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 |
---|---|---|---|---|---|
2015/12/30 | 196 | 202 | 180 | 187 | 88,148 |
2015/12/29 | 188 | 215 | 183 | 204 | 56,553 |
2015/12/28 | 174 | 190 | 173 | 187 | 34,820 |
2015/12/25 | 183 | 186 | 171 | 172 | 55,539 |
2015/12/24 | 197 | 197 | 182 | 186 | 36,872 |
2015/12/22 | 188 | 196 | 186 | 192 | 42,209 |
2015/12/21 | 211 | 221 | 175 | 190 | 169,552 |
2015/12/18 | 215 | 250 | 213 | 216 | 140,898 |
2015/12/17 | 230 | 232 | 217 | 220 | 45,057 |
2015/12/16 | 229 | 235 | 223 | 227 | 19,797 |
2015/12/15 | 236 | 236 | 220 | 225 | 36,517 |
2015/12/14 | 235 | 238 | 230 | 233 | 7,606 |
2015/12/11 | 235 | 244 | 232 | 239 | 20,054 |
2015/12/10 | 233 | 236 | 230 | 234 | 12,545 |
2015/12/09 | 236 | 239 | 231 | 236 | 16,464 |
2015/12/08 | 237 | 238 | 223 | 235 | 67,386 |
2015/12/07 | 240 | 248 | 230 | 234 | 121,003 |
2015/12/04 | 249 | 254 | 235 | 254 | 44,922 |
2015/12/03 | 257 | 262 | 244 | 247 | 33,346 |
2015/12/02 | 269 | 270 | 253 | 257 | 39,977 |
2015/12/01 | 255 | 265 | 249 | 261 | 47,147 |
2015/11/30 | 242 | 257 | 242 | 253 | 43,617 |
2015/11/27 | 250 | 264 | 238 | 240 | 128,502 |
2015/11/26 | 269 | 269 | 247 | 251 | 104,009 |
2015/11/25 | 287 | 287 | 263 | 269 | 90,776 |
2015/11/24 | 297 | 297 | 275 | 288 | 51,940 |
2015/11/20 | 293 | 299 | 288 | 297 | 12,888 |
2015/11/19 | 289 | 295 | 282 | 290 | 32,275 |
2015/11/18 | 287 | 293 | 280 | 283 | 28,184 |
2015/11/17 | 288 | 325 | 280 | 287 | 94,105 |
2015/11/16 | 280 | 286 | 276 | 284 | 16,444 |
2015/11/13 | 280 | 290 | 275 | 277 | 34,358 |
2015/11/12 | 289 | 297 | 276 | 280 | 71,287 |
2015/11/11 | 315 | 315 | 285 | 297 | 47,634 |
2015/11/10 | 335 | 335 | 307 | 317 | 30,780 |
2015/11/09 | 341 | 354 | 334 | 340 | 28,973 |
2015/11/06 | 386 | 389 | 332 | 341 | 59,608 |
2015/11/05 | 337 | 416 | 320 | 378 | 169,355 |
2015/11/04 | 287 | 370 | 287 | 344 | 200,742 |
2015/11/02 | 279 | 291 | 279 | 290 | 27,427 |
2015/10/30 | 279 | 281 | 273 | 280 | 19,996 |
2015/10/29 | 272 | 284 | 263 | 271 | 27,329 |
2015/10/28 | 272 | 272 | 263 | 267 | 19,063 |
2015/10/27 | 284 | 292 | 262 | 273 | 41,271 |
2015/10/26 | 284 | 314 | 281 | 281 | 46,694 |
2015/10/23 | 298 | 310 | 282 | 282 | 24,819 |
2015/10/22 | 298 | 307 | 289 | 298 | 26,552 |
2015/10/21 | 302 | 314 | 280 | 296 | 38,690 |
2015/10/20 | 275 | 346 | 275 | 298 | 249,356 |
2015/10/19 | 247 | 285 | 240 | 266 | 50,349 |
2015/10/16 | 227 | 258 | 227 | 247 | 28,445 |
2015/10/15 | 227 | 232 | 215 | 230 | 35,208 |
2015/10/14 | 231 | 231 | 223 | 229 | 15,779 |
2015/10/13 | 232 | 233 | 228 | 231 | 13,395 |
2015/10/09 | 236 | 237 | 232 | 232 | 6,998 |
2015/10/08 | 237 | 239 | 228 | 232 | 12,449 |
2015/10/07 | 250 | 252 | 234 | 240 | 10,854 |
2015/10/06 | 255 | 262 | 247 | 250 | 18,745 |
2015/10/05 | 237 | 270 | 237 | 253 | 43,324 |
2015/10/02 | 227 | 237 | 221 | 237 | 17,656 |
2015/10/01 | 226 | 230 | 224 | 226 | 5,261 |
2015/09/30 | 220 | 235 | 219 | 221 | 17,595 |
2015/09/29 | 228 | 229 | 215 | 218 | 13,232 |
2015/09/28 | 230 | 234 | 225 | 229 | 14,002 |
2015/09/25 | 226 | 230 | 225 | 229 | 7,837 |
2015/09/24 | 225 | 230 | 224 | 226 | 4,652 |
2015/09/18 | 229 | 230 | 222 | 229 | 12,059 |
2015/09/17 | 233 | 236 | 225 | 228 | 14,896 |
2015/09/16 | 233 | 240 | 227 | 228 | 14,538 |
2015/09/15 | 245 | 247 | 230 | 243 | 14,241 |
2015/09/14 | 247 | 250 | 242 | 245 | 6,951 |
2015/09/11 | 249 | 263 | 240 | 246 | 19,278 |
2015/09/10 | 245 | 260 | 240 | 247 | 13,209 |
2015/09/09 | 251 | 256 | 240 | 253 | 11,831 |
2015/09/08 | 244 | 258 | 240 | 244 | 14,261 |
2015/09/07 | 238 | 248 | 238 | 246 | 7,471 |
2015/09/04 | 265 | 265 | 247 | 249 | 8,060 |
2015/09/03 | 265 | 266 | 257 | 263 | 13,563 |
2015/09/02 | 249 | 266 | 246 | 265 | 13,689 |
2015/09/01 | 270 | 272 | 260 | 265 | 3,711 |
2015/08/31 | 269 | 270 | 258 | 265 | 11,278 |
2015/08/28 | 262 | 273 | 260 | 270 | 25,461 |
2015/08/27 | 245 | 268 | 245 | 265 | 36,751 |
2015/08/26 | 249 | 262 | 244 | 248 | 17,643 |
2015/08/25 | 254 | 256 | 235 | 246 | 36,372 |
2015/08/24 | 285 | 290 | 266 | 266 | 23,380 |
2015/08/21 | 280 | 293 | 277 | 290 | 42,518 |
2015/08/20 | 312 | 313 | 293 | 294 | 29,546 |
2015/08/19 | 313 | 314 | 309 | 311 | 3,903 |
2015/08/18 | 318 | 321 | 310 | 313 | 10,532 |
2015/08/17 | 323 | 326 | 317 | 325 | 9,865 |
2015/08/14 | 326 | 326 | 318 | 325 | 14,735 |
2015/08/13 | 315 | 328 | 315 | 320 | 11,125 |
2015/08/12 | 315 | 327 | 312 | 313 | 15,351 |
2015/08/11 | 310 | 314 | 306 | 313 | 6,644 |
2015/08/10 | 308 | 321 | 301 | 308 | 18,847 |
2015/08/07 | 313 | 328 | 310 | 315 | 11,670 |
2015/08/06 | 317 | 323 | 310 | 319 | 20,714 |
2015/08/05 | 316 | 326 | 314 | 317 | 15,804 |
2015/08/04 | 320 | 342 | 312 | 329 | 34,118 |
2015/08/03 | 348 | 349 | 330 | 334 | 8,775 |
2015/07/31 | 373 | 374 | 320 | 345 | 40,218 |
2015/07/30 | 317 | 375 | 307 | 365 | 136,722 |
2015/07/29 | 347 | 357 | 295 | 315 | 98,568 |
2015/07/28 | 399 | 399 | 325 | 339 | 137,062 |
2015/07/27 | 418 | 424 | 396 | 405 | 31,433 |
2015/07/24 | 424 | 425 | 411 | 423 | 4,881 |
2015/07/23 | 420 | 427 | 414 | 423 | 12,966 |
2015/07/22 | 428 | 428 | 409 | 423 | 13,862 |
2015/07/21 | 425 | 436 | 402 | 420 | 35,503 |
2015/07/17 | 449 | 460 | 420 | 425 | 62,018 |
2015/07/16 | 408 | 460 | 402 | 441 | 38,851 |
2015/07/15 | 414 | 450 | 409 | 424 | 27,517 |
2015/07/14 | 435 | 436 | 420 | 422 | 18,542 |
2015/07/13 | 444 | 470 | 420 | 425 | 55,932 |
2015/07/10 | 420 | 488 | 420 | 439 | 287,295 |
2015/07/09 | 320 | 408 | 318 | 408 | 241,751 |
2015/07/08 | 308 | 338 | 295 | 328 | 168,731 |
2015/07/07 | 315 | 320 | 274 | 298 | 281,382 |
2015/07/06 | 387 | 410 | 299 | 299 | 197,467 |
2015/07/03 | 449 | 472 | 371 | 379 | 47,485 |
2015/07/02 | 489 | 490 | 435 | 441 | 54,956 |
2015/07/01 | 500 | 500 | 468 | 481 | 20,426 |
2015/06/30 | 503 | 504 | 493 | 500 | 3,038 |
2015/06/29 | 505 | 510 | 497 | 501 | 16,449 |
2015/06/26 | 510 | 519 | 506 | 509 | 6,672 |
2015/06/25 | 525 | 526 | 505 | 512 | 11,827 |
2015/06/24 | 539 | 539 | 515 | 519 | 15,091 |
2015/06/23 | 545 | 545 | 530 | 530 | 2,125 |
2015/06/22 | 536 | 552 | 535 | 541 | 3,156 |
2015/06/19 | 531 | 539 | 525 | 530 | 1,726 |
2015/06/18 | 527 | 538 | 522 | 522 | 5,461 |
2015/06/17 | 544 | 550 | 530 | 534 | 9,968 |
2015/06/16 | 550 | 556 | 545 | 552 | 3,669 |
2015/06/15 | 546 | 555 | 543 | 551 | 3,889 |
2015/06/12 | 544 | 547 | 541 | 544 | 1,478 |
2015/06/11 | 539 | 546 | 539 | 544 | 1,191 |
2015/06/10 | 544 | 547 | 532 | 544 | 4,698 |
2015/06/09 | 543 | 548 | 531 | 532 | 5,383 |
2015/06/08 | 539 | 548 | 538 | 544 | 2,096 |
2015/06/05 | 541 | 548 | 530 | 536 | 5,542 |
2015/06/04 | 545 | 548 | 544 | 545 | 1,707 |
2015/06/03 | 547 | 549 | 541 | 545 | 1,343 |
2015/06/02 | 557 | 559 | 540 | 549 | 4,366 |
2015/06/01 | 560 | 560 | 548 | 557 | 3,039 |
2015/05/29 | 535 | 556 | 532 | 556 | 6,132 |
2015/05/28 | 532 | 542 | 529 | 536 | 12,384 |
2015/05/27 | 533 | 533 | 530 | 531 | 1,897 |
2015/05/26 | 535 | 536 | 531 | 532 | 973 |
2015/05/25 | 530 | 538 | 522 | 535 | 2,320 |
2015/05/22 | 536 | 538 | 527 | 533 | 2,633 |
2015/05/21 | 538 | 539 | 532 | 535 | 5,901 |
2015/05/20 | 537 | 540 | 536 | 538 | 2,754 |
2015/05/19 | 537 | 540 | 535 | 536 | 5,883 |
2015/05/18 | 533 | 540 | 531 | 537 | 4,552 |
2015/05/15 | 536 | 542 | 530 | 531 | 4,066 |
2015/05/14 | 555 | 555 | 535 | 542 | 4,766 |
2015/05/13 | 555 | 558 | 546 | 552 | 6,950 |
2015/05/12 | 547 | 555 | 545 | 552 | 4,070 |
2015/05/11 | 560 | 571 | 545 | 546 | 6,454 |
2015/05/08 | 573 | 579 | 558 | 566 | 5,725 |
2015/05/07 | 577 | 586 | 560 | 569 | 7,495 |
2015/05/01 | 540 | 581 | 530 | 577 | 19,316 |
2015/04/30 | 549 | 580 | 521 | 557 | 50,225 |
2015/04/28 | 571 | 585 | 514 | 540 | 114,121 |
2015/04/27 | 633 | 643 | 594 | 601 | 28,491 |
2015/04/24 | 617 | 650 | 617 | 639 | 8,421 |
2015/04/23 | 610 | 636 | 608 | 617 | 8,329 |
2015/04/22 | 661 | 661 | 600 | 620 | 15,048 |
2015/04/21 | 655 | 668 | 655 | 659 | 1,718 |
2015/04/20 | 669 | 670 | 658 | 661 | 3,276 |
2015/04/17 | 667 | 679 | 651 | 668 | 3,311 |
2015/04/16 | 653 | 689 | 651 | 677 | 9,145 |
2015/04/15 | 656 | 665 | 647 | 659 | 7,232 |
2015/04/14 | 652 | 659 | 640 | 656 | 3,831 |
2015/04/13 | 661 | 665 | 645 | 650 | 5,517 |
2015/04/10 | 667 | 674 | 640 | 651 | 8,169 |
2015/04/09 | 687 | 687 | 650 | 656 | 7,220 |
2015/04/08 | 686 | 693 | 673 | 677 | 23,879 |
2015/04/07 | 675 | 687 | 670 | 687 | 3,033 |
2015/04/06 | 680 | 681 | 666 | 673 | 3,801 |
2015/04/03 | 676 | 680 | 665 | 675 | 3,024 |
2015/04/02 | 667 | 676 | 658 | 667 | 8,412 |
2015/04/01 | 685 | 685 | 659 | 665 | 9,658 |
2015/03/31 | 666 | 695 | 657 | 675 | 21,705 |
2015/03/30 | 660 | 663 | 652 | 657 | 5,721 |
2015/03/27 | 663 | 664 | 650 | 653 | 7,057 |
2015/03/26 | 662 | 669 | 651 | 658 | 9,743 |
2015/03/25 | 655 | 667 | 646 | 664 | 8,326 |
2015/03/24 | 641 | 658 | 640 | 650 | 5,158 |
2015/03/23 | 650 | 669 | 635 | 644 | 5,798 |
2015/03/20 | 632 | 655 | 622 | 648 | 3,098 |
2015/03/19 | 641 | 641 | 622 | 634 | 3,361 |
2015/03/18 | 687 | 691 | 599 | 649 | 21,598 |
2015/03/17 | 692 | 696 | 676 | 689 | 11,146 |
2015/03/16 | 695 | 703 | 685 | 687 | 11,698 |
2015/03/13 | 704 | 706 | 686 | 695 | 12,331 |
2015/03/12 | 704 | 717 | 688 | 699 | 21,545 |
2015/03/11 | 695 | 711 | 689 | 705 | 16,703 |
2015/03/10 | 690 | 698 | 685 | 689 | 11,704 |
2015/03/09 | 709 | 709 | 685 | 688 | 20,916 |
2015/03/06 | 709 | 715 | 690 | 699 | 17,377 |
2015/03/05 | 720 | 749 | 680 | 699 | 31,909 |
2015/03/04 | 812 | 870 | 674 | 675 | 101,151 |
2015/03/03 | 767 | 767 | 767 | 767 | 24,790 |
2015/03/02 | 669 | 680 | 660 | 667 | 4,385 |
2015/02/27 | 640 | 673 | 640 | 661 | 5,918 |
2015/02/26 | 626 | 665 | 624 | 636 | 9,509 |
2015/02/25 | 624 | 631 | 624 | 627 | 1,965 |
2015/02/24 | 624 | 627 | 620 | 622 | 1,153 |
2015/02/23 | 619 | 628 | 617 | 627 | 5,954 |
2015/02/20 | 604 | 616 | 604 | 612 | 1,353 |
2015/02/19 | 615 | 617 | 600 | 601 | 5,922 |
2015/02/18 | 620 | 620 | 600 | 612 | 9,618 |
2015/02/17 | 626 | 638 | 600 | 620 | 11,567 |
2015/02/16 | 645 | 645 | 625 | 629 | 4,425 |
2015/02/13 | 660 | 663 | 651 | 651 | 1,751 |
2015/02/12 | 664 | 667 | 650 | 656 | 9,622 |
2015/02/10 | 661 | 670 | 661 | 664 | 1,819 |
2015/02/09 | 660 | 675 | 660 | 668 | 9,167 |
2015/02/06 | 653 | 669 | 653 | 661 | 3,003 |
2015/02/05 | 663 | 672 | 659 | 663 | 1,837 |
2015/02/04 | 669 | 670 | 658 | 668 | 1,332 |
2015/02/03 | 662 | 672 | 651 | 667 | 1,646 |
2015/02/02 | 660 | 671 | 660 | 663 | 2,065 |
2015/01/30 | 661 | 671 | 651 | 660 | 2,702 |
2015/01/29 | 670 | 675 | 655 | 664 | 2,168 |
2015/01/28 | 678 | 682 | 670 | 675 | 978 |
2015/01/27 | 660 | 687 | 641 | 680 | 9,003 |
2015/01/26 | 674 | 679 | 665 | 671 | 1,761 |
2015/01/23 | 681 | 687 | 661 | 672 | 9,501 |
2015/01/22 | 648 | 675 | 648 | 671 | 6,182 |
2015/01/21 | 670 | 685 | 639 | 645 | 13,995 |
2015/01/20 | 703 | 718 | 670 | 680 | 13,088 |
2015/01/19 | 722 | 740 | 667 | 718 | 13,231 |
2015/01/16 | 780 | 841 | 730 | 737 | 48,642 |
2015/01/15 | 739 | 759 | 729 | 750 | 43,382 |
2015/01/14 | 740 | 741 | 720 | 730 | 9,695 |
2015/01/13 | 721 | 747 | 695 | 731 | 10,951 |
2015/01/09 | 755 | 779 | 710 | 730 | 45,969 |
2015/01/08 | 699 | 740 | 680 | 731 | 26,580 |
2015/01/07 | 675 | 690 | 650 | 669 | 12,492 |
2015/01/06 | 696 | 762 | 621 | 690 | 80,309 |
2015/01/05 | 607 | 696 | 607 | 696 | 70,999 |