,140 2,092 2,092 2,700
2022/12/09 2,146 2,200 2,146 2,153 4,000
2022/12/08 2,131 2,135 2,100 2,135 1,800
2022/12/07 2,116 2,175 2,116 2,131 1,300
2022/12/06 2,126 2,175 2,115 2,133 4,800
2022/12/05 2,362 2,362 2,141 2,176 16,200
2022/12/02 2,340 2,439 2,271 2,312 19,900
2022/12/01 2,194 2,400 2,194 2,340 41,600
2022/11/30 2,179 2,185 2,143 2,174 4,800
2022/11/29 2,151 2,169 2,140 2,169 1,900
2022/11/28 2,160 2,190 2,160 2,179 5,900
2022/11/25 2,160 2,180 2,126 2,130 9,000
2022/11/24 2,145 2,150 2,121 2,139 3,600
2022/11/22 2,178 2,178 2,107 2,159 2,800
2022/11/21 2,132 2,170 2,120 2,150 5,000
2022/11/18 2,097 2,148 2,097 2,132 9,000
2022/11/17 2,083 2,083 2,039 2,077 6,200
2022/11/16 2,081 2,104 2,080 2,104 1,500
2022/11/15 2,114 2,148 2,058 2,077 2,900
2022/11/14 2,125 2,138 2,027 2,114 8,800
2022/11/11 2,063 2,140 2,057 2,113 6,900
2022/11/10 2,055 2,055 2,013 2,013 4,200
2022/11/09 2,140 2,140 2,056 2,056 4,900
2022/11/08 2,243 2,243 2,111 2,112 15,700
2022/11/07 2,034 2,167 2,006 2,149 24,900
2022/11/04 2,001 2,001 1,934 1,985 6,300
2022/11/02 2,027 2,046 1,999 2,000 2,800
2022/11/01 2,010 2,050 1,998 2,050 4,500
2022/10/31 1,965 2,027 1,940 2,027 9,700
2022/10/28 1,980 1,980 1,925 1,955 8,700
2022/10/27 2,030 2,030 1,983 1,983 8,300
2022/10/26 2,044 2,065 2,001 2,012 3,800
2022/10/25 1,960 2,049 1,960 2,044 12,100
2022/10/24 2,120 2,120 1,968 1,968 15,200
2022/10/21 2,097 2,097 2,013 2,070 18,700
2022/10/20 2,148 2,148 2,006 2,012 30,000
2022/10/19 2,163 2,220 2,130 2,152 28,400
2022/10/18 2,260 2,336 2,126 2,210 174,400
2022/10/17 2,160 2,160 2,150 2,160 38,000
2022/10/14 1,761 1,771 1,700 1,760 14,600
2022/10/13 1,767 1,769 1,703 1,761 6,000
2022/10/12 1,714 1,763 1,680 1,760 5,800
2022/10/11 1,664 1,708 1,660 1,708 5,700
2022/10/07 1,644 1,671 1,628 1,664 5,100
2022/10/06 1,620 1,639 1,562 1,639 6,100
2022/10/05 1,615 1,642 1,611 1,615 3,700
2022/10/04 1,594 1,653 1,588 1,605 6,900
2022/10/03 1,541 1,558 1,510 1,554 3,100
2022/09/30 1,530 1,541 1,510 1,541 5,500
2022/09/29 1,515 1,568 1,515 1,552 3,500
2022/09/28 1,577 1,585 1,514 1,515 9,600
2022/09/27 1,642 1,642 1,551 1,570 3,600
2022/09/26 1,631 1,640 1,572 1,602 4,300
2022/09/22 1,517 1,691 1,517 1,661 14,200
2022/09/21 1,615 1,616 1,541 1,561 17,000
2022/09/20 1,681 1,718 1,614 1,616 8,700
2022/09/16 1,740 1,740 1,661 1,680 9,600
2022/09/15 1,801 1,801 1,743 1,744 4,100
2022/09/14 1,795 1,800 1,782 1,783 3,900
2022/09/13 1,796 1,835 1,789 1,835 2,400
2022/09/12 1,789 1,796 1,772 1,777 900
2022/09/09 1,767 1,767 1,722 1,760 2,400
2022/09/08 1,742 1,745 1,720 1,727 3,200
2022/09/07 1,837 1,837 1,720 1,741 4,400
2022/09/06 1,770 1,866 1,770 1,801 4,200
2022/09/05 1,721 1,778 1,710 1,778 2,600
2022/09/02 1,780 1,780 1,730 1,734 6,000
2022/09/01 1,832 1,840 1,788 1,790 11,900
2022/08/31 1,900 1,900 1,836 1,860 6,300
2022/08/30 1,909 1,950 1,903 1,903 2,500
2022/08/29 1,900 1,939 1,861 1,902 9,000
2022/08/26 1,982 1,997 1,933 1,979 5,500
2022/08/25 1,969 2,049 1,969 1,977 3,800
2022/08/24 2,002 2,076 1,947 1,997 11,800
2022/08/23 1,997 2,158 1,982 2,031 9,000
2022/08/22 2,105 2,105 2,000 2,026 5,400
2022/08/19 2,209 2,219 2,092 2,099 11,900
2022/08/18 2,129 2,229 2,012 2,229 16,100
2022/08/17 2,067 2,200 2,067 2,135 9,400
2022/08/16 1,960 2,080 1,950 2,078 10,200
2022/08/15 2,022 2,058 1,953 1,960 6,200
2022/08/12 2,060 2,100 2,001 2,022 7,200
2022/08/10 2,080 2,080 2,040 2,060 2,900
2022/08/09 2,062 2,088 1,980 2,088 18,300
2022/08/08 2,112 2,140 2,056 2,061 3,500
2022/08/05 2,081 2,174 2,036 2,112 14,200
2022/08/04 2,230 2,230 2,080 2,080 14,800
2022/08/03 2,274 2,274 2,170 2,237 13,300
2022/08/02 2,309 2,326 2,225 2,275 8,600
2022/08/01 2,310 2,365 2,265 2,320 15,400
2022/07/29 2,330 2,330 2,251 2,260 11,100
2022/07/28 2,309 2,350 2,250 2,330 19,000
2022/07/27 2,244 2,295 2,091 2,295 33,400
2022/07/26 2,352 2,352 2,175 2,232 83,900
2022/07/25 2,200 2,280 2,145 2,252 157,400
2022/07/22 1,909 1,927 1,875 1,880 5,100
2022/07/21 1,814 1,955 1,780 1,910 16,500
2022/07/20 1,836 1,839 1,765 1,771 9,500
2022/07/19 1,867 1,867 1,755 1,796 24,100
2022/07/15 1,740 1,868 1,700 1,867 35,400
2022/07/14 1,724 1,730 1,640 1,708 8,300
2022/07/13 1,608 1,740 1,608 1,687 5,400
2022/07/12 1,650 1,650 1,606 1,606 2,600
2022/07/11 1,645 1,677 1,636 1,640 3,800
2022/07/08 1,698 1,758 1,641 1,641 10,500
2022/07/07 1,612 1,718 1,590 1,697 12,200
2022/07/06 1,567 1,646 1,567 1,572 4,100
2022/07/05 1,564 1,607 1,541 1,607 5,100
2022/07/04 1,560 1,581 1,530 1,536 5,000
2022/07/01 1,584 1,597 1,548 1,560 2,400
2022/06/30 1,646 1,658 1,581 1,584 5,300
2022/06/29 1,689 1,689 1,642 1,680 1,500
2022/06/28 1,645 1,666 1,609 1,649 4,800
2022/06/27 1,735 1,740 1,650 1,651 7,800
2022/06/24 1,731 1,741 1,606 1,697 29,800
2022/06/23 1,546 1,574 1,520 1,531 5,100
2022/06/22 1,607 1,607 1,508 1,544 5,600
2022/06/21 1,494 1,599 1,489 1,567 9,300
2022/06/20 1,539 1,539 1,411 1,446 14,000
2022/06/17 1,500 1,550 1,478 1,538 19,700
2022/06/16 1,650 1,666 1,552 1,552 5,300
2022/06/15 1,670 1,670 1,591 1,603 7,600
2022/06/14 1,640 1,675 1,587 1,675 14,000
2022/06/13 1,749 1,780 1,653 1,679 15,400
2022/06/10 1,793 1,793 1,750 1,752 13,300
2022/06/09 1,815 1,845 1,775 1,793 8,000
2022/06/08 1,843 1,866 1,812 1,815 8,900
2022/06/07 1,800 1,849 1,795 1,811 12,000
2022/06/06 1,858 1,858 1,799 1,799 10,500
2022/06/03 1,878 1,925 1,842 1,858 7,900
2022/06/02 1,931 1,942 1,836 1,844 20,000
2022/06/01 1,959 1,988 1,939 1,942 7,300
2022/05/31 1,978 2,000 1,914 1,979 13,200
2022/05/30 1,957 2,000 1,944 1,978 18,400
2022/05/27 2,144 2,144 1,913 1,917 51,000
2022/05/26 1,899 2,200 1,899 2,060 61,500
2022/05/25 1,996 1,997 1,854 1,899 16,400
2022/05/24 2,140 2,140 1,961 1,961 34,100
2022/05/23 1,970 2,122 1,970 2,090 27,000
2022/05/20 1,860 1,970 1,844 1,970 16,600
2022/05/19 1,874 1,929 1,855 1,871 21,500
2022/05/18 1,837 1,994 1,837 1,994 16,200
2022/05/17 1,915 1,915 1,807 1,837 11,600
2022/05/16 1,979 1,980 1,890 1,915 15,900
2022/05/13 1,740 1,919 1,740 1,865 47,200
2022/05/12 1,830 1,853 1,700 1,700 40,600
2022/05/11 1,840 1,977 1,780 1,888 26,700
2022/05/10 1,721 1,850 1,721 1,807 30,300
2022/05/09 1,835 1,863 1,760 1,761 27,700
2022/05/06 1,901 1,930 1,811 1,915 21,100
2022/05/02 2,000 2,000 1,921 1,921 12,600
2022/04/28 2,065 2,065 1,971 2,021 19,600
2022/04/27 2,051 2,085 1,966 2,071 36,300
2022/04/26 2,095 2,139 2,081 2,090 21,100
2022/04/25 2,050 2,147 2,035 2,056 16,900
2022/04/22 2,112 2,203 2,103 2,150 18,200
2022/04/21 2,230 2,280 2,168 2,191 32,000
2022/04/20 2,320 2,416 2,272 2,280 34,700
2022/04/19 2,417 2,425 2,270 2,294 38,200
2022/04/18 2,514 2,514 2,403 2,415 30,300
2022/04/15 2,752 2,752 2,525 2,536 61,800
2022/04/14 2,800 2,810 2,652 2,652 41,100
2022/04/13 2,681 2,810 2,680 2,800 27,900
2022/04/12 2,740 2,808 2,672 2,695 33,400
2022/04/11 3,045 3,080 2,777 2,840 55,500
2022/04/08 2,746 2,948 2,746 2,941 30,200
2022/04/07 2,763 2,867 2,728 2,745 20,600
2022/04/06 2,973 2,973 2,828 2,834 53,600
2022/04/05 3,130 3,150 3,015 3,020 52,100
2022/04/04 3,040 3,130 3,010 3,075 56,400
2022/04/01 3,260 3,345 3,110 3,110 85,600
2022/03/31 3,125 3,285 3,120 3,210 65,100
2022/03/30 3,250 3,340 3,130 3,195 127,700
2022/03/29 3,455 3,455 3,130 3,195 272,200
2022/03/28 3,050 3,380 2,992 3,350 331,500
2022/03/25 3,310 3,410 3,000 3,050 241,900
2022/03/24 3,400 3,515 3,295 3,310 577,900
2022/03/23 3,660 3,965 3,500 3,590 2,247,300
2022/03/22 3,005 3,795 2,970 3,500 2,063,000
2022/03/18 3,600 3,630 3,110 3,110 899,300
2022/03/17 3,200 3,790 3,200 3,575 2,478,100
2022/03/16 2,678 3,130 2,562 3,130 2,218,200
2022/03/15 2,280 2,829 2,223 2,626 1,161,600
2022/03/14 2,100 2,388 2,077 2,330 329,500
2022/03/11 2,318 2,348 2,085 2,091 132,600
2022/03/10 2,500 2,540 2,383 2,416 121,700
2022/03/09 2,587 2,630 2,275 2,350 243,900
2022/03/08 2,609 3,000 2,431 2,501 417,200
2022/03/07 2,637 2,900 2,526 2,759 426,700
2022/03/04 3,500 3,500 3,010 3,055 563,400
2022/03/03 4,150 4,240 3,420 3,440 1,572,100
2022/03/02 4,780 4,780 4,120 4,120 1,501,200
2022/03/01 5,400 5,880 5,040 5,120 3,269,800
2022/02/28 5,260 5,560 4,820 5,400 3,379,300
2022/02/25 4,855 4,855 4,825 4,855 159,800
2022/02/24 3,750 4,155 3,600 4,155 763,500

このページの先頭へ