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
2026/07/10 1,875 1,897 1,868 1,897 1,700
2026/07/09 1,870 1,888 1,868 1,868 3,100
2026/07/08 1,883 1,886 1,875 1,883 4,400
2026/07/07 1,900 1,900 1,882 1,883 900
2026/07/06 1,895 1,900 1,895 1,900 500
2026/07/03 1,853 1,879 1,850 1,867 2,000
2026/07/02 1,882 1,883 1,856 1,865 2,500
2026/07/01 1,835 1,903 1,835 1,862 6,800
2026/06/30 1,852 1,860 1,810 1,856 4,100
2026/06/29 1,845 1,865 1,810 1,859 6,400
2026/06/26 1,809 1,850 1,789 1,810 7,900
2026/06/25 1,811 1,832 1,810 1,819 2,100
2026/06/24 1,823 1,849 1,800 1,800 6,200
2026/06/23 1,841 1,846 1,823 1,823 2,200
2026/06/22 1,853 1,861 1,837 1,847 10,600
2026/06/19 1,867 1,867 1,851 1,851 4,800
2026/06/18 1,900 1,906 1,878 1,895 5,100
2026/06/17 1,831 1,896 1,831 1,896 3,800
2026/06/16 1,889 1,893 1,831 1,831 9,100
2026/06/15 1,880 1,918 1,879 1,889 7,200
2026/06/12 1,894 1,904 1,863 1,880 7,600
2026/06/11 1,952 1,952 1,875 1,890 13,600
2026/06/10 1,983 1,988 1,932 1,961 15,500
2026/06/09 2,033 2,034 1,970 1,980 9,600
2026/06/08 2,055 2,097 1,989 2,011 34,100
2026/06/05 2,388 2,396 2,201 2,220 68,100
2026/06/04 2,164 2,440 2,090 2,344 128,800
2026/06/03 2,000 2,180 1,973 2,135 28,100
2026/06/02 2,031 2,077 1,973 2,000 11,700
2026/06/01 2,077 2,077 1,994 2,040 9,600
2026/05/29 1,999 2,089 1,999 2,063 10,400
2026/05/28 1,937 2,022 1,937 1,959 15,500
2026/05/27 2,021 2,021 1,930 1,935 9,400
2026/05/26 1,940 1,995 1,940 1,993 10,900
2026/05/25 1,922 1,966 1,922 1,930 10,000
2026/05/22 1,958 1,958 1,916 1,922 12,700
2026/05/21 1,957 1,957 1,872 1,949 25,600
2026/05/20 1,778 1,999 1,778 1,908 72,900
2026/05/19 1,772 1,806 1,772 1,778 1,400
2026/05/18 1,764 1,795 1,756 1,756 11,000
2026/05/15 1,823 1,839 1,777 1,785 8,700
2026/05/14 1,850 1,862 1,823 1,823 2,700
2026/05/13 1,850 1,856 1,840 1,850 4,700
2026/05/12 1,898 1,898 1,846 1,878 5,100
2026/05/11 1,872 1,873 1,853 1,859 3,400
2026/05/08 1,866 1,899 1,859 1,876 7,900
2026/05/07 1,874 1,887 1,871 1,871 5,400
2026/05/01 1,922 1,922 1,859 1,865 5,000
2026/04/30 1,890 1,926 1,890 1,915 800
2026/04/28 1,877 1,942 1,877 1,930 9,200
2026/04/27 1,868 1,879 1,845 1,862 10,000
2026/04/24 1,835 1,900 1,820 1,893 34,600
2026/04/23 1,866 1,868 1,817 1,838 24,000
2026/04/22 1,875 1,882 1,861 1,866 10,000
2026/04/21 1,892 1,947 1,872 1,883 16,100
2026/04/20 1,866 2,121 1,866 1,882 240,700
2026/04/17 1,852 1,886 1,852 1,882 5,900
2026/04/16 1,851 1,890 1,851 1,851 12,000
2026/04/15 1,923 1,924 1,844 1,859 43,400
2026/04/14 2,060 2,060 1,980 2,013 8,100
2026/04/13 2,032 2,049 2,006 2,049 2,000
2026/04/10 2,120 2,120 2,021 2,082 2,500
2026/04/09 2,005 2,075 2,005 2,075 3,600
2026/04/08 2,001 2,025 1,951 2,005 5,700
2026/04/07 1,985 1,985 1,985 1,985 100
2026/04/06 1,963 1,997 1,963 1,997 13,000
2026/04/03 1,940 1,986 1,940 1,960 800
2026/03/27 1,954 1,970 1,954 1,968 2,000
2026/03/26 1,968 1,982 1,936 1,962 2,800
2026/03/25 1,977 2,000 1,937 1,976 5,300
2026/03/24 1,938 1,988 1,910 1,964 6,300
2026/03/23 1,924 1,933 1,865 1,907 15,400
2026/03/19 2,014 2,018 1,930 1,945 18,900
2026/03/18 2,026 2,043 2,015 2,029 6,300
2026/03/17 2,048 2,058 2,029 2,030 3,800
2026/03/16 2,051 2,070 2,033 2,040 7,700
2026/03/13 2,055 2,105 2,055 2,062 600
2026/03/12 2,093 2,095 2,069 2,095 2,900
2026/03/11 2,125 2,125 2,073 2,074 3,500
2026/03/10 2,098 2,119 2,089 2,119 2,100
2026/03/09 2,050 2,110 2,028 2,110 6,800
2026/03/06 2,075 2,178 2,075 2,098 2,700
2026/03/05 2,063 2,128 2,063 2,078 6,300
2026/03/04 2,100 2,150 2,007 2,060 20,300
2026/03/03 2,150 2,176 2,124 2,148 5,800
2026/03/02 2,172 2,200 2,168 2,200 9,800
2026/02/27 2,209 2,248 2,152 2,152 6,100
2026/02/26 2,097 2,220 2,097 2,210 10,400
2026/02/25 2,107 2,107 2,078 2,081 3,400
2026/02/24 2,130 2,130 2,065 2,089 9,400
2026/02/20 2,108 2,110 2,090 2,090 4,200
2026/02/19 2,101 2,108 2,075 2,108 2,300
2026/02/18 2,071 2,092 2,065 2,081 21,200
2026/02/17 2,121 2,121 2,067 2,071 7,300
2026/02/16 2,124 2,148 2,103 2,110 11,300
2026/02/13 2,181 2,192 2,120 2,120 10,400
2026/02/12 2,225 2,225 2,178 2,185 6,400
2026/02/10 2,142 2,215 2,141 2,211 10,600
2026/02/09 2,160 2,188 2,140 2,141 9,200
2026/02/06 2,182 2,182 2,134 2,157 28,700
2026/02/05 2,176 2,221 2,176 2,200 13,700
2026/02/04 2,230 2,249 2,120 2,161 29,700
2026/02/03 2,280 2,297 2,244 2,255 13,900
2026/02/02 2,284 2,304 2,284 2,285 8,600
2026/01/30 2,305 2,305 2,284 2,284 1,100
2026/01/29 2,304 2,304 2,283 2,286 7,900
2026/01/28 2,330 2,330 2,296 2,309 9,800
2026/01/27 2,322 2,340 2,322 2,330 1,800
2026/01/26 2,336 2,339 2,321 2,322 3,500
2026/01/23 2,327 2,357 2,327 2,341 1,600
2026/01/22 2,327 2,340 2,323 2,327 8,900
2026/01/21 2,324 2,342 2,324 2,328 2,800
2026/01/20 2,348 2,360 2,325 2,333 8,900
2026/01/19 2,363 2,364 2,332 2,349 16,200
2026/01/16 2,367 2,409 2,359 2,362 9,400
2026/01/15 2,350 2,390 2,321 2,388 28,500
2026/01/14 2,487 2,500 2,450 2,500 14,000
2026/01/13 2,531 2,531 2,476 2,488 5,900
2026/01/09 2,470 2,502 2,457 2,485 6,700
2026/01/08 2,500 2,500 2,455 2,486 4,900
2026/01/07 2,496 2,515 2,471 2,480 9,000
2026/01/06 2,489 2,522 2,482 2,491 9,700
2026/01/05 2,544 2,544 2,475 2,489 9,600

このページの先頭へ