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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,300 | 3,400 | 3,235 | 3,390 | 16,800 |
| 2023/12/28 | 3,270 | 3,295 | 3,250 | 3,260 | 5,300 |
| 2023/12/27 | 3,255 | 3,305 | 3,220 | 3,270 | 6,400 |
| 2023/12/26 | 3,275 | 3,285 | 3,205 | 3,255 | 3,000 |
| 2023/12/25 | 3,280 | 3,310 | 3,235 | 3,275 | 3,600 |
| 2023/12/22 | 3,300 | 3,330 | 3,220 | 3,220 | 4,000 |
| 2023/12/21 | 3,300 | 3,300 | 3,205 | 3,260 | 3,500 |
| 2023/12/20 | 3,395 | 3,395 | 3,275 | 3,300 | 5,700 |
| 2023/12/19 | 3,230 | 3,375 | 3,230 | 3,340 | 3,500 |
| 2023/12/18 | 3,200 | 3,230 | 3,140 | 3,230 | 3,100 |
| 2023/12/15 | 3,200 | 3,255 | 3,200 | 3,210 | 2,600 |
| 2023/12/14 | 3,275 | 3,325 | 3,150 | 3,200 | 11,800 |
| 2023/12/13 | 3,195 | 3,275 | 3,190 | 3,275 | 5,600 |
| 2023/12/12 | 3,245 | 3,270 | 3,140 | 3,155 | 12,100 |
| 2023/12/11 | 3,245 | 3,300 | 3,240 | 3,245 | 3,800 |
| 2023/12/08 | 3,290 | 3,325 | 3,215 | 3,230 | 7,600 |
| 2023/12/07 | 3,360 | 3,385 | 3,255 | 3,305 | 11,700 |
| 2023/12/06 | 3,515 | 3,515 | 3,375 | 3,400 | 10,900 |
| 2023/12/05 | 3,650 | 3,650 | 3,480 | 3,480 | 4,200 |
| 2023/12/04 | 3,530 | 3,655 | 3,525 | 3,630 | 7,600 |
| 2023/12/01 | 3,560 | 3,560 | 3,485 | 3,535 | 2,600 |
| 2023/11/30 | 3,605 | 3,615 | 3,480 | 3,560 | 7,500 |
| 2023/11/29 | 3,665 | 3,670 | 3,550 | 3,645 | 6,800 |
| 2023/11/28 | 3,635 | 3,695 | 3,555 | 3,665 | 10,800 |
| 2023/11/27 | 3,705 | 3,705 | 3,570 | 3,635 | 4,800 |
| 2023/11/24 | 3,675 | 3,725 | 3,595 | 3,635 | 8,700 |
| 2023/11/22 | 3,545 | 3,700 | 3,545 | 3,660 | 17,800 |
| 2023/11/21 | 3,435 | 3,565 | 3,360 | 3,545 | 21,500 |
| 2023/11/20 | 3,280 | 3,445 | 3,280 | 3,365 | 14,000 |
| 2023/11/17 | 3,360 | 3,370 | 3,315 | 3,330 | 5,600 |
| 2023/11/16 | 3,390 | 3,390 | 3,310 | 3,340 | 6,000 |
| 2023/11/15 | 3,350 | 3,395 | 3,320 | 3,390 | 11,000 |
| 2023/11/14 | 3,355 | 3,400 | 3,290 | 3,325 | 8,300 |
| 2023/11/13 | 3,415 | 3,425 | 3,350 | 3,380 | 6,300 |
| 2023/11/10 | 3,370 | 3,400 | 3,320 | 3,400 | 12,500 |
| 2023/11/09 | 3,380 | 3,425 | 3,350 | 3,400 | 8,100 |
| 2023/11/08 | 3,410 | 3,445 | 3,330 | 3,380 | 12,900 |
| 2023/11/07 | 3,370 | 3,435 | 3,325 | 3,370 | 14,300 |
| 2023/11/06 | 3,410 | 3,445 | 3,320 | 3,410 | 16,300 |
| 2023/11/02 | 3,300 | 3,350 | 3,275 | 3,340 | 8,700 |
| 2023/11/01 | 3,355 | 3,355 | 3,240 | 3,290 | 12,400 |
| 2023/10/31 | 3,275 | 3,365 | 3,220 | 3,350 | 16,700 |
| 2023/10/30 | 3,365 | 3,365 | 3,280 | 3,320 | 14,400 |
| 2023/10/27 | 3,265 | 3,375 | 3,235 | 3,365 | 19,700 |
| 2023/10/26 | 3,190 | 3,335 | 3,110 | 3,265 | 23,100 |
| 2023/10/25 | 3,335 | 3,370 | 3,220 | 3,290 | 27,200 |
| 2023/10/24 | 3,095 | 3,290 | 3,055 | 3,290 | 32,300 |
| 2023/10/23 | 3,185 | 3,200 | 3,045 | 3,075 | 24,500 |
| 2023/10/20 | 3,120 | 3,210 | 3,090 | 3,180 | 30,700 |
| 2023/10/19 | 3,220 | 3,280 | 3,015 | 3,180 | 84,200 |
| 2023/10/18 | 3,415 | 3,470 | 3,250 | 3,350 | 84,200 |
| 2023/10/17 | 3,385 | 3,635 | 3,255 | 3,410 | 211,800 |
| 2023/10/16 | 3,820 | 3,985 | 3,500 | 3,850 | 90,200 |
| 2023/10/13 | 4,070 | 4,070 | 3,850 | 3,850 | 24,200 |
| 2023/10/12 | 4,030 | 4,080 | 3,940 | 4,000 | 8,200 |
| 2023/10/11 | 4,020 | 4,280 | 3,920 | 4,025 | 26,000 |
| 2023/10/10 | 4,135 | 4,135 | 3,930 | 4,000 | 13,800 |
| 2023/10/06 | 3,910 | 4,075 | 3,910 | 4,035 | 3,900 |
| 2023/10/05 | 3,745 | 3,995 | 3,745 | 3,940 | 10,900 |
| 2023/10/04 | 3,760 | 4,005 | 3,725 | 3,725 | 15,200 |
| 2023/10/03 | 4,100 | 4,100 | 3,885 | 3,900 | 8,700 |
| 2023/10/02 | 4,105 | 4,245 | 4,020 | 4,070 | 17,400 |
| 2023/09/29 | 3,835 | 4,045 | 3,835 | 3,980 | 10,700 |
| 2023/09/28 | 3,965 | 3,965 | 3,705 | 3,855 | 11,000 |
| 2023/09/27 | 3,920 | 3,950 | 3,860 | 3,925 | 7,700 |
| 2023/09/26 | 3,950 | 4,010 | 3,880 | 3,990 | 9,000 |
| 2023/09/25 | 3,800 | 4,040 | 3,800 | 3,980 | 15,300 |
| 2023/09/22 | 3,575 | 3,815 | 3,575 | 3,790 | 10,600 |
| 2023/09/21 | 3,580 | 3,620 | 3,395 | 3,610 | 23,400 |
| 2023/09/20 | 3,610 | 3,710 | 3,580 | 3,615 | 6,100 |
| 2023/09/19 | 3,640 | 3,650 | 3,560 | 3,615 | 7,200 |
| 2023/09/15 | 3,750 | 3,750 | 3,650 | 3,650 | 4,900 |
| 2023/09/14 | 3,600 | 3,785 | 3,600 | 3,750 | 5,500 |
| 2023/09/13 | 3,595 | 3,630 | 3,530 | 3,630 | 3,200 |
| 2023/09/12 | 3,675 | 3,675 | 3,515 | 3,565 | 8,000 |
| 2023/09/11 | 3,685 | 3,750 | 3,620 | 3,635 | 9,000 |
| 2023/09/08 | 3,835 | 3,835 | 3,620 | 3,750 | 11,900 |
| 2023/09/07 | 3,800 | 3,830 | 3,625 | 3,785 | 16,300 |
| 2023/09/06 | 3,785 | 3,835 | 3,680 | 3,815 | 11,200 |
| 2023/09/05 | 3,730 | 3,770 | 3,685 | 3,745 | 9,900 |
| 2023/09/04 | 3,865 | 3,880 | 3,700 | 3,770 | 30,200 |
| 2023/09/01 | 3,745 | 3,825 | 3,620 | 3,680 | 17,200 |
| 2023/08/31 | 3,565 | 3,710 | 3,565 | 3,680 | 28,100 |
| 2023/08/30 | 3,535 | 3,600 | 3,390 | 3,460 | 11,200 |
| 2023/08/29 | 3,400 | 3,530 | 3,395 | 3,480 | 14,600 |
| 2023/08/28 | 3,500 | 3,500 | 3,325 | 3,375 | 17,000 |
| 2023/08/25 | 3,320 | 3,350 | 3,270 | 3,300 | 8,800 |
| 2023/08/24 | 3,390 | 3,510 | 3,355 | 3,370 | 16,400 |
| 2023/08/23 | 3,215 | 3,400 | 3,215 | 3,365 | 9,900 |
| 2023/08/22 | 3,385 | 3,385 | 3,250 | 3,255 | 19,500 |
| 2023/08/21 | 3,245 | 3,390 | 3,245 | 3,385 | 11,300 |
| 2023/08/18 | 3,145 | 3,335 | 3,145 | 3,225 | 19,700 |
| 2023/08/17 | 3,275 | 3,345 | 3,105 | 3,180 | 26,900 |
| 2023/08/16 | 3,295 | 3,350 | 3,220 | 3,295 | 19,100 |
| 2023/08/15 | 3,440 | 3,445 | 3,300 | 3,355 | 25,800 |
| 2023/08/14 | 3,410 | 3,535 | 3,410 | 3,445 | 10,500 |
| 2023/08/10 | 3,495 | 3,510 | 3,400 | 3,430 | 17,900 |
| 2023/08/09 | 3,670 | 3,670 | 3,475 | 3,505 | 17,300 |
| 2023/08/08 | 3,745 | 3,745 | 3,570 | 3,605 | 8,200 |
| 2023/08/07 | 3,580 | 3,685 | 3,575 | 3,650 | 12,200 |
| 2023/08/04 | 3,695 | 3,755 | 3,590 | 3,620 | 23,900 |
| 2023/08/03 | 3,810 | 3,935 | 3,725 | 3,730 | 19,600 |
| 2023/08/02 | 3,920 | 3,980 | 3,770 | 3,865 | 26,900 |
| 2023/08/01 | 3,820 | 4,030 | 3,770 | 3,975 | 29,500 |
| 2023/07/31 | 4,200 | 4,205 | 3,830 | 3,870 | 55,900 |
| 2023/07/28 | 3,830 | 3,995 | 3,815 | 3,920 | 19,300 |
| 2023/07/27 | 3,910 | 4,100 | 3,900 | 3,900 | 23,300 |
| 2023/07/26 | 3,805 | 4,115 | 3,800 | 3,970 | 87,600 |
| 2023/07/25 | 3,695 | 3,940 | 3,695 | 3,735 | 42,800 |
| 2023/07/24 | 4,050 | 4,075 | 3,705 | 3,765 | 85,500 |
| 2023/07/21 | 3,780 | 4,220 | 3,630 | 3,980 | 296,200 |
| 2023/07/20 | 3,525 | 4,180 | 3,515 | 3,795 | 539,100 |
| 2023/07/19 | 3,615 | 3,660 | 3,265 | 3,630 | 311,000 |
| 2023/07/18 | 3,265 | 3,265 | 3,265 | 3,265 | 6,000 |
| 2023/07/14 | 2,872 | 2,914 | 2,760 | 2,764 | 22,800 |
| 2023/07/13 | 2,841 | 2,859 | 2,750 | 2,859 | 9,700 |
| 2023/07/12 | 2,870 | 2,919 | 2,830 | 2,858 | 4,400 |
| 2023/07/11 | 2,902 | 2,938 | 2,870 | 2,875 | 7,400 |
| 2023/07/10 | 2,979 | 2,979 | 2,847 | 2,889 | 1,800 |
| 2023/07/07 | 2,795 | 2,958 | 2,777 | 2,937 | 9,100 |
| 2023/07/06 | 2,938 | 2,940 | 2,802 | 2,838 | 18,000 |
| 2023/07/05 | 3,030 | 3,030 | 2,940 | 2,963 | 8,800 |
| 2023/07/04 | 3,050 | 3,050 | 2,919 | 3,030 | 11,700 |
| 2023/07/03 | 3,160 | 3,160 | 3,040 | 3,050 | 14,000 |
| 2023/06/30 | 3,040 | 3,120 | 2,999 | 3,105 | 5,900 |
| 2023/06/29 | 3,065 | 3,065 | 2,980 | 3,050 | 10,400 |
| 2023/06/28 | 3,020 | 3,150 | 3,020 | 3,030 | 6,000 |
| 2023/06/27 | 3,015 | 3,055 | 2,920 | 2,993 | 13,200 |
| 2023/06/26 | 3,080 | 3,200 | 2,980 | 3,065 | 12,800 |
| 2023/06/23 | 3,120 | 3,120 | 2,937 | 3,040 | 19,100 |
| 2023/06/22 | 3,150 | 3,230 | 3,100 | 3,110 | 14,200 |
| 2023/06/21 | 3,315 | 3,315 | 3,050 | 3,150 | 36,100 |
| 2023/06/20 | 3,355 | 3,370 | 3,225 | 3,265 | 13,300 |
| 2023/06/19 | 3,420 | 3,425 | 3,320 | 3,355 | 22,300 |
| 2023/06/16 | 3,180 | 3,370 | 3,095 | 3,370 | 22,800 |
| 2023/06/15 | 3,060 | 3,245 | 3,060 | 3,180 | 13,800 |
| 2023/06/14 | 3,305 | 3,410 | 3,110 | 3,110 | 30,500 |
| 2023/06/13 | 3,395 | 3,500 | 3,300 | 3,375 | 38,000 |
| 2023/06/12 | 3,265 | 3,465 | 3,145 | 3,400 | 123,600 |
| 2023/06/09 | 2,870 | 3,195 | 2,863 | 3,195 | 127,000 |
| 2023/06/08 | 2,857 | 2,888 | 2,680 | 2,695 | 21,000 |
| 2023/06/07 | 2,749 | 2,878 | 2,749 | 2,857 | 34,600 |
| 2023/06/06 | 2,796 | 2,810 | 2,740 | 2,765 | 7,300 |
| 2023/06/05 | 2,727 | 2,778 | 2,697 | 2,778 | 6,400 |
| 2023/06/02 | 2,700 | 2,754 | 2,676 | 2,720 | 7,800 |
| 2023/06/01 | 2,707 | 2,750 | 2,674 | 2,700 | 6,800 |
| 2023/05/31 | 2,619 | 2,710 | 2,619 | 2,674 | 7,800 |
| 2023/05/30 | 2,581 | 2,663 | 2,555 | 2,619 | 10,400 |
| 2023/05/29 | 2,660 | 2,668 | 2,555 | 2,595 | 18,700 |
| 2023/05/26 | 2,677 | 2,703 | 2,630 | 2,630 | 11,800 |
| 2023/05/25 | 2,726 | 2,773 | 2,680 | 2,700 | 7,800 |
| 2023/05/24 | 2,789 | 2,871 | 2,712 | 2,733 | 23,200 |
| 2023/05/23 | 2,876 | 2,876 | 2,702 | 2,739 | 17,600 |
| 2023/05/22 | 2,853 | 2,876 | 2,795 | 2,876 | 7,500 |
| 2023/05/19 | 2,850 | 2,890 | 2,830 | 2,841 | 17,700 |
| 2023/05/18 | 2,893 | 2,898 | 2,800 | 2,806 | 9,000 |
| 2023/05/17 | 2,800 | 2,923 | 2,800 | 2,893 | 14,600 |
| 2023/05/16 | 2,883 | 2,886 | 2,775 | 2,800 | 10,300 |
| 2023/05/15 | 2,896 | 2,896 | 2,799 | 2,833 | 9,400 |
| 2023/05/12 | 2,829 | 2,918 | 2,781 | 2,910 | 26,700 |
| 2023/05/11 | 2,836 | 2,928 | 2,784 | 2,830 | 33,800 |
| 2023/05/10 | 2,733 | 2,886 | 2,712 | 2,810 | 57,800 |
| 2023/05/09 | 2,582 | 2,620 | 2,565 | 2,583 | 10,400 |
| 2023/05/08 | 2,561 | 2,611 | 2,513 | 2,597 | 8,700 |
| 2023/05/02 | 2,548 | 2,597 | 2,530 | 2,561 | 11,500 |
| 2023/05/01 | 2,603 | 2,605 | 2,562 | 2,598 | 11,500 |
| 2023/04/28 | 2,637 | 2,675 | 2,588 | 2,611 | 6,100 |
| 2023/04/27 | 2,617 | 2,650 | 2,587 | 2,611 | 6,600 |
| 2023/04/26 | 2,629 | 2,657 | 2,537 | 2,579 | 10,700 |
| 2023/04/25 | 2,602 | 2,650 | 2,566 | 2,627 | 11,500 |
| 2023/04/24 | 2,634 | 2,710 | 2,602 | 2,602 | 16,500 |
| 2023/04/21 | 2,771 | 2,787 | 2,607 | 2,621 | 38,400 |
| 2023/04/20 | 2,718 | 2,874 | 2,718 | 2,792 | 43,600 |
| 2023/04/19 | 2,789 | 2,850 | 2,700 | 2,720 | 16,000 |
| 2023/04/18 | 2,856 | 2,925 | 2,723 | 2,789 | 48,800 |
| 2023/04/17 | 2,709 | 2,780 | 2,535 | 2,756 | 63,300 |
| 2023/04/14 | 2,783 | 2,783 | 2,670 | 2,703 | 32,600 |
| 2023/04/13 | 2,653 | 2,795 | 2,653 | 2,711 | 29,600 |
| 2023/04/12 | 2,600 | 2,750 | 2,590 | 2,689 | 30,900 |
| 2023/04/11 | 2,577 | 2,631 | 2,540 | 2,542 | 10,600 |
| 2023/04/10 | 2,511 | 2,579 | 2,502 | 2,566 | 5,100 |
| 2023/04/07 | 2,613 | 2,613 | 2,488 | 2,539 | 10,400 |
| 2023/04/06 | 2,574 | 2,574 | 2,505 | 2,574 | 5,200 |
| 2023/04/05 | 2,566 | 2,585 | 2,532 | 2,544 | 10,200 |
| 2023/04/04 | 2,730 | 2,749 | 2,595 | 2,598 | 7,200 |
| 2023/04/03 | 2,672 | 2,710 | 2,635 | 2,680 | 6,300 |
| 2023/03/31 | 2,605 | 2,631 | 2,580 | 2,630 | 8,300 |
| 2023/03/30 | 2,696 | 2,696 | 2,590 | 2,601 | 7,100 |
| 2023/03/29 | 2,626 | 2,653 | 2,568 | 2,607 | 5,700 |
| 2023/03/28 | 2,700 | 2,702 | 2,567 | 2,639 | 7,400 |
| 2023/03/27 | 2,782 | 2,782 | 2,673 | 2,694 | 8,300 |
| 2023/03/24 | 2,780 | 2,808 | 2,662 | 2,782 | 14,100 |
| 2023/03/23 | 2,681 | 2,803 | 2,650 | 2,751 | 21,200 |
| 2023/03/22 | 2,578 | 2,710 | 2,564 | 2,681 | 15,000 |
| 2023/03/20 | 2,660 | 2,660 | 2,491 | 2,544 | 14,800 |
| 2023/03/17 | 2,614 | 2,675 | 2,580 | 2,610 | 9,900 |
| 2023/03/16 | 2,549 | 2,623 | 2,451 | 2,544 | 15,300 |
| 2023/03/15 | 2,778 | 2,779 | 2,551 | 2,590 | 20,400 |
| 2023/03/14 | 2,875 | 2,875 | 2,615 | 2,637 | 22,800 |
| 2023/03/13 | 2,810 | 2,858 | 2,754 | 2,785 | 20,000 |
| 2023/03/10 | 2,875 | 2,998 | 2,811 | 2,883 | 23,300 |
| 2023/03/09 | 2,977 | 3,010 | 2,880 | 2,920 | 37,100 |
| 2023/03/08 | 2,827 | 2,988 | 2,800 | 2,950 | 50,200 |
| 2023/03/07 | 2,868 | 2,869 | 2,775 | 2,777 | 31,800 |
| 2023/03/06 | 2,665 | 2,870 | 2,641 | 2,831 | 62,500 |
| 2023/03/03 | 2,660 | 2,703 | 2,611 | 2,632 | 15,000 |
| 2023/03/02 | 2,630 | 2,730 | 2,583 | 2,683 | 27,000 |
| 2023/03/01 | 2,731 | 2,759 | 2,611 | 2,644 | 39,600 |
| 2023/02/28 | 2,432 | 2,813 | 2,432 | 2,781 | 112,400 |
| 2023/02/27 | 2,516 | 2,530 | 2,404 | 2,435 | 20,400 |
| 2023/02/24 | 2,611 | 2,650 | 2,500 | 2,528 | 29,700 |
| 2023/02/22 | 2,550 | 2,630 | 2,504 | 2,585 | 27,300 |
| 2023/02/21 | 2,538 | 2,637 | 2,538 | 2,579 | 21,100 |
| 2023/02/20 | 2,560 | 2,710 | 2,480 | 2,588 | 56,700 |
| 2023/02/17 | 2,659 | 2,659 | 2,540 | 2,540 | 35,000 |
| 2023/02/16 | 2,932 | 2,968 | 2,529 | 2,609 | 193,400 |
| 2023/02/15 | 2,879 | 3,020 | 2,864 | 2,970 | 118,600 |
| 2023/02/14 | 2,726 | 2,930 | 2,726 | 2,879 | 80,200 |
| 2023/02/13 | 2,720 | 2,878 | 2,646 | 2,726 | 136,400 |
| 2023/02/10 | 2,634 | 2,737 | 2,571 | 2,710 | 107,400 |
| 2023/02/09 | 2,373 | 2,548 | 2,373 | 2,490 | 21,000 |
| 2023/02/08 | 2,389 | 2,419 | 2,360 | 2,400 | 17,400 |
| 2023/02/07 | 2,265 | 2,395 | 2,265 | 2,353 | 28,700 |
| 2023/02/06 | 2,221 | 2,296 | 2,221 | 2,265 | 18,700 |
| 2023/02/03 | 2,256 | 2,256 | 2,193 | 2,220 | 15,700 |
| 2023/02/02 | 2,289 | 2,289 | 2,206 | 2,256 | 15,400 |
| 2023/02/01 | 2,300 | 2,328 | 2,212 | 2,239 | 25,800 |
| 2023/01/31 | 2,185 | 2,371 | 2,184 | 2,318 | 88,400 |
| 2023/01/30 | 2,131 | 2,196 | 2,131 | 2,171 | 21,900 |
| 2023/01/27 | 2,160 | 2,196 | 2,100 | 2,131 | 20,800 |
| 2023/01/26 | 2,154 | 2,184 | 2,121 | 2,158 | 14,400 |
| 2023/01/25 | 2,113 | 2,195 | 2,113 | 2,187 | 27,500 |
| 2023/01/24 | 2,155 | 2,164 | 2,100 | 2,117 | 21,400 |
| 2023/01/23 | 2,054 | 2,174 | 2,051 | 2,128 | 51,500 |
| 2023/01/20 | 2,084 | 2,096 | 2,044 | 2,050 | 49,800 |
| 2023/01/19 | 2,106 | 2,192 | 2,078 | 2,087 | 75,000 |
| 2023/01/18 | 2,207 | 2,225 | 2,110 | 2,132 | 59,500 |
| 2023/01/17 | 2,309 | 2,466 | 2,204 | 2,235 | 185,500 |
| 2023/01/16 | 2,373 | 2,600 | 2,301 | 2,582 | 116,900 |
| 2023/01/13 | 2,144 | 2,430 | 2,120 | 2,280 | 51,900 |
| 2023/01/12 | 2,125 | 2,147 | 2,020 | 2,147 | 14,200 |
| 2023/01/11 | 2,100 | 2,120 | 2,088 | 2,106 | 3,100 |
| 2023/01/10 | 2,119 | 2,119 | 2,051 | 2,087 | 6,000 |
| 2023/01/06 | 2,072 | 2,087 | 2,063 | 2,087 | 1,600 |
| 2023/01/05 | 2,095 | 2,095 | 2,063 | 2,072 | 3,200 |
| 2023/01/04 | 2,098 | 2,098 | 2,018 | 2,060 | 2,300 |