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 |
---|---|---|---|---|---|
2016/12/30 | 172 | 173 | 161 | 166 | 533,200 |
2016/12/29 | 183 | 183 | 169 | 173 | 923,981 |
2016/12/28 | 173 | 187 | 165 | 184 | 1,045,975 |
2016/12/27 | 183 | 188 | 163 | 170 | 1,660,247 |
2016/12/26 | 240 | 248 | 178 | 179 | 2,218,233 |
2016/12/22 | 232 | 263 | 211 | 232 | 3,027,897 |
2016/12/21 | 280 | 320 | 240 | 240 | 2,892,310 |
2016/12/20 | 375 | 450 | 320 | 320 | 2,463,859 |
2016/12/19 | 488 | 490 | 330 | 399 | 2,147,401 |
2016/12/16 | 370 | 410 | 369 | 410 | 2,044,985 |
2016/12/15 | 288 | 360 | 250 | 330 | 2,887,350 |
2016/12/14 | 274 | 280 | 244 | 280 | 1,945,803 |
2016/12/13 | 157 | 210 | 156 | 210 | 1,703,698 |
2016/12/12 | 242 | 244 | 145 | 165 | 2,201,101 |
2016/12/09 | 174 | 194 | 163 | 194 | 1,642,263 |
2016/12/08 | 130 | 157 | 128 | 144 | 1,214,938 |
2016/12/07 | 90 | 118 | 88 | 118 | 1,407,441 |
2016/12/06 | 87 | 90 | 80 | 88 | 385,038 |
2016/12/05 | 81 | 89 | 74 | 87 | 647,883 |
2016/12/02 | 66 | 92 | 64 | 74 | 888,042 |
2016/12/01 | 63 | 67 | 62 | 66 | 151,943 |
2016/11/30 | 60 | 63 | 58 | 62 | 90,338 |
2016/11/29 | 59 | 60 | 57 | 60 | 78,474 |
2016/11/28 | 55 | 64 | 54 | 60 | 427,920 |
2016/11/25 | 54 | 58 | 54 | 55 | 66,785 |
2016/11/24 | 55 | 55 | 54 | 54 | 10,920 |
2016/11/22 | 55 | 55 | 53 | 55 | 37,626 |
2016/11/21 | 57 | 57 | 55 | 56 | 54,290 |
2016/11/18 | 53 | 59 | 53 | 57 | 85,317 |
2016/11/17 | 53 | 54 | 52 | 53 | 65,905 |
2016/11/16 | 54 | 56 | 53 | 54 | 66,173 |
2016/11/15 | 55 | 56 | 53 | 55 | 50,765 |
2016/11/14 | 53 | 61 | 52 | 57 | 231,151 |
2016/11/11 | 53 | 55 | 52 | 53 | 159,964 |
2016/11/10 | 55 | 56 | 49 | 49 | 142,929 |
2016/11/09 | 57 | 57 | 51 | 54 | 185,653 |
2016/11/08 | 58 | 58 | 55 | 57 | 79,267 |
2016/11/07 | 58 | 60 | 56 | 58 | 69,530 |
2016/11/04 | 61 | 65 | 58 | 61 | 66,164 |
2016/11/02 | 59 | 63 | 57 | 61 | 76,058 |
2016/11/01 | 64 | 64 | 59 | 60 | 94,082 |
2016/10/31 | 66 | 66 | 63 | 64 | 28,669 |
2016/10/28 | 64 | 67 | 63 | 67 | 40,836 |
2016/10/27 | 65 | 67 | 63 | 66 | 110,308 |
2016/10/26 | 68 | 69 | 65 | 65 | 61,911 |
2016/10/25 | 68 | 69 | 67 | 68 | 65,317 |
2016/10/24 | 69 | 69 | 67 | 68 | 22,401 |
2016/10/21 | 70 | 71 | 68 | 69 | 78,089 |
2016/10/20 | 71 | 71 | 68 | 70 | 161,006 |
2016/10/19 | 72 | 73 | 72 | 73 | 8,302 |
2016/10/18 | 72 | 73 | 71 | 73 | 8,323 |
2016/10/17 | 71 | 73 | 71 | 72 | 67,538 |
2016/10/14 | 70 | 71 | 70 | 71 | 8,829 |
2016/10/13 | 72 | 72 | 70 | 70 | 18,542 |
2016/10/12 | 71 | 72 | 70 | 71 | 34,786 |
2016/10/11 | 72 | 72 | 70 | 71 | 4,960 |
2016/10/07 | 70 | 71 | 69 | 71 | 21,195 |
2016/10/06 | 69 | 70 | 69 | 70 | 23,783 |
2016/10/05 | 71 | 72 | 69 | 70 | 61,417 |
2016/10/04 | 72 | 73 | 71 | 71 | 32,381 |
2016/10/03 | 74 | 74 | 71 | 71 | 26,523 |
2016/09/30 | 73 | 74 | 72 | 73 | 79,557 |
2016/09/29 | 73 | 74 | 72 | 74 | 32,999 |
2016/09/28 | 74 | 76 | 72 | 73 | 47,227 |
2016/09/27 | 75 | 75 | 74 | 74 | 13,756 |
2016/09/26 | 74 | 75 | 73 | 74 | 22,964 |
2016/09/23 | 75 | 76 | 74 | 74 | 24,712 |
2016/09/21 | 75 | 77 | 74 | 74 | 14,062 |
2016/09/20 | 75 | 75 | 74 | 74 | 2,655 |
2016/09/16 | 75 | 75 | 74 | 74 | 10,334 |
2016/09/15 | 78 | 78 | 75 | 75 | 24,958 |
2016/09/14 | 77 | 80 | 77 | 77 | 24,777 |
2016/09/13 | 78 | 79 | 77 | 78 | 5,117 |
2016/09/12 | 79 | 79 | 77 | 78 | 3,182 |
2016/09/09 | 78 | 79 | 78 | 79 | 911 |
2016/09/08 | 79 | 79 | 77 | 79 | 2,384 |
2016/09/07 | 77 | 79 | 76 | 79 | 7,097 |
2016/09/06 | 78 | 79 | 77 | 77 | 9,979 |
2016/09/05 | 80 | 80 | 76 | 78 | 17,668 |
2016/09/02 | 80 | 80 | 79 | 80 | 8,177 |
2016/09/01 | 79 | 81 | 79 | 79 | 6,116 |
2016/08/31 | 78 | 80 | 78 | 79 | 9,198 |
2016/08/30 | 78 | 79 | 76 | 78 | 5,470 |
2016/08/29 | 77 | 78 | 76 | 78 | 6,080 |
2016/08/26 | 76 | 78 | 75 | 76 | 20,766 |
2016/08/25 | 77 | 78 | 75 | 76 | 11,931 |
2016/08/24 | 80 | 81 | 72 | 77 | 96,454 |
2016/08/23 | 80 | 82 | 79 | 80 | 8,109 |
2016/08/22 | 79 | 80 | 78 | 79 | 5,281 |
2016/08/19 | 78 | 80 | 78 | 78 | 5,930 |
2016/08/18 | 80 | 81 | 78 | 79 | 20,554 |
2016/08/17 | 84 | 85 | 78 | 81 | 39,651 |
2016/08/16 | 86 | 87 | 84 | 86 | 11,309 |
2016/08/15 | 89 | 90 | 84 | 87 | 31,444 |
2016/08/12 | 84 | 86 | 82 | 85 | 14,491 |
2016/08/10 | 77 | 91 | 77 | 88 | 103,301 |
2016/08/09 | 78 | 80 | 77 | 78 | 20,175 |
2016/08/08 | 80 | 81 | 78 | 79 | 33,847 |
2016/08/05 | 76 | 78 | 76 | 77 | 10,094 |
2016/08/04 | 77 | 77 | 76 | 77 | 4,027 |
2016/08/03 | 76 | 77 | 75 | 77 | 3,231 |
2016/08/02 | 75 | 78 | 75 | 76 | 14,373 |
2016/08/01 | 75 | 77 | 75 | 76 | 15,462 |
2016/07/29 | 76 | 77 | 75 | 75 | 40,773 |
2016/07/28 | 77 | 79 | 76 | 76 | 20,340 |
2016/07/27 | 76 | 77 | 75 | 77 | 9,900 |
2016/07/26 | 75 | 77 | 75 | 75 | 22,690 |
2016/07/25 | 75 | 76 | 75 | 75 | 15,847 |
2016/07/22 | 76 | 77 | 75 | 76 | 24,253 |
2016/07/21 | 77 | 78 | 76 | 76 | 9,560 |
2016/07/20 | 77 | 80 | 75 | 77 | 56,335 |
2016/07/19 | 78 | 78 | 75 | 77 | 36,436 |
2016/07/15 | 76 | 79 | 75 | 78 | 53,133 |
2016/07/14 | 81 | 81 | 75 | 76 | 46,505 |
2016/07/13 | 81 | 82 | 79 | 81 | 28,683 |
2016/07/12 | 84 | 85 | 79 | 81 | 66,176 |
2016/07/11 | 85 | 91 | 78 | 83 | 129,213 |
2016/07/08 | 83 | 107 | 81 | 86 | 520,770 |
2016/07/07 | 81 | 83 | 80 | 83 | 40,738 |
2016/07/06 | 82 | 82 | 78 | 80 | 25,763 |
2016/07/05 | 82 | 86 | 82 | 83 | 62,438 |
2016/07/04 | 80 | 85 | 79 | 80 | 77,107 |
2016/07/01 | 77 | 82 | 77 | 78 | 59,335 |
2016/06/30 | 77 | 77 | 76 | 76 | 5,590 |
2016/06/29 | 77 | 77 | 76 | 77 | 5,182 |
2016/06/28 | 75 | 77 | 75 | 77 | 24,818 |
2016/06/27 | 75 | 76 | 75 | 76 | 38,975 |
2016/06/24 | 77 | 77 | 75 | 76 | 120,448 |
2016/06/23 | 76 | 78 | 76 | 77 | 9,712 |
2016/06/22 | 78 | 78 | 76 | 76 | 12,640 |
2016/06/21 | 77 | 78 | 76 | 78 | 11,325 |
2016/06/20 | 76 | 78 | 76 | 78 | 7,965 |
2016/06/17 | 76 | 78 | 76 | 77 | 22,365 |
2016/06/16 | 77 | 77 | 76 | 76 | 59,869 |
2016/06/15 | 77 | 78 | 76 | 78 | 33,363 |
2016/06/14 | 77 | 78 | 76 | 77 | 29,751 |
2016/06/13 | 78 | 79 | 77 | 78 | 18,550 |
2016/06/10 | 78 | 79 | 76 | 78 | 61,446 |
2016/06/09 | 79 | 80 | 78 | 79 | 13,109 |
2016/06/08 | 79 | 80 | 78 | 79 | 30,319 |
2016/06/07 | 80 | 80 | 78 | 80 | 6,657 |
2016/06/06 | 79 | 80 | 78 | 80 | 47,275 |
2016/06/03 | 80 | 80 | 78 | 80 | 17,725 |
2016/06/02 | 79 | 80 | 78 | 79 | 39,326 |
2016/06/01 | 80 | 82 | 79 | 80 | 32,202 |
2016/05/31 | 80 | 82 | 79 | 80 | 36,437 |
2016/05/30 | 82 | 83 | 78 | 79 | 214,693 |
2016/05/27 | 82 | 83 | 80 | 82 | 49,385 |
2016/05/26 | 85 | 85 | 80 | 81 | 119,481 |
2016/05/25 | 83 | 86 | 82 | 85 | 92,764 |
2016/05/24 | 85 | 87 | 83 | 85 | 69,028 |
2016/05/23 | 84 | 88 | 81 | 86 | 71,512 |
2016/05/20 | 86 | 86 | 82 | 84 | 30,881 |
2016/05/19 | 89 | 89 | 85 | 86 | 34,717 |
2016/05/18 | 87 | 94 | 85 | 88 | 121,414 |
2016/05/17 | 85 | 90 | 85 | 87 | 56,860 |
2016/05/16 | 87 | 87 | 84 | 86 | 32,078 |
2016/05/13 | 88 | 90 | 85 | 86 | 45,608 |
2016/05/12 | 93 | 93 | 86 | 89 | 35,551 |
2016/05/11 | 93 | 94 | 87 | 88 | 81,978 |
2016/05/10 | 85 | 100 | 85 | 89 | 268,472 |
2016/05/09 | 83 | 85 | 82 | 84 | 32,572 |
2016/05/06 | 83 | 86 | 81 | 84 | 51,902 |
2016/05/02 | 84 | 85 | 82 | 84 | 14,756 |
2016/04/28 | 87 | 88 | 83 | 84 | 78,030 |
2016/04/27 | 87 | 88 | 85 | 86 | 51,287 |
2016/04/26 | 88 | 92 | 86 | 86 | 98,635 |
2016/04/25 | 88 | 92 | 85 | 91 | 61,645 |
2016/04/22 | 87 | 90 | 86 | 88 | 76,246 |
2016/04/21 | 86 | 88 | 85 | 86 | 63,118 |
2016/04/20 | 85 | 88 | 80 | 87 | 238,027 |
2016/04/19 | 93 | 93 | 80 | 82 | 470,905 |
2016/04/18 | 97 | 98 | 90 | 92 | 116,872 |
2016/04/15 | 99 | 103 | 95 | 97 | 99,900 |
2016/04/14 | 103 | 113 | 97 | 97 | 173,088 |
2016/04/13 | 95 | 99 | 94 | 98 | 156,283 |
2016/04/12 | 99 | 103 | 91 | 95 | 221,146 |
2016/04/11 | 104 | 107 | 95 | 97 | 168,809 |
2016/04/08 | 114 | 118 | 103 | 104 | 183,675 |
2016/04/07 | 121 | 123 | 114 | 115 | 72,765 |
2016/04/06 | 124 | 126 | 121 | 123 | 10,956 |
2016/04/05 | 129 | 130 | 123 | 123 | 19,093 |
2016/04/04 | 128 | 133 | 126 | 128 | 29,214 |
2016/04/01 | 131 | 133 | 126 | 127 | 26,607 |
2016/03/31 | 134 | 138 | 130 | 130 | 78,686 |
2016/03/30 | 134 | 135 | 132 | 133 | 31,084 |
2016/03/29 | 141 | 145 | 130 | 133 | 34,009 |
2016/03/28 | 142 | 145 | 140 | 140 | 8,274 |
2016/03/25 | 142 | 145 | 142 | 143 | 9,895 |
2016/03/24 | 138 | 141 | 138 | 140 | 8,293 |
2016/03/23 | 144 | 145 | 138 | 140 | 11,202 |
2016/03/22 | 140 | 142 | 139 | 141 | 6,540 |
2016/03/18 | 145 | 145 | 136 | 139 | 19,955 |
2016/03/17 | 148 | 153 | 143 | 144 | 31,409 |
2016/03/16 | 134 | 176 | 134 | 148 | 135,578 |
2016/03/15 | 134 | 137 | 134 | 136 | 11,251 |
2016/03/14 | 135 | 138 | 134 | 136 | 12,422 |
2016/03/11 | 137 | 138 | 135 | 137 | 11,434 |
2016/03/10 | 138 | 146 | 134 | 138 | 57,202 |
2016/03/09 | 134 | 141 | 132 | 138 | 23,627 |
2016/03/08 | 133 | 135 | 131 | 135 | 19,017 |
2016/03/07 | 134 | 135 | 130 | 135 | 24,227 |
2016/03/04 | 134 | 134 | 128 | 132 | 30,627 |
2016/03/03 | 134 | 135 | 132 | 134 | 19,842 |
2016/03/02 | 133 | 136 | 133 | 134 | 13,243 |
2016/03/01 | 138 | 138 | 132 | 135 | 25,932 |
2016/02/29 | 136 | 139 | 134 | 136 | 27,088 |
2016/02/26 | 131 | 139 | 131 | 133 | 31,549 |
2016/02/25 | 130 | 134 | 129 | 134 | 16,596 |
2016/02/24 | 133 | 139 | 127 | 134 | 15,972 |
2016/02/23 | 146 | 150 | 124 | 133 | 103,782 |
2016/02/22 | 149 | 153 | 142 | 144 | 34,238 |
2016/02/19 | 161 | 168 | 148 | 148 | 42,542 |
2016/02/18 | 160 | 178 | 157 | 162 | 56,224 |
2016/02/17 | 150 | 197 | 147 | 159 | 121,428 |
2016/02/16 | 144 | 150 | 144 | 147 | 6,795 |
2016/02/15 | 142 | 150 | 140 | 145 | 7,975 |
2016/02/12 | 150 | 150 | 130 | 143 | 28,044 |
2016/02/10 | 154 | 156 | 152 | 154 | 14,235 |
2016/02/09 | 154 | 155 | 152 | 152 | 15,143 |
2016/02/08 | 155 | 159 | 150 | 158 | 8,106 |
2016/02/05 | 155 | 157 | 152 | 155 | 3,978 |
2016/02/04 | 154 | 159 | 153 | 155 | 30,697 |
2016/02/03 | 168 | 171 | 155 | 159 | 14,440 |
2016/02/02 | 168 | 182 | 167 | 171 | 59,351 |
2016/02/01 | 153 | 165 | 153 | 160 | 14,104 |
2016/01/29 | 154 | 155 | 150 | 152 | 12,562 |
2016/01/28 | 152 | 157 | 148 | 153 | 17,837 |
2016/01/27 | 153 | 157 | 152 | 154 | 6,835 |
2016/01/26 | 153 | 155 | 151 | 153 | 3,753 |
2016/01/25 | 155 | 158 | 151 | 153 | 7,359 |
2016/01/22 | 154 | 158 | 150 | 152 | 12,472 |
2016/01/21 | 150 | 155 | 150 | 151 | 13,386 |
2016/01/20 | 169 | 169 | 150 | 154 | 19,190 |
2016/01/19 | 156 | 170 | 156 | 167 | 15,196 |
2016/01/18 | 156 | 160 | 143 | 158 | 15,778 |
2016/01/15 | 155 | 162 | 154 | 157 | 16,546 |
2016/01/14 | 159 | 160 | 146 | 154 | 41,824 |
2016/01/13 | 173 | 173 | 155 | 161 | 63,347 |
2016/01/12 | 176 | 178 | 170 | 170 | 8,982 |
2016/01/08 | 178 | 178 | 170 | 176 | 28,760 |
2016/01/07 | 183 | 185 | 177 | 180 | 15,679 |
2016/01/06 | 185 | 190 | 185 | 186 | 23,188 |
2016/01/05 | 185 | 189 | 180 | 185 | 16,323 |
2016/01/04 | 192 | 197 | 180 | 188 | 37,729 |