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 |
---|---|---|---|---|---|
2017/12/29 | 180 | 182 | 179 | 179 | 31,923 |
2017/12/28 | 181 | 182 | 176 | 180 | 32,589 |
2017/12/27 | 179 | 182 | 178 | 182 | 25,555 |
2017/12/26 | 180 | 181 | 177 | 179 | 50,787 |
2017/12/25 | 180 | 182 | 178 | 181 | 35,083 |
2017/12/22 | 179 | 183 | 178 | 180 | 30,937 |
2017/12/21 | 182 | 184 | 175 | 178 | 58,480 |
2017/12/20 | 182 | 185 | 181 | 182 | 41,449 |
2017/12/19 | 186 | 187 | 181 | 181 | 53,502 |
2017/12/18 | 188 | 190 | 185 | 187 | 45,434 |
2017/12/15 | 187 | 189 | 184 | 187 | 66,523 |
2017/12/14 | 187 | 190 | 185 | 188 | 50,412 |
2017/12/13 | 190 | 191 | 187 | 189 | 53,993 |
2017/12/12 | 188 | 191 | 188 | 190 | 50,721 |
2017/12/11 | 186 | 189 | 185 | 189 | 44,691 |
2017/12/08 | 184 | 185 | 182 | 184 | 14,803 |
2017/12/07 | 185 | 185 | 181 | 184 | 35,575 |
2017/12/06 | 185 | 186 | 184 | 185 | 22,603 |
2017/12/05 | 185 | 186 | 185 | 186 | 10,720 |
2017/12/04 | 186 | 187 | 183 | 186 | 35,111 |
2017/12/01 | 186 | 189 | 186 | 186 | 18,865 |
2017/11/30 | 186 | 187 | 185 | 186 | 14,760 |
2017/11/29 | 186 | 189 | 185 | 188 | 26,071 |
2017/11/28 | 188 | 189 | 186 | 188 | 19,538 |
2017/11/27 | 190 | 190 | 185 | 189 | 50,351 |
2017/11/24 | 191 | 200 | 188 | 190 | 82,544 |
2017/11/22 | 191 | 191 | 189 | 191 | 15,574 |
2017/11/21 | 188 | 191 | 186 | 189 | 20,948 |
2017/11/20 | 192 | 193 | 185 | 190 | 37,357 |
2017/11/17 | 194 | 194 | 190 | 192 | 29,170 |
2017/11/16 | 185 | 194 | 185 | 191 | 33,972 |
2017/11/15 | 190 | 191 | 184 | 188 | 80,094 |
2017/11/14 | 192 | 195 | 188 | 192 | 81,177 |
2017/11/13 | 212 | 218 | 189 | 191 | 298,324 |
2017/11/10 | 209 | 216 | 196 | 204 | 317,831 |
2017/11/09 | 188 | 212 | 188 | 212 | 286,874 |
2017/11/08 | 188 | 189 | 185 | 188 | 31,628 |
2017/11/07 | 187 | 188 | 185 | 188 | 8,693 |
2017/11/06 | 186 | 189 | 184 | 187 | 22,340 |
2017/11/02 | 186 | 189 | 184 | 186 | 33,767 |
2017/11/01 | 184 | 187 | 180 | 186 | 48,568 |
2017/10/31 | 184 | 185 | 183 | 183 | 10,294 |
2017/10/30 | 184 | 185 | 182 | 185 | 16,342 |
2017/10/27 | 184 | 185 | 182 | 184 | 24,899 |
2017/10/26 | 184 | 187 | 182 | 184 | 17,165 |
2017/10/25 | 185 | 187 | 183 | 186 | 23,897 |
2017/10/24 | 186 | 187 | 184 | 186 | 5,611 |
2017/10/23 | 185 | 186 | 184 | 186 | 23,206 |
2017/10/20 | 187 | 188 | 184 | 186 | 12,229 |
2017/10/19 | 188 | 189 | 185 | 188 | 21,320 |
2017/10/18 | 186 | 189 | 185 | 188 | 13,124 |
2017/10/17 | 184 | 187 | 184 | 187 | 13,431 |
2017/10/16 | 186 | 187 | 183 | 186 | 29,169 |
2017/10/13 | 185 | 186 | 183 | 186 | 5,913 |
2017/10/12 | 182 | 185 | 182 | 185 | 18,380 |
2017/10/11 | 187 | 187 | 182 | 184 | 18,360 |
2017/10/10 | 190 | 190 | 180 | 187 | 35,749 |
2017/10/06 | 189 | 191 | 187 | 190 | 47,425 |
2017/10/05 | 189 | 192 | 188 | 189 | 14,534 |
2017/10/04 | 189 | 190 | 186 | 189 | 17,723 |
2017/10/03 | 188 | 190 | 186 | 188 | 14,824 |
2017/10/02 | 190 | 193 | 184 | 189 | 36,027 |
2017/09/29 | 191 | 193 | 188 | 192 | 43,527 |
2017/09/28 | 190 | 194 | 190 | 192 | 15,449 |
2017/09/27 | 184 | 193 | 184 | 192 | 33,678 |
2017/09/26 | 190 | 190 | 185 | 187 | 34,775 |
2017/09/25 | 193 | 194 | 187 | 189 | 53,447 |
2017/09/22 | 199 | 201 | 192 | 195 | 33,731 |
2017/09/21 | 199 | 201 | 196 | 198 | 30,192 |
2017/09/20 | 196 | 202 | 195 | 201 | 50,888 |
2017/09/19 | 197 | 199 | 194 | 196 | 33,697 |
2017/09/15 | 190 | 198 | 190 | 198 | 31,924 |
2017/09/14 | 193 | 194 | 188 | 193 | 26,587 |
2017/09/13 | 189 | 195 | 186 | 193 | 28,696 |
2017/09/12 | 187 | 191 | 185 | 189 | 24,555 |
2017/09/11 | 186 | 190 | 185 | 186 | 20,513 |
2017/09/08 | 182 | 195 | 182 | 185 | 55,915 |
2017/09/07 | 178 | 188 | 177 | 181 | 52,762 |
2017/09/06 | 178 | 185 | 176 | 183 | 61,413 |
2017/09/05 | 188 | 189 | 179 | 182 | 59,572 |
2017/09/04 | 198 | 200 | 188 | 188 | 29,439 |
2017/09/01 | 204 | 205 | 197 | 198 | 59,500 |
2017/08/31 | 202 | 205 | 197 | 200 | 98,159 |
2017/08/30 | 188 | 197 | 187 | 193 | 64,686 |
2017/08/29 | 191 | 192 | 185 | 188 | 25,285 |
2017/08/28 | 186 | 196 | 185 | 191 | 90,079 |
2017/08/25 | 182 | 186 | 182 | 185 | 32,044 |
2017/08/24 | 179 | 185 | 179 | 182 | 37,077 |
2017/08/23 | 183 | 185 | 176 | 183 | 93,461 |
2017/08/22 | 187 | 190 | 180 | 181 | 120,451 |
2017/08/21 | 196 | 197 | 184 | 187 | 126,872 |
2017/08/18 | 201 | 201 | 193 | 196 | 55,298 |
2017/08/17 | 207 | 210 | 199 | 204 | 76,266 |
2017/08/16 | 211 | 216 | 202 | 209 | 178,652 |
2017/08/15 | 197 | 212 | 194 | 207 | 222,195 |
2017/08/14 | 187 | 198 | 186 | 194 | 43,723 |
2017/08/10 | 192 | 195 | 185 | 188 | 32,412 |
2017/08/09 | 195 | 198 | 190 | 192 | 34,957 |
2017/08/08 | 199 | 199 | 195 | 198 | 40,762 |
2017/08/07 | 204 | 204 | 197 | 199 | 40,713 |
2017/08/04 | 200 | 205 | 197 | 203 | 74,765 |
2017/08/03 | 204 | 209 | 195 | 196 | 55,896 |
2017/08/02 | 188 | 211 | 185 | 200 | 130,836 |
2017/08/01 | 197 | 198 | 191 | 193 | 46,088 |
2017/07/31 | 197 | 198 | 195 | 197 | 33,255 |
2017/07/28 | 198 | 201 | 196 | 196 | 77,421 |
2017/07/27 | 200 | 201 | 197 | 199 | 95,555 |
2017/07/26 | 204 | 204 | 200 | 202 | 71,145 |
2017/07/25 | 207 | 207 | 203 | 204 | 23,531 |
2017/07/24 | 207 | 209 | 204 | 207 | 43,171 |
2017/07/21 | 208 | 210 | 207 | 209 | 18,453 |
2017/07/20 | 210 | 211 | 206 | 208 | 84,666 |
2017/07/19 | 210 | 212 | 209 | 211 | 53,215 |
2017/07/18 | 214 | 214 | 210 | 210 | 33,310 |
2017/07/14 | 212 | 214 | 210 | 213 | 55,844 |
2017/07/13 | 214 | 214 | 208 | 212 | 53,969 |
2017/07/12 | 215 | 215 | 212 | 214 | 40,589 |
2017/07/11 | 211 | 214 | 210 | 213 | 28,141 |
2017/07/10 | 212 | 214 | 211 | 211 | 36,791 |
2017/07/07 | 212 | 214 | 210 | 212 | 45,963 |
2017/07/06 | 210 | 214 | 210 | 212 | 62,147 |
2017/07/05 | 213 | 214 | 210 | 212 | 54,466 |
2017/07/04 | 215 | 215 | 210 | 212 | 75,632 |
2017/07/03 | 214 | 215 | 213 | 215 | 40,852 |
2017/06/30 | 216 | 220 | 213 | 215 | 93,103 |
2017/06/29 | 214 | 222 | 213 | 218 | 115,459 |
2017/06/28 | 213 | 215 | 212 | 214 | 57,268 |
2017/06/27 | 213 | 216 | 212 | 214 | 54,617 |
2017/06/26 | 214 | 217 | 213 | 216 | 48,374 |
2017/06/23 | 216 | 218 | 214 | 216 | 108,092 |
2017/06/22 | 220 | 220 | 215 | 218 | 97,083 |
2017/06/21 | 219 | 221 | 218 | 220 | 52,903 |
2017/06/20 | 225 | 226 | 219 | 221 | 125,752 |
2017/06/19 | 226 | 227 | 217 | 222 | 126,870 |
2017/06/16 | 222 | 232 | 221 | 226 | 132,156 |
2017/06/15 | 224 | 226 | 221 | 223 | 97,854 |
2017/06/14 | 223 | 226 | 222 | 226 | 62,831 |
2017/06/13 | 225 | 227 | 224 | 226 | 41,576 |
2017/06/12 | 228 | 228 | 221 | 227 | 71,895 |
2017/06/09 | 227 | 231 | 227 | 228 | 60,004 |
2017/06/08 | 227 | 231 | 226 | 227 | 70,622 |
2017/06/07 | 232 | 233 | 227 | 228 | 86,956 |
2017/06/06 | 232 | 235 | 229 | 233 | 67,380 |
2017/06/05 | 229 | 235 | 228 | 233 | 81,718 |
2017/06/02 | 230 | 230 | 226 | 229 | 97,034 |
2017/06/01 | 229 | 230 | 226 | 230 | 87,573 |
2017/05/31 | 234 | 235 | 228 | 230 | 180,702 |
2017/05/30 | 245 | 249 | 234 | 236 | 157,244 |
2017/05/29 | 252 | 257 | 245 | 248 | 128,618 |
2017/05/26 | 252 | 259 | 245 | 257 | 233,478 |
2017/05/25 | 240 | 265 | 230 | 251 | 748,403 |
2017/05/24 | 250 | 266 | 228 | 233 | 483,850 |
2017/05/23 | 230 | 249 | 230 | 244 | 369,645 |
2017/05/22 | 223 | 235 | 222 | 230 | 168,959 |
2017/05/19 | 217 | 227 | 217 | 222 | 138,376 |
2017/05/18 | 218 | 219 | 214 | 218 | 80,690 |
2017/05/17 | 224 | 224 | 220 | 221 | 62,115 |
2017/05/16 | 224 | 225 | 223 | 225 | 47,122 |
2017/05/15 | 224 | 227 | 222 | 225 | 49,211 |
2017/05/12 | 228 | 233 | 222 | 227 | 165,852 |
2017/05/11 | 219 | 239 | 219 | 226 | 259,864 |
2017/05/10 | 224 | 225 | 218 | 220 | 82,747 |
2017/05/09 | 228 | 228 | 224 | 225 | 89,177 |
2017/05/08 | 230 | 231 | 227 | 229 | 48,724 |
2017/05/02 | 228 | 231 | 225 | 228 | 72,402 |
2017/05/01 | 226 | 233 | 226 | 229 | 45,231 |
2017/04/28 | 230 | 231 | 227 | 230 | 60,377 |
2017/04/27 | 228 | 232 | 227 | 229 | 55,978 |
2017/04/26 | 228 | 233 | 227 | 229 | 102,620 |
2017/04/25 | 234 | 234 | 224 | 229 | 89,206 |
2017/04/24 | 232 | 248 | 226 | 232 | 133,376 |
2017/04/21 | 272 | 278 | 240 | 240 | 658,740 |
2017/04/20 | 213 | 268 | 212 | 264 | 793,378 |
2017/04/19 | 209 | 219 | 206 | 215 | 139,589 |
2017/04/18 | 211 | 215 | 208 | 212 | 53,251 |
2017/04/17 | 214 | 215 | 206 | 210 | 96,133 |
2017/04/14 | 211 | 219 | 209 | 210 | 79,159 |
2017/04/13 | 206 | 218 | 205 | 214 | 98,295 |
2017/04/12 | 217 | 219 | 207 | 207 | 155,214 |
2017/04/11 | 221 | 223 | 215 | 220 | 81,613 |
2017/04/10 | 224 | 233 | 221 | 222 | 134,757 |
2017/04/07 | 210 | 243 | 210 | 216 | 287,145 |
2017/04/06 | 223 | 223 | 206 | 214 | 135,151 |
2017/04/05 | 230 | 230 | 221 | 224 | 70,103 |
2017/04/04 | 231 | 235 | 225 | 230 | 132,400 |
2017/04/03 | 240 | 243 | 235 | 236 | 87,031 |
2017/03/31 | 243 | 249 | 239 | 241 | 114,005 |
2017/03/30 | 243 | 252 | 238 | 242 | 233,286 |
2017/03/29 | 241 | 248 | 239 | 241 | 90,934 |
2017/03/28 | 244 | 249 | 240 | 243 | 112,894 |
2017/03/27 | 246 | 253 | 240 | 242 | 133,797 |
2017/03/24 | 253 | 268 | 233 | 246 | 457,431 |
2017/03/23 | 230 | 260 | 230 | 252 | 445,692 |
2017/03/22 | 235 | 237 | 230 | 232 | 130,388 |
2017/03/21 | 240 | 247 | 235 | 237 | 113,877 |
2017/03/17 | 250 | 251 | 235 | 243 | 218,027 |
2017/03/16 | 260 | 261 | 249 | 252 | 234,618 |
2017/03/15 | 250 | 269 | 239 | 259 | 933,809 |
2017/03/14 | 250 | 262 | 239 | 242 | 525,165 |
2017/03/13 | 260 | 280 | 253 | 258 | 422,482 |
2017/03/10 | 278 | 280 | 251 | 268 | 878,104 |
2017/03/09 | 239 | 296 | 238 | 246 | 2,114,323 |
2017/03/08 | 263 | 273 | 230 | 236 | 1,236,716 |
2017/03/07 | 310 | 328 | 269 | 271 | 2,240,403 |
2017/03/06 | 273 | 329 | 272 | 328 | 2,760,053 |
2017/03/03 | 208 | 254 | 208 | 250 | 2,604,789 |
2017/03/02 | 188 | 209 | 182 | 203 | 902,620 |
2017/03/01 | 179 | 188 | 179 | 188 | 183,442 |
2017/02/28 | 179 | 180 | 175 | 178 | 72,733 |
2017/02/27 | 182 | 183 | 177 | 177 | 107,130 |
2017/02/24 | 180 | 185 | 179 | 182 | 87,467 |
2017/02/23 | 176 | 184 | 175 | 182 | 184,430 |
2017/02/22 | 186 | 187 | 175 | 178 | 234,077 |
2017/02/21 | 174 | 200 | 172 | 183 | 877,548 |
2017/02/20 | 177 | 179 | 166 | 170 | 482,147 |
2017/02/17 | 186 | 188 | 182 | 182 | 176,940 |
2017/02/16 | 194 | 194 | 185 | 189 | 214,546 |
2017/02/15 | 193 | 198 | 192 | 194 | 155,792 |
2017/02/14 | 198 | 204 | 193 | 198 | 217,257 |
2017/02/13 | 210 | 212 | 195 | 204 | 335,764 |
2017/02/10 | 208 | 220 | 207 | 208 | 418,130 |
2017/02/09 | 209 | 214 | 208 | 210 | 151,469 |
2017/02/08 | 204 | 210 | 204 | 209 | 107,219 |
2017/02/07 | 206 | 208 | 204 | 206 | 116,634 |
2017/02/06 | 212 | 215 | 207 | 209 | 134,243 |
2017/02/03 | 206 | 225 | 205 | 210 | 485,020 |
2017/02/02 | 207 | 209 | 205 | 208 | 143,066 |
2017/02/01 | 206 | 210 | 205 | 206 | 97,945 |
2017/01/31 | 207 | 209 | 204 | 206 | 111,175 |
2017/01/30 | 206 | 210 | 204 | 206 | 150,694 |
2017/01/27 | 213 | 214 | 208 | 210 | 153,105 |
2017/01/26 | 211 | 216 | 207 | 215 | 261,806 |
2017/01/25 | 211 | 220 | 206 | 207 | 273,343 |
2017/01/24 | 221 | 224 | 208 | 213 | 249,926 |
2017/01/23 | 210 | 234 | 201 | 219 | 886,540 |
2017/01/20 | 204 | 208 | 200 | 204 | 260,506 |
2017/01/19 | 220 | 221 | 208 | 208 | 326,911 |
2017/01/18 | 233 | 242 | 216 | 216 | 664,673 |
2017/01/17 | 206 | 250 | 199 | 228 | 1,347,560 |
2017/01/16 | 232 | 233 | 210 | 211 | 585,015 |
2017/01/13 | 242 | 249 | 231 | 234 | 492,972 |
2017/01/12 | 239 | 265 | 226 | 248 | 1,020,848 |
2017/01/11 | 291 | 308 | 242 | 247 | 1,920,250 |
2017/01/10 | 295 | 348 | 262 | 286 | 3,402,103 |
2017/01/06 | 252 | 294 | 238 | 294 | 4,662,688 |
2017/01/05 | 214 | 214 | 214 | 214 | 158,131 |
2017/01/04 | 163 | 166 | 158 | 164 | 577,067 |