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

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
2026/08/07 12 13 10 11 4,751,883
2026/08/06 13 13 12 12 461,630
2026/08/05 12 13 11 12 2,727,762
2026/08/04 12 13 12 12 772,314
2026/08/03 13 14 12 12 2,600,739
2026/07/31 13 14 13 13 563,854
2026/07/30 13 14 13 13 399,679
2026/07/29 13 14 13 13 1,221,352
2026/07/28 14 14 13 13 798,781
2026/07/27 14 15 13 14 2,746,079
2026/07/24 15 15 14 15 643,033
2026/07/23 15 16 14 14 2,150,937
2026/07/22 14 16 13 14 4,488,588
2026/07/21 13 14 13 13 711,303
2026/07/17 13 14 13 13 1,414,843
2026/07/16 13 14 12 13 3,281,200
2026/07/15 15 17 13 13 7,264,036
2026/07/14 18 18 15 15 5,020,858
2026/07/13 19 24 15 16 15,371,482
2026/07/10 16 18 15 18 7,045,106
2026/07/09 12 15 11 15 7,797,230
2026/07/08 11 12 11 11 236,835
2026/07/07 12 12 11 12 549,684
2026/07/06 11 12 11 12 587,562
2026/07/03 12 12 11 11 878,399
2026/07/02 10 12 10 11 1,071,246
2026/07/01 11 11 10 11 368,201
2026/06/30 10 11 10 11 490,547
2026/06/29 11 11 10 10 673,033
2026/06/26 11 11 10 10 610,068
2026/06/25 11 12 10 11 1,450,139
2026/06/24 11 12 11 11 427,377
2026/06/23 10 12 10 11 2,486,528
2026/06/22 11 11 9 10 4,445,403
2026/06/19 11 12 10 11 3,296,684
2026/06/18 12 12 11 11 516,626
2026/06/17 12 13 11 12 1,542,538
2026/06/16 12 13 11 13 1,882,706
2026/06/15 12 13 11 12 1,218,333
2026/06/12 13 14 11 12 2,933,291
2026/06/11 12 13 12 13 1,518,987
2026/06/10 13 13 11 12 2,056,723
2026/06/09 11 15 10 13 5,378,101
2026/06/08 12 12 10 11 1,762,946
2026/06/05 10 13 10 11 4,699,445
2026/06/04 12 12 9 10 8,231,400
2026/06/03 12 13 11 12 4,118,656
2026/06/02 13 14 12 13 2,703,990
2026/06/01 14 14 12 13 2,892,547
2026/05/29 13 15 11 13 14,550,049
2026/05/28 19 19 14 15 7,437,202
2026/05/27 17 20 15 19 5,346,824
2026/05/26 18 19 16 17 4,697,658
2026/05/25 20 20 17 17 8,352,591
2026/05/22 22 22 19 19 4,325,205
2026/05/21 21 24 19 21 5,528,588
2026/05/20 22 23 20 21 2,942,305
2026/05/19 24 24 22 23 2,764,249
2026/05/18 27 28 21 25 5,234,639
2026/05/15 28 28 26 27 789,666
2026/05/14 27 28 27 27 299,176
2026/05/13 27 28 26 27 754,585
2026/05/12 27 27 26 27 609,705
2026/05/11 27 28 26 26 642,567
2026/05/08 27 28 26 27 1,121,228
2026/05/07 28 28 27 27 560,366
2026/05/01 27 28 27 28 218,580
2026/04/30 28 28 26 27 555,069
2026/04/28 27 28 26 27 1,096,422
2026/04/27 29 29 26 27 2,543,934
2026/04/24 29 30 28 29 783,277
2026/04/23 29 30 27 29 2,306,647
2026/04/22 30 30 28 29 2,065,333
2026/04/21 30 32 29 30 2,262,725
2026/04/20 30 31 29 31 1,301,878
2026/04/17 33 33 30 30 1,643,584
2026/04/16 32 33 31 32 1,810,834
2026/04/15 30 33 30 32 4,272,823
2026/04/14 29 30 29 30 1,931,126
2026/04/13 29 31 27 28 3,502,607
2026/04/10 28 34 27 28 9,042,529
2026/04/09 28 29 26 27 1,736,621
2026/04/08 27 29 26 27 1,996,586
2026/04/07 26 27 25 26 1,040,527
2026/04/06 26 27 25 26 1,600,200
2026/04/03 27 28 26 26 2,078,409
2026/03/27 29 30 28 29 1,332,424
2026/03/26 31 32 28 29 3,000,693
2026/03/25 30 32 29 31 1,664,009
2026/03/24 31 33 29 29 2,465,613
2026/03/23 32 32 29 30 2,727,812
2026/03/19 33 35 30 33 5,196,752
2026/03/18 30 38 29 34 9,313,518
2026/03/17 27 32 27 29 4,252,201
2026/03/16 28 29 26 27 2,244,893
2026/03/13 28 30 27 29 2,564,570
2026/03/12 30 31 28 29 2,829,995
2026/03/11 29 33 28 30 5,741,889
2026/03/10 29 31 28 29 2,226,077
2026/03/09 30 30 27 28 3,758,345
2026/03/06 27 31 26 31 5,007,599
2026/03/05 27 28 26 26 1,638,846
2026/03/04 27 28 25 26 2,091,779
2026/03/03 25 28 24 26 3,725,816
2026/03/02 24 26 23 24 3,187,027
2026/02/27 25 27 24 25 3,068,002
2026/02/26 28 29 25 26 4,265,963
2026/02/25 28 31 27 28 4,256,909
2026/02/24 31 33 26 27 5,929,160
2026/02/20 33 34 29 33 8,002,142
2026/02/19 35 37 29 34 14,043,884
2026/02/18 23 33 23 31 15,620,169
2026/02/17 19 26 18 22 17,300,136
2026/02/16 26 26 17 18 13,241,937
2026/02/13 29 30 21 23 9,450,970
2026/02/12 36 37 26 28 8,948,133
2026/02/10 40 42 33 35 6,198,866
2026/02/09 41 46 38 39 2,279,801
2026/02/06 45 45 37 39 5,274,591
2026/02/05 46 48 43 44 1,170,937
2026/02/04 50 50 45 46 1,841,613
2026/02/03 53 56 47 47 1,625,429
2026/02/02 54 55 50 51 1,097,736
2026/01/30 56 57 54 55 491,137
2026/01/29 58 59 57 57 295,995
2026/01/28 60 61 57 58 321,038
2026/01/27 61 63 58 59 521,666
2026/01/26 58 71 57 60 854,141
2026/01/23 60 61 57 57 570,239
2026/01/22 62 64 60 60 287,845
2026/01/21 63 63 59 62 565,295
2026/01/20 67 67 62 63 441,613
2026/01/19 68 69 66 67 285,042
2026/01/16 70 70 67 67 522,017
2026/01/15 68 71 68 70 533,871
2026/01/14 70 71 68 68 809,478
2026/01/13 73 74 68 69 375,011
2026/01/09 73 75 71 71 432,329
2026/01/08 76 77 72 72 458,318
2026/01/07 79 80 76 77 408,673
2026/01/06 78 92 75 79 1,065,361
2026/01/05 74 82 74 77 271,757
2025/12/30 75 77 73 75 154,241
2025/12/29 75 80 72 76 275,856
2025/12/26 77 79 75 75 208,884
2025/12/25 79 80 77 79 167,420
2025/12/24 78 83 76 79 191,203
2025/12/23 75 78 74 76 304,921
2025/12/22 77 79 73 77 420,657
2025/12/19 76 82 75 78 167,511
2025/12/18 74 79 73 77 306,320
2025/12/17 78 79 70 75 676,748
2025/12/16 83 84 75 77 521,697
2025/12/15 87 89 82 83 223,246
2025/12/12 91 91 86 88 146,212
2025/12/11 96 105 86 88 739,752
2025/12/10 88 94 85 92 439,133
2025/12/09 85 89 78 85 933,143
2025/12/08 95 96 84 90 840,117
2025/12/05 97 101 95 95 201,011
2025/12/04 93 97 93 96 109,972
2025/12/03 100 101 94 94 287,191
2025/12/02 98 103 97 99 258,909
2025/12/01 105 107 98 98 253,825
2025/11/28 107 108 104 105 161,198
2025/11/27 101 108 101 106 162,350
2025/11/26 99 106 98 101 210,122
2025/11/25 104 107 99 101 351,038
2025/11/21 105 108 103 108 190,480
2025/11/20 107 112 104 106 261,828
2025/11/19 107 113 105 109 192,759
2025/11/18 111 113 102 105 300,082
2025/11/17 115 116 108 112 425,233
2025/11/14 120 122 117 120 149,406
2025/11/13 125 127 121 123 132,274
2025/11/12 114 130 112 125 611,260
2025/11/11 117 122 114 114 217,623
2025/11/10 116 120 114 116 158,632
2025/11/07 119 120 112 117 188,333
2025/11/06 123 123 113 115 347,325
2025/11/05 124 127 121 121 288,681
2025/11/04 121 133 115 128 568,130
2025/10/31 120 129 118 121 398,784
2025/10/30 123 130 119 120 324,703
2025/10/29 136 143 127 130 309,022
2025/10/28 136 149 132 134 454,887
2025/10/27 155 156 132 134 499,030
2025/10/24 173 183 141 150 1,219,243
2025/10/24 1 -> 10.00 分割
2025/10/23 1,400 1,411 1,330 1,330 35,576
2025/10/22 1,310 1,450 1,300 1,422 76,934
2025/10/21 1,320 1,329 1,277 1,285 25,367
2025/10/20 1,295 1,295 1,241 1,290 30,928
2025/10/17 1,150 1,288 1,120 1,235 119,123
2025/10/16 1,163 1,181 1,146 1,153 31,343
2025/10/15 1,190 1,209 1,155 1,164 36,609
2025/10/14 1,200 1,224 1,158 1,165 44,548
2025/10/10 1,225 1,275 1,217 1,256 29,330
2025/10/09 1,215 1,265 1,211 1,248 23,446
2025/10/08 1,218 1,249 1,206 1,215 17,339
2025/10/07 1,257 1,257 1,200 1,230 25,063

このページの先頭へ