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
2026/03/27 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