ビート・ホールディングス・リミテッド(9399)の株価時系列情報
ビート・ホールディングス・リミテッド(9399)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,439 | 1,439 | 1,388 | 1,390 | 41,864 |
| 2025/07/30 | 1,449 | 1,508 | 1,391 | 1,409 | 113,912 |
| 2025/07/29 | 1,406 | 1,433 | 1,352 | 1,394 | 81,692 |
| 2025/07/28 | 1,287 | 1,445 | 1,285 | 1,412 | 149,923 |
| 2025/07/25 | 1,301 | 1,350 | 1,265 | 1,296 | 119,239 |
| 2025/07/24 | 1,300 | 1,381 | 1,251 | 1,349 | 173,712 |
| 2025/07/23 | 1,480 | 1,520 | 1,341 | 1,381 | 200,557 |
| 2025/07/22 | 1,565 | 1,648 | 1,484 | 1,510 | 171,128 |
| 2025/07/18 | 1,518 | 1,616 | 1,478 | 1,535 | 147,767 |
| 2025/07/17 | 1,640 | 1,650 | 1,477 | 1,518 | 229,885 |
| 2025/07/16 | 1,777 | 1,777 | 1,549 | 1,620 | 389,051 |
| 2025/07/15 | 1,599 | 1,610 | 1,410 | 1,477 | 219,171 |
| 2025/07/14 | 1,500 | 1,630 | 1,429 | 1,569 | 335,612 |
| 2025/07/11 | 1,400 | 1,550 | 1,300 | 1,330 | 329,562 |
| 2025/07/10 | 1,159 | 1,396 | 1,159 | 1,382 | 336,097 |
| 2025/07/09 | 1,200 | 1,230 | 1,127 | 1,145 | 139,729 |
| 2025/07/08 | 1,118 | 1,151 | 1,098 | 1,112 | 82,713 |
| 2025/07/07 | 1,075 | 1,136 | 1,016 | 1,118 | 99,331 |
| 2025/07/04 | 1,130 | 1,179 | 1,045 | 1,064 | 99,645 |
| 2025/07/03 | 1,030 | 1,170 | 1,015 | 1,145 | 168,435 |
| 2025/07/02 | 1,100 | 1,156 | 965 | 1,000 | 126,118 |
| 2025/07/01 | 1,110 | 1,155 | 1,032 | 1,072 | 166,173 |
| 2025/06/30 | 1,245 | 1,250 | 1,065 | 1,140 | 245,810 |
| 2025/06/27 | 840 | 1,005 | 800 | 1,005 | 319,393 |
| 2025/06/26 | 877 | 897 | 843 | 855 | 109,392 |
| 2025/06/25 | 889 | 922 | 820 | 862 | 180,594 |
| 2025/06/24 | 828 | 933 | 826 | 874 | 372,307 |
| 2025/06/23 | 862 | 947 | 772 | 783 | 407,784 |
| 2025/06/20 | 974 | 988 | 875 | 922 | 256,328 |
| 2025/06/19 | 1,248 | 1,310 | 907 | 989 | 589,876 |
| 2025/06/18 | 981 | 1,889 | 926 | 1,188 | 1,097,482 |
| 2025/06/17 | 1,026 | 1,026 | 1,026 | 1,026 | 30,759 |
| 2025/06/16 | 876 | 876 | 876 | 876 | 26,738 |
| 2025/06/13 | 686 | 726 | 646 | 726 | 477,821 |
| 2025/06/12 | 566 | 626 | 560 | 626 | 413,784 |
| 2025/06/11 | 635 | 635 | 526 | 526 | 886,443 |
| 2025/06/10 | 625 | 625 | 625 | 625 | 34,143 |
| 2025/06/09 | 478 | 525 | 473 | 525 | 196,097 |
| 2025/06/06 | 427 | 472 | 420 | 445 | 105,047 |
| 2025/06/05 | 413 | 436 | 413 | 419 | 100,262 |
| 2025/06/04 | 446 | 446 | 409 | 421 | 194,644 |
| 2025/06/03 | 508 | 508 | 415 | 441 | 357,315 |
| 2025/06/02 | 478 | 512 | 471 | 501 | 119,432 |
| 2025/05/30 | 474 | 488 | 440 | 477 | 141,967 |
| 2025/05/29 | 488 | 489 | 454 | 474 | 146,346 |
| 2025/05/28 | 545 | 555 | 476 | 487 | 325,209 |
| 2025/05/27 | 579 | 581 | 522 | 544 | 149,929 |
| 2025/05/26 | 562 | 604 | 511 | 549 | 434,905 |
| 2025/05/23 | 631 | 637 | 513 | 552 | 271,568 |
| 2025/05/22 | 544 | 601 | 507 | 601 | 157,375 |
| 2025/05/21 | 598 | 598 | 478 | 501 | 458,189 |
| 2025/05/20 | 726 | 748 | 578 | 578 | 417,019 |
| 2025/05/19 | 801 | 840 | 712 | 728 | 78,957 |
| 2025/05/16 | 817 | 817 | 705 | 795 | 62,195 |
| 2025/05/15 | 845 | 852 | 790 | 792 | 37,949 |
| 2025/05/14 | 951 | 990 | 835 | 855 | 121,471 |
| 2025/05/13 | 1,019 | 1,093 | 856 | 891 | 156,370 |
| 2025/05/12 | 1,109 | 1,109 | 1,109 | 1,109 | 39,666 |
| 2025/05/09 | 863 | 959 | 855 | 959 | 31,410 |
| 2025/05/08 | 841 | 849 | 808 | 809 | 12,762 |
| 2025/05/07 | 850 | 860 | 825 | 850 | 11,537 |
| 2025/05/02 | 836 | 900 | 827 | 855 | 19,205 |
| 2025/05/01 | 843 | 858 | 831 | 833 | 7,399 |
| 2025/04/30 | 847 | 858 | 830 | 849 | 8,492 |
| 2025/04/28 | 866 | 876 | 840 | 845 | 9,225 |
| 2025/04/25 | 890 | 900 | 842 | 866 | 8,746 |
| 2025/04/24 | 861 | 905 | 861 | 889 | 10,240 |
| 2025/04/23 | 880 | 880 | 852 | 867 | 8,028 |
| 2025/04/22 | 860 | 900 | 848 | 855 | 14,908 |
| 2025/04/21 | 908 | 911 | 890 | 896 | 5,670 |
| 2025/04/18 | 921 | 927 | 895 | 901 | 10,040 |
| 2025/04/17 | 909 | 936 | 906 | 920 | 8,093 |
| 2025/04/16 | 925 | 954 | 903 | 918 | 8,776 |
| 2025/04/15 | 932 | 946 | 908 | 925 | 8,321 |
| 2025/04/14 | 1,020 | 1,020 | 853 | 917 | 36,574 |
| 2025/04/11 | 968 | 1,019 | 966 | 1,006 | 10,312 |
| 2025/04/10 | 1,055 | 1,104 | 1,036 | 1,058 | 12,786 |
| 2025/04/09 | 954 | 1,050 | 935 | 1,005 | 11,688 |
| 2025/04/08 | 935 | 1,005 | 925 | 984 | 9,647 |
| 2025/04/07 | 906 | 913 | 840 | 875 | 16,058 |
| 2025/04/04 | 1,027 | 1,041 | 919 | 971 | 19,534 |
| 2025/04/03 | 966 | 1,060 | 966 | 1,040 | 13,188 |
| 2025/04/02 | 1,066 | 1,099 | 991 | 1,039 | 30,349 |
| 2025/04/01 | 1,151 | 1,175 | 1,070 | 1,070 | 18,151 |
| 2025/03/31 | 1,140 | 1,268 | 1,119 | 1,151 | 43,446 |
| 2025/03/28 | 1,051 | 1,199 | 1,051 | 1,110 | 25,668 |
| 2025/03/27 | 1,100 | 1,111 | 1,070 | 1,075 | 8,751 |
| 2025/03/26 | 1,085 | 1,130 | 1,084 | 1,099 | 7,780 |
| 2025/03/25 | 1,090 | 1,093 | 1,077 | 1,085 | 7,949 |
| 2025/03/24 | 1,087 | 1,150 | 1,080 | 1,084 | 11,487 |
| 2025/03/21 | 1,095 | 1,100 | 1,082 | 1,085 | 9,067 |
| 2025/03/19 | 1,107 | 1,120 | 1,082 | 1,095 | 13,723 |
| 2025/03/18 | 1,149 | 1,149 | 1,104 | 1,106 | 15,355 |
| 2025/03/17 | 1,175 | 1,201 | 1,127 | 1,136 | 21,437 |
| 2025/03/14 | 1,174 | 1,239 | 1,162 | 1,173 | 9,126 |
| 2025/03/13 | 1,245 | 1,245 | 1,186 | 1,188 | 18,335 |
| 2025/03/12 | 1,092 | 1,280 | 1,092 | 1,169 | 56,921 |
| 2025/03/11 | 1,115 | 1,119 | 1,070 | 1,089 | 17,992 |
| 2025/03/10 | 1,153 | 1,167 | 1,110 | 1,119 | 14,294 |
| 2025/03/07 | 1,134 | 1,227 | 1,134 | 1,154 | 16,544 |
| 2025/03/06 | 1,136 | 1,250 | 1,136 | 1,177 | 25,267 |
| 2025/03/05 | 1,137 | 1,169 | 1,130 | 1,144 | 8,381 |
| 2025/03/04 | 1,165 | 1,190 | 1,138 | 1,152 | 11,313 |
| 2025/03/03 | 1,247 | 1,264 | 1,165 | 1,174 | 24,351 |
| 2025/02/28 | 1,135 | 1,206 | 1,100 | 1,187 | 24,936 |
| 2025/02/27 | 1,156 | 1,174 | 1,143 | 1,156 | 13,670 |
| 2025/02/26 | 1,232 | 1,248 | 1,178 | 1,178 | 21,534 |
| 2025/02/25 | 1,350 | 1,368 | 1,217 | 1,239 | 33,116 |
| 2025/02/21 | 1,201 | 1,355 | 1,194 | 1,320 | 56,959 |
| 2025/02/20 | 1,270 | 1,330 | 1,180 | 1,205 | 47,565 |
| 2025/02/19 | 1,294 | 1,345 | 1,251 | 1,289 | 33,889 |
| 2025/02/18 | 1,360 | 1,366 | 1,290 | 1,320 | 33,108 |
| 2025/02/17 | 1,454 | 1,493 | 1,300 | 1,338 | 45,999 |
| 2025/02/14 | 1,465 | 1,545 | 1,261 | 1,395 | 148,683 |
| 2025/02/13 | 2,274 | 2,274 | 1,575 | 1,575 | 137,246 |
| 2025/02/12 | 1,915 | 2,075 | 1,830 | 2,075 | 179,385 |
| 2025/02/10 | 1,675 | 1,675 | 1,600 | 1,675 | 96,773 |
| 2025/02/07 | 1,120 | 1,432 | 1,100 | 1,375 | 66,077 |
| 2025/02/06 | 1,107 | 1,158 | 1,107 | 1,132 | 8,818 |
| 2025/02/05 | 1,127 | 1,139 | 1,107 | 1,116 | 7,769 |
| 2025/02/04 | 1,158 | 1,169 | 1,131 | 1,145 | 7,876 |
| 2025/02/03 | 1,170 | 1,190 | 1,155 | 1,160 | 4,000 |
| 2025/01/31 | 1,202 | 1,208 | 1,168 | 1,183 | 8,140 |
| 2025/01/30 | 1,171 | 1,205 | 1,156 | 1,200 | 10,754 |
| 2025/01/29 | 1,210 | 1,229 | 1,171 | 1,171 | 11,454 |
| 2025/01/28 | 1,209 | 1,216 | 1,185 | 1,209 | 8,811 |
| 2025/01/27 | 1,222 | 1,256 | 1,206 | 1,218 | 9,836 |
| 2025/01/24 | 1,224 | 1,237 | 1,200 | 1,206 | 12,716 |
| 2025/01/23 | 1,288 | 1,298 | 1,235 | 1,236 | 12,192 |
| 2025/01/22 | 1,324 | 1,338 | 1,264 | 1,274 | 16,251 |
| 2025/01/21 | 1,320 | 1,364 | 1,301 | 1,318 | 34,721 |
| 2025/01/20 | 1,305 | 1,387 | 1,279 | 1,318 | 22,079 |
| 2025/01/17 | 1,290 | 1,393 | 1,240 | 1,303 | 26,409 |
| 2025/01/16 | 1,409 | 1,409 | 1,311 | 1,320 | 19,983 |
| 2025/01/15 | 1,363 | 1,417 | 1,348 | 1,379 | 44,428 |
| 2025/01/14 | 1,339 | 1,485 | 1,301 | 1,393 | 47,033 |
| 2025/01/10 | 1,275 | 1,321 | 1,228 | 1,321 | 25,456 |
| 2025/01/09 | 1,360 | 1,385 | 1,200 | 1,234 | 35,007 |
| 2025/01/08 | 1,271 | 1,440 | 1,271 | 1,348 | 51,445 |
| 2025/01/07 | 1,163 | 1,430 | 1,154 | 1,279 | 79,176 |
| 2025/01/06 | 1,185 | 1,185 | 1,130 | 1,135 | 9,752 |
| 2024/12/30 | 1,200 | 1,211 | 1,170 | 1,190 | 11,741 |
| 2024/12/27 | 1,202 | 1,228 | 1,180 | 1,180 | 18,139 |
| 2024/12/26 | 1,170 | 1,255 | 1,151 | 1,198 | 28,934 |
| 2024/12/25 | 1,200 | 1,200 | 1,135 | 1,142 | 20,761 |
| 2024/12/24 | 1,160 | 1,245 | 1,127 | 1,225 | 34,173 |
| 2024/12/23 | 1,215 | 1,240 | 1,150 | 1,170 | 32,454 |
| 2024/12/20 | 1,310 | 1,310 | 1,190 | 1,215 | 31,135 |
| 2024/12/19 | 1,280 | 1,373 | 1,275 | 1,301 | 38,180 |
| 2024/12/18 | 1,280 | 1,395 | 1,256 | 1,272 | 43,828 |
| 2024/12/17 | 1,360 | 1,386 | 1,231 | 1,253 | 56,104 |
| 2024/12/16 | 1,508 | 1,545 | 1,311 | 1,361 | 42,395 |
| 2024/12/13 | 1,450 | 1,630 | 1,446 | 1,478 | 30,562 |
| 2024/12/12 | 1,491 | 1,541 | 1,405 | 1,476 | 23,404 |
| 2024/12/11 | 1,568 | 1,570 | 1,424 | 1,491 | 39,795 |
| 2024/12/10 | 1,600 | 1,679 | 1,540 | 1,568 | 40,975 |
| 2024/12/09 | 1,782 | 1,849 | 1,562 | 1,585 | 57,375 |
| 2024/12/06 | 1,813 | 1,910 | 1,703 | 1,730 | 71,840 |
| 2024/12/05 | 2,328 | 2,380 | 1,707 | 1,733 | 151,487 |
| 2024/12/04 | 1,790 | 2,030 | 1,761 | 2,028 | 169,982 |
| 2024/12/03 | 1,411 | 1,651 | 1,386 | 1,630 | 166,296 |
| 2024/12/02 | 1,940 | 2,340 | 1,255 | 1,351 | 267,078 |
| 2024/11/29 | 2,230 | 2,230 | 2,230 | 2,230 | 4,406 |
| 2024/11/28 | 2,730 | 2,730 | 2,730 | 2,730 | 3,612 |
| 2024/11/27 | 4,000 | 4,090 | 3,430 | 3,430 | 26,803 |
| 2024/11/26 | 4,125 | 4,245 | 3,990 | 4,130 | 17,626 |
| 2024/11/25 | 4,130 | 4,285 | 4,000 | 4,000 | 13,790 |
| 2024/11/22 | 4,500 | 4,600 | 4,140 | 4,200 | 17,866 |
| 2024/11/21 | 4,535 | 4,615 | 4,300 | 4,430 | 15,099 |
| 2024/11/20 | 4,670 | 4,840 | 4,545 | 4,570 | 15,331 |
| 2024/11/19 | 4,320 | 4,645 | 4,220 | 4,635 | 20,501 |
| 2024/11/18 | 4,380 | 4,440 | 4,175 | 4,215 | 8,901 |
| 2024/11/15 | 4,190 | 4,490 | 4,105 | 4,450 | 12,780 |
| 2024/11/14 | 4,300 | 4,495 | 4,140 | 4,190 | 18,837 |
| 2024/11/13 | 4,595 | 4,595 | 4,200 | 4,255 | 9,473 |
| 2024/11/12 | 4,755 | 4,800 | 4,440 | 4,560 | 20,553 |
| 2024/11/11 | 4,570 | 4,735 | 4,410 | 4,685 | 23,219 |
| 2024/11/08 | 3,970 | 4,550 | 3,860 | 4,500 | 35,299 |
| 2024/11/07 | 4,385 | 4,530 | 3,955 | 3,965 | 43,552 |
| 2024/11/06 | 3,680 | 4,260 | 3,560 | 4,105 | 61,447 |
| 2024/11/05 | 3,200 | 3,560 | 3,000 | 3,560 | 20,281 |
| 2024/11/01 | 3,230 | 3,495 | 3,230 | 3,240 | 9,022 |
| 2024/10/31 | 3,175 | 3,480 | 2,900 | 3,335 | 28,848 |
| 2024/10/30 | 3,100 | 3,360 | 3,030 | 3,150 | 15,260 |
| 2024/10/29 | 3,505 | 3,505 | 3,305 | 3,310 | 10,951 |
| 2024/10/28 | 3,500 | 3,690 | 3,460 | 3,505 | 9,880 |
| 2024/10/25 | 3,790 | 3,860 | 3,500 | 3,570 | 23,868 |
| 2024/10/24 | 3,455 | 3,770 | 3,400 | 3,720 | 26,468 |
| 2024/10/23 | 3,410 | 3,650 | 3,210 | 3,455 | 32,730 |
| 2024/10/22 | 3,890 | 3,890 | 3,285 | 3,340 | 40,586 |
| 2024/10/21 | 3,670 | 3,890 | 3,600 | 3,855 | 31,816 |
| 2024/10/18 | 3,430 | 3,750 | 3,380 | 3,600 | 37,893 |
| 2024/10/17 | 3,400 | 3,480 | 3,300 | 3,460 | 25,932 |
| 2024/10/16 | 3,075 | 3,300 | 3,000 | 3,290 | 28,910 |
| 2024/10/15 | 3,065 | 3,300 | 3,050 | 3,135 | 34,981 |
| 2024/10/11 | 2,655 | 3,100 | 2,590 | 3,065 | 54,484 |
| 2024/10/10 | 2,702 | 2,750 | 2,602 | 2,650 | 10,803 |
| 2024/10/09 | 2,619 | 2,748 | 2,572 | 2,652 | 14,907 |
| 2024/10/08 | 2,600 | 2,650 | 2,562 | 2,620 | 13,184 |
| 2024/10/07 | 2,635 | 2,760 | 2,514 | 2,650 | 18,094 |