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 |
---|---|---|---|---|---|
2013/12/30 | 737 | 765 | 700 | 729 | 29,851 |
2013/12/27 | 632 | 722 | 630 | 722 | 31,168 |
2013/12/26 | 623 | 640 | 611 | 622 | 12,601 |
2013/12/25 | 663 | 669 | 615 | 633 | 16,955 |
2013/12/24 | 676 | 699 | 661 | 665 | 18,128 |
2013/12/20 | 670 | 703 | 662 | 696 | 9,177 |
2013/12/19 | 700 | 715 | 667 | 680 | 10,587 |
2013/12/18 | 676 | 718 | 627 | 684 | 12,755 |
2013/12/17 | 650 | 691 | 635 | 689 | 8,467 |
2013/12/16 | 765 | 767 | 625 | 670 | 24,047 |
2013/12/13 | 769 | 821 | 738 | 766 | 39,772 |
2013/12/12 | 828 | 949 | 740 | 799 | 142,535 |
2013/12/11 | 689 | 799 | 689 | 799 | 37,452 |
2013/12/10 | 700 | 740 | 670 | 699 | 39,110 |
2013/12/09 | 636 | 720 | 636 | 694 | 18,803 |
2013/12/06 | 632 | 650 | 610 | 640 | 19,733 |
2013/12/05 | 607 | 647 | 602 | 630 | 19,757 |
2013/12/04 | 599 | 610 | 575 | 588 | 7,816 |
2013/12/03 | 615 | 620 | 571 | 604 | 19,258 |
2013/12/02 | 620 | 627 | 608 | 610 | 6,877 |
2013/11/29 | 619 | 629 | 606 | 620 | 5,973 |
2013/11/28 | 604 | 627 | 603 | 607 | 5,245 |
2013/11/27 | 603 | 633 | 603 | 610 | 6,239 |
2013/11/26 | 600 | 655 | 590 | 613 | 18,904 |
2013/11/25 | 601 | 631 | 600 | 610 | 3,271 |
2013/11/22 | 583 | 625 | 583 | 620 | 13,183 |
2013/11/21 | 620 | 620 | 540 | 582 | 23,819 |
2013/11/20 | 654 | 660 | 591 | 614 | 13,778 |
2013/11/19 | 647 | 664 | 626 | 654 | 14,093 |
2013/11/18 | 604 | 650 | 595 | 638 | 14,854 |
2013/11/15 | 585 | 640 | 585 | 604 | 8,089 |
2013/11/14 | 580 | 646 | 547 | 575 | 35,892 |
2013/11/13 | 741 | 741 | 568 | 578 | 160,994 |
2013/11/12 | 641 | 641 | 641 | 641 | 16,455 |
2013/11/11 | 467 | 541 | 453 | 541 | 39,051 |
2013/11/08 | 458 | 470 | 445 | 461 | 7,958 |
2013/11/07 | 438 | 453 | 430 | 433 | 4,687 |
2013/11/06 | 438 | 456 | 435 | 445 | 6,262 |
2013/11/05 | 444 | 446 | 432 | 436 | 5,092 |
2013/11/01 | 461 | 470 | 430 | 435 | 7,559 |
2013/10/31 | 464 | 475 | 439 | 469 | 8,985 |
2013/10/30 | 426 | 466 | 426 | 440 | 9,782 |
2013/10/29 | 429 | 436 | 420 | 420 | 4,223 |
2013/10/28 | 436 | 439 | 420 | 436 | 3,755 |
2013/10/25 | 439 | 445 | 435 | 439 | 3,075 |
2013/10/24 | 438 | 447 | 435 | 439 | 2,901 |
2013/10/23 | 445 | 450 | 435 | 445 | 922 |
2013/10/22 | 445 | 448 | 435 | 447 | 4,635 |
2013/10/21 | 453 | 453 | 437 | 446 | 2,960 |
2013/10/18 | 445 | 445 | 432 | 445 | 3,884 |
2013/10/17 | 431 | 445 | 431 | 443 | 2,640 |
2013/10/16 | 425 | 428 | 423 | 428 | 4,284 |
2013/10/15 | 427 | 431 | 419 | 428 | 5,269 |
2013/10/11 | 417 | 428 | 414 | 428 | 5,828 |
2013/10/10 | 406 | 431 | 406 | 413 | 4,121 |
2013/10/09 | 416 | 423 | 400 | 412 | 9,481 |
2013/10/08 | 435 | 443 | 413 | 423 | 4,899 |
2013/10/07 | 445 | 448 | 430 | 430 | 2,917 |
2013/10/04 | 441 | 449 | 431 | 445 | 4,023 |
2013/10/03 | 455 | 455 | 440 | 448 | 5,037 |
2013/10/02 | 451 | 467 | 442 | 449 | 8,530 |
2013/10/01 | 505 | 505 | 450 | 461 | 14,648 |
2013/09/30 | 472 | 510 | 465 | 509 | 14,579 |
2013/09/27 | 460 | 480 | 455 | 470 | 10,495 |
2013/09/26 | 432 | 455 | 432 | 449 | 11,405 |
2013/09/25 | 427 | 430 | 422 | 430 | 6,751 |
2013/09/24 | 429 | 429 | 410 | 422 | 8,287 |
2013/09/20 | 400 | 420 | 399 | 414 | 16,111 |
2013/09/19 | 397 | 405 | 394 | 399 | 4,048 |
2013/09/18 | 398 | 401 | 391 | 396 | 3,895 |
2013/09/17 | 400 | 404 | 390 | 390 | 5,383 |
2013/09/13 | 398 | 407 | 398 | 405 | 1,264 |
2013/09/12 | 407 | 409 | 390 | 398 | 6,025 |
2013/09/11 | 400 | 408 | 387 | 397 | 5,890 |
2013/09/10 | 402 | 409 | 390 | 400 | 6,931 |
2013/09/09 | 415 | 419 | 403 | 406 | 4,338 |
2013/09/06 | 410 | 419 | 410 | 417 | 494 |
2013/09/05 | 412 | 419 | 407 | 418 | 2,152 |
2013/09/04 | 418 | 425 | 410 | 420 | 5,021 |
2013/09/03 | 373 | 435 | 367 | 434 | 14,141 |
2013/09/02 | 370 | 373 | 343 | 365 | 13,646 |
2013/08/30 | 400 | 410 | 380 | 385 | 15,382 |
2013/08/29 | 427 | 440 | 400 | 407 | 7,485 |
2013/08/28 | 413 | 428 | 407 | 428 | 8,611 |
2013/08/27 | 433 | 444 | 419 | 429 | 3,887 |
2013/08/26 | 442 | 443 | 426 | 435 | 4,280 |
2013/08/23 | 448 | 455 | 446 | 448 | 2,892 |
2013/08/22 | 445 | 453 | 443 | 451 | 3,765 |
2013/08/21 | 446 | 454 | 445 | 445 | 5,865 |
2013/08/20 | 448 | 458 | 446 | 451 | 2,658 |
2013/08/19 | 453 | 484 | 446 | 456 | 7,772 |
2013/08/16 | 484 | 487 | 457 | 461 | 4,684 |
2013/08/15 | 478 | 485 | 470 | 481 | 1,277 |
2013/08/14 | 486 | 486 | 472 | 479 | 2,014 |
2013/08/13 | 486 | 491 | 484 | 490 | 1,056 |
2013/08/12 | 483 | 489 | 480 | 486 | 298 |
2013/08/09 | 486 | 491 | 470 | 486 | 1,436 |
2013/08/08 | 480 | 501 | 468 | 486 | 6,206 |
2013/08/07 | 498 | 505 | 479 | 494 | 5,741 |
2013/08/06 | 494 | 503 | 478 | 498 | 6,971 |
2013/08/05 | 498 | 503 | 486 | 488 | 2,765 |
2013/08/02 | 505 | 505 | 493 | 501 | 2,986 |
2013/08/01 | 500 | 504 | 480 | 500 | 3,886 |
2013/07/31 | 521 | 525 | 498 | 504 | 2,851 |
2013/07/30 | 520 | 521 | 507 | 519 | 1,176 |
2013/07/29 | 531 | 538 | 519 | 520 | 1,099 |
2013/07/26 | 538 | 539 | 526 | 530 | 1,181 |
2013/07/25 | 539 | 543 | 531 | 532 | 4,236 |
2013/07/24 | 535 | 546 | 530 | 542 | 3,110 |
2013/07/23 | 540 | 550 | 500 | 545 | 8,206 |
2013/07/22 | 571 | 576 | 535 | 540 | 4,900 |
2013/07/19 | 579 | 580 | 565 | 570 | 4,704 |
2013/07/18 | 581 | 590 | 577 | 578 | 1,255 |
2013/07/17 | 595 | 595 | 574 | 576 | 4,841 |
2013/07/16 | 615 | 615 | 590 | 599 | 5,214 |
2013/07/12 | 604 | 614 | 586 | 609 | 4,853 |
2013/07/11 | 565 | 610 | 552 | 610 | 5,560 |
2013/07/10 | 601 | 610 | 550 | 562 | 9,657 |
2013/07/09 | 603 | 645 | 560 | 604 | 19,405 |
2013/07/08 | 546 | 633 | 546 | 633 | 19,070 |
2013/07/05 | 507 | 541 | 505 | 533 | 6,627 |
2013/07/04 | 510 | 515 | 502 | 505 | 2,257 |
2013/07/03 | 490 | 524 | 490 | 505 | 8,969 |
2013/07/02 | 494 | 502 | 480 | 482 | 4,782 |
2013/07/01 | 509 | 509 | 468 | 495 | 11,421 |
2013/06/28 | 515 | 515 | 497 | 505 | 2,406 |
2013/06/27 | 498 | 508 | 480 | 505 | 6,168 |
2013/06/26 | 518 | 519 | 492 | 502 | 4,085 |
2013/06/25 | 515 | 539 | 511 | 519 | 5,239 |
2013/06/24 | 528 | 547 | 514 | 522 | 2,961 |
2013/06/21 | 539 | 550 | 518 | 523 | 6,670 |
2013/06/20 | 547 | 573 | 532 | 571 | 5,094 |
2013/06/19 | 544 | 550 | 530 | 547 | 2,392 |
2013/06/18 | 507 | 564 | 492 | 564 | 6,198 |
2013/06/17 | 508 | 530 | 491 | 510 | 2,158 |
2013/06/14 | 495 | 534 | 495 | 530 | 9,018 |
2013/06/13 | 554 | 557 | 506 | 525 | 5,043 |
2013/06/12 | 560 | 560 | 537 | 554 | 7,308 |
2013/06/11 | 565 | 600 | 558 | 574 | 2,848 |
2013/06/10 | 559 | 574 | 550 | 550 | 6,642 |
2013/06/07 | 575 | 589 | 510 | 558 | 16,174 |
2013/06/06 | 611 | 643 | 576 | 609 | 6,960 |
2013/06/05 | 629 | 651 | 619 | 644 | 4,569 |
2013/06/04 | 620 | 642 | 590 | 639 | 7,317 |
2013/06/03 | 699 | 699 | 615 | 646 | 14,441 |
2013/05/31 | 686 | 730 | 686 | 700 | 21,094 |
2013/05/30 | 678 | 706 | 661 | 690 | 14,575 |
2013/05/29 | 640 | 716 | 637 | 678 | 25,588 |
2013/05/28 | 635 | 648 | 620 | 640 | 13,159 |
2013/05/27 | 635 | 641 | 623 | 630 | 13,039 |
2013/05/24 | 610 | 661 | 610 | 631 | 13,841 |
2013/05/23 | 683 | 717 | 580 | 595 | 35,281 |
2013/05/22 | 720 | 745 | 610 | 673 | 40,596 |
2013/05/21 | 607 | 677 | 587 | 675 | 47,649 |
2013/05/20 | 575 | 636 | 560 | 587 | 31,234 |
2013/05/17 | 516 | 555 | 472 | 555 | 16,055 |
2013/05/16 | 545 | 554 | 452 | 520 | 32,058 |
2013/05/15 | 717 | 717 | 530 | 545 | 127,014 |
2013/05/14 | 565 | 617 | 560 | 617 | 49,097 |
2013/05/13 | 517 | 517 | 500 | 517 | 47,865 |
2013/05/10 | 440 | 459 | 426 | 437 | 12,887 |
2013/05/09 | 456 | 461 | 441 | 441 | 14,641 |
2013/05/08 | 434 | 470 | 430 | 455 | 32,937 |
2013/05/07 | 428 | 436 | 428 | 435 | 10,174 |
2013/05/02 | 422 | 431 | 420 | 431 | 5,233 |
2013/05/01 | 427 | 430 | 421 | 422 | 8,511 |
2013/04/30 | 427 | 430 | 420 | 430 | 7,738 |
2013/04/26 | 421 | 425 | 415 | 420 | 7,105 |
2013/04/25 | 432 | 432 | 420 | 421 | 15,259 |
2013/04/24 | 446 | 446 | 428 | 433 | 9,441 |
2013/04/23 | 420 | 441 | 420 | 441 | 15,452 |
2013/04/22 | 417 | 429 | 417 | 426 | 11,172 |
2013/04/19 | 436 | 440 | 412 | 429 | 21,909 |
2013/04/18 | 439 | 452 | 430 | 437 | 16,932 |
2013/04/17 | 427 | 442 | 420 | 442 | 10,166 |
2013/04/16 | 426 | 434 | 420 | 428 | 5,666 |
2013/04/15 | 440 | 440 | 422 | 426 | 12,709 |
2013/04/12 | 412 | 452 | 411 | 430 | 28,139 |
2013/04/11 | 410 | 412 | 405 | 410 | 10,097 |
2013/04/10 | 408 | 415 | 403 | 409 | 15,239 |
2013/04/09 | 410 | 412 | 403 | 410 | 12,789 |
2013/04/08 | 421 | 421 | 404 | 410 | 18,308 |
2013/04/05 | 421 | 430 | 405 | 421 | 9,789 |
2013/04/04 | 411 | 444 | 411 | 420 | 6,290 |
2013/04/03 | 413 | 419 | 405 | 414 | 6,462 |
2013/04/02 | 417 | 427 | 410 | 411 | 7,413 |
2013/04/01 | 434 | 441 | 418 | 429 | 9,192 |
2013/03/29 | 412 | 446 | 410 | 441 | 11,819 |
2013/03/28 | 422 | 422 | 410 | 415 | 7,101 |
2013/03/27 | 420 | 425 | 415 | 422 | 4,883 |
2013/03/26 | 424 | 426 | 419 | 421 | 3,485 |
2013/03/25 | 427 | 441 | 420 | 426 | 9,333 |
2013/03/22 | 436 | 438 | 430 | 430 | 5,140 |
2013/03/21 | 435 | 447 | 425 | 438 | 8,879 |
2013/03/19 | 454 | 457 | 444 | 448 | 4,312 |
2013/03/18 | 480 | 481 | 450 | 459 | 10,314 |
2013/03/15 | 472 | 500 | 471 | 483 | 21,052 |
2013/03/14 | 440 | 469 | 439 | 460 | 11,694 |
2013/03/13 | 430 | 441 | 420 | 440 | 8,891 |
2013/03/12 | 417 | 430 | 415 | 430 | 5,209 |
2013/03/11 | 410 | 420 | 405 | 420 | 9,072 |
2013/03/08 | 410 | 430 | 407 | 420 | 14,011 |
2013/03/07 | 412 | 417 | 412 | 414 | 2,831 |
2013/03/06 | 412 | 427 | 404 | 414 | 5,385 |
2013/03/05 | 416 | 416 | 407 | 411 | 1,634 |
2013/03/04 | 416 | 421 | 411 | 414 | 12,477 |
2013/03/01 | 430 | 433 | 411 | 424 | 7,777 |
2013/02/28 | 435 | 436 | 428 | 432 | 1,578 |
2013/02/27 | 449 | 449 | 430 | 431 | 3,482 |
2013/02/26 | 425 | 467 | 420 | 441 | 6,330 |
2013/02/25 | 419 | 424 | 402 | 423 | 5,546 |
2013/02/22 | 429 | 441 | 401 | 416 | 5,537 |
2013/02/21 | 440 | 444 | 429 | 436 | 1,712 |
2013/02/20 | 435 | 444 | 430 | 440 | 1,873 |
2013/02/19 | 430 | 441 | 425 | 435 | 2,388 |
2013/02/18 | 435 | 447 | 430 | 440 | 3,115 |
2013/02/15 | 448 | 457 | 442 | 451 | 6,856 |
2013/02/14 | 445 | 479 | 445 | 454 | 7,743 |
2013/02/13 | 460 | 469 | 444 | 444 | 11,559 |
2013/02/12 | 478 | 479 | 465 | 469 | 4,497 |
2013/02/08 | 475 | 480 | 468 | 476 | 6,291 |
2013/02/07 | 470 | 480 | 462 | 479 | 6,395 |
2013/02/06 | 470 | 479 | 465 | 469 | 3,617 |
2013/02/05 | 465 | 483 | 462 | 474 | 8,712 |
2013/02/04 | 488 | 493 | 467 | 481 | 12,343 |
2013/02/01 | 495 | 505 | 490 | 496 | 5,185 |
2013/01/31 | 505 | 510 | 480 | 501 | 12,004 |
2013/01/30 | 517 | 520 | 480 | 502 | 26,207 |
2013/01/29 | 482 | 515 | 470 | 514 | 16,270 |
2013/01/28 | 454 | 477 | 450 | 469 | 16,599 |
2013/01/25 | 450 | 454 | 446 | 451 | 3,667 |
2013/01/24 | 448 | 460 | 445 | 450 | 12,662 |
2013/01/23 | 451 | 466 | 442 | 455 | 12,430 |
2013/01/22 | 463 | 466 | 430 | 466 | 17,687 |
2013/01/21 | 442 | 475 | 440 | 463 | 6,876 |
2013/01/18 | 475 | 498 | 436 | 465 | 25,366 |
2013/01/17 | 450 | 500 | 450 | 475 | 55,003 |
2013/01/16 | 434 | 460 | 433 | 450 | 20,591 |
2013/01/15 | 422 | 430 | 405 | 428 | 16,458 |
2013/01/11 | 429 | 430 | 397 | 419 | 12,892 |
2013/01/10 | 425 | 440 | 424 | 431 | 3,800 |
2013/01/09 | 437 | 437 | 420 | 426 | 10,353 |
2013/01/08 | 440 | 444 | 413 | 444 | 11,183 |
2013/01/07 | 449 | 449 | 425 | 442 | 10,262 |
2013/01/04 | 473 | 473 | 421 | 449 | 21,866 |