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 |
---|---|---|---|---|---|
2018/12/28 | 76 | 77 | 71 | 72 | 531,505 |
2018/12/27 | 71 | 78 | 70 | 77 | 629,004 |
2018/12/26 | 67 | 72 | 65 | 67 | 562,311 |
2018/12/25 | 63 | 68 | 62 | 66 | 759,452 |
2018/12/21 | 74 | 76 | 68 | 72 | 552,030 |
2018/12/20 | 78 | 79 | 72 | 78 | 684,706 |
2018/12/19 | 77 | 81 | 77 | 80 | 381,884 |
2018/12/18 | 80 | 81 | 77 | 77 | 440,539 |
2018/12/17 | 85 | 86 | 81 | 81 | 422,580 |
2018/12/14 | 87 | 88 | 85 | 85 | 395,675 |
2018/12/13 | 89 | 90 | 87 | 88 | 332,468 |
2018/12/12 | 90 | 92 | 87 | 90 | 506,083 |
2018/12/11 | 87 | 100 | 87 | 88 | 1,330,165 |
2018/12/10 | 89 | 90 | 85 | 87 | 389,339 |
2018/12/07 | 92 | 94 | 89 | 90 | 426,260 |
2018/12/06 | 95 | 96 | 92 | 93 | 295,532 |
2018/12/05 | 90 | 97 | 89 | 95 | 578,953 |
2018/12/04 | 97 | 97 | 91 | 92 | 902,934 |
2018/12/03 | 102 | 102 | 97 | 97 | 811,911 |
2018/11/30 | 104 | 104 | 99 | 99 | 1,072,908 |
2018/11/29 | 103 | 108 | 98 | 102 | 1,764,303 |
2018/11/28 | 108 | 118 | 97 | 98 | 4,070,978 |
2018/11/27 | 89 | 110 | 89 | 104 | 3,525,199 |
2018/11/26 | 82 | 95 | 81 | 86 | 1,370,854 |
2018/11/22 | 81 | 83 | 80 | 82 | 287,988 |
2018/11/21 | 82 | 83 | 79 | 81 | 513,000 |
2018/11/20 | 88 | 90 | 84 | 84 | 620,830 |
2018/11/19 | 88 | 90 | 87 | 88 | 301,885 |
2018/11/16 | 89 | 93 | 88 | 89 | 528,844 |
2018/11/15 | 94 | 94 | 88 | 90 | 1,055,283 |
2018/11/14 | 99 | 99 | 96 | 96 | 521,279 |
2018/11/13 | 98 | 100 | 96 | 99 | 656,940 |
2018/11/12 | 100 | 101 | 98 | 100 | 706,723 |
2018/11/09 | 104 | 104 | 100 | 101 | 799,665 |
2018/11/08 | 104 | 106 | 101 | 103 | 965,795 |
2018/11/07 | 105 | 106 | 102 | 103 | 598,924 |
2018/11/06 | 110 | 111 | 103 | 104 | 1,094,525 |
2018/11/05 | 118 | 125 | 108 | 109 | 3,118,845 |
2018/11/02 | 104 | 134 | 102 | 118 | 4,026,572 |
2018/11/01 | 101 | 107 | 100 | 102 | 919,006 |
2018/10/31 | 100 | 102 | 99 | 101 | 578,449 |
2018/10/30 | 100 | 103 | 97 | 102 | 835,765 |
2018/10/29 | 101 | 103 | 98 | 100 | 798,864 |
2018/10/26 | 102 | 115 | 100 | 102 | 2,397,992 |
2018/10/25 | 103 | 104 | 99 | 101 | 1,196,502 |
2018/10/24 | 110 | 112 | 106 | 107 | 978,654 |
2018/10/23 | 112 | 117 | 108 | 110 | 1,516,314 |
2018/10/22 | 123 | 125 | 108 | 114 | 1,834,089 |
2018/10/19 | 124 | 124 | 113 | 122 | 1,766,681 |
2018/10/18 | 136 | 137 | 127 | 127 | 1,325,677 |
2018/10/17 | 135 | 137 | 128 | 133 | 1,166,359 |
2018/10/16 | 138 | 139 | 128 | 132 | 1,531,203 |
2018/10/15 | 146 | 148 | 138 | 138 | 1,330,872 |
2018/10/12 | 145 | 151 | 140 | 146 | 1,462,968 |
2018/10/11 | 139 | 148 | 132 | 146 | 2,495,638 |
2018/10/10 | 153 | 158 | 142 | 149 | 3,474,256 |
2018/10/09 | 195 | 198 | 157 | 158 | 4,871,657 |
2018/10/05 | 263 | 296 | 180 | 187 | 12,972,338 |
2018/10/04 | 246 | 260 | 242 | 260 | 2,327,182 |
2018/10/03 | 241 | 243 | 233 | 242 | 1,085,409 |
2018/10/02 | 244 | 246 | 234 | 237 | 1,574,679 |
2018/10/01 | 257 | 261 | 246 | 246 | 1,585,481 |
2018/09/28 | 239 | 260 | 233 | 249 | 2,623,819 |
2018/09/27 | 235 | 246 | 233 | 234 | 1,966,265 |
2018/09/26 | 245 | 252 | 242 | 247 | 1,344,702 |
2018/09/25 | 240 | 254 | 235 | 247 | 1,639,146 |
2018/09/21 | 271 | 279 | 238 | 246 | 4,810,480 |
2018/09/20 | 274 | 279 | 255 | 265 | 2,726,934 |
2018/09/19 | 282 | 302 | 250 | 256 | 5,479,682 |
2018/09/18 | 253 | 294 | 248 | 282 | 2,914,594 |
2018/09/14 | 230 | 275 | 221 | 261 | 3,700,493 |
2018/09/13 | 249 | 255 | 219 | 227 | 4,426,405 |
2018/09/12 | 271 | 271 | 250 | 253 | 1,622,852 |
2018/09/11 | 286 | 289 | 265 | 271 | 2,028,434 |
2018/09/10 | 294 | 308 | 286 | 290 | 1,747,903 |
2018/09/07 | 268 | 294 | 266 | 294 | 1,809,102 |
2018/09/06 | 305 | 308 | 276 | 281 | 2,522,722 |
2018/09/05 | 320 | 329 | 310 | 310 | 1,328,329 |
2018/09/04 | 310 | 323 | 297 | 316 | 2,192,802 |
2018/09/03 | 338 | 342 | 315 | 315 | 2,257,667 |
2018/08/31 | 344 | 360 | 340 | 343 | 1,715,910 |
2018/08/30 | 353 | 370 | 347 | 356 | 2,667,848 |
2018/08/29 | 345 | 360 | 333 | 340 | 3,309,852 |
2018/08/28 | 312 | 348 | 310 | 348 | 3,493,753 |
2018/08/27 | 305 | 338 | 295 | 310 | 3,486,988 |
2018/08/24 | 309 | 311 | 282 | 291 | 3,225,390 |
2018/08/23 | 315 | 323 | 300 | 305 | 2,778,191 |
2018/08/22 | 335 | 339 | 314 | 320 | 2,220,351 |
2018/08/21 | 295 | 338 | 293 | 331 | 3,038,320 |
2018/08/20 | 359 | 369 | 316 | 316 | 3,439,716 |
2018/08/17 | 384 | 389 | 342 | 362 | 5,388,836 |
2018/08/16 | 318 | 360 | 315 | 360 | 4,598,355 |
2018/08/15 | 306 | 318 | 300 | 310 | 2,534,948 |
2018/08/14 | 280 | 316 | 271 | 305 | 4,480,723 |
2018/08/13 | 260 | 279 | 259 | 274 | 2,018,276 |
2018/08/10 | 291 | 296 | 252 | 270 | 4,330,440 |
2018/08/09 | 240 | 287 | 231 | 277 | 7,936,325 |
2018/08/08 | 219 | 224 | 207 | 220 | 1,533,453 |
2018/08/07 | 213 | 220 | 203 | 216 | 1,826,330 |
2018/08/06 | 207 | 230 | 197 | 210 | 2,946,439 |
2018/08/03 | 243 | 246 | 211 | 211 | 3,156,190 |
2018/08/02 | 220 | 253 | 208 | 251 | 3,454,351 |
2018/08/01 | 225 | 232 | 192 | 216 | 4,292,642 |
2018/07/31 | 251 | 259 | 224 | 227 | 3,620,494 |
2018/07/30 | 282 | 296 | 244 | 259 | 3,646,208 |
2018/07/27 | 310 | 314 | 280 | 291 | 4,242,895 |
2018/07/26 | 365 | 379 | 296 | 300 | 5,539,623 |
2018/07/25 | 340 | 357 | 315 | 341 | 2,128,231 |
2018/07/24 | 290 | 347 | 282 | 339 | 2,907,223 |
2018/07/23 | 314 | 316 | 273 | 294 | 3,175,304 |
2018/07/20 | 350 | 351 | 306 | 310 | 2,514,382 |
2018/07/19 | 344 | 365 | 332 | 343 | 1,914,198 |
2018/07/18 | 337 | 388 | 325 | 342 | 2,557,252 |
2018/07/17 | 430 | 445 | 333 | 345 | 2,953,091 |
2018/07/13 | 409 | 435 | 372 | 406 | 2,121,700 |
2018/07/12 | 468 | 478 | 389 | 410 | 2,415,463 |
2018/07/11 | 539 | 539 | 439 | 468 | 4,011,957 |
2018/07/10 | 480 | 508 | 427 | 459 | 2,798,845 |
2018/07/09 | 456 | 506 | 436 | 506 | 2,655,325 |
2018/07/06 | 357 | 426 | 349 | 426 | 2,340,894 |
2018/07/05 | 325 | 354 | 319 | 346 | 1,759,262 |
2018/07/04 | 289 | 360 | 282 | 317 | 2,529,517 |
2018/07/03 | 325 | 339 | 296 | 305 | 1,200,803 |
2018/07/02 | 341 | 361 | 300 | 323 | 1,694,355 |
2018/06/29 | 420 | 443 | 322 | 322 | 3,747,112 |
2018/06/28 | 562 | 600 | 402 | 402 | 2,629,684 |
2018/06/27 | 470 | 502 | 470 | 502 | 1,126,692 |
2018/06/26 | 335 | 422 | 335 | 422 | 1,663,366 |
2018/06/25 | 390 | 422 | 338 | 342 | 941,456 |
2018/06/22 | 476 | 481 | 380 | 418 | 2,170,022 |
2018/06/21 | 530 | 555 | 460 | 460 | 1,629,072 |
2018/06/20 | 650 | 665 | 560 | 560 | 737,986 |
2018/06/19 | 701 | 765 | 600 | 660 | 1,281,257 |
2018/06/18 | 885 | 890 | 681 | 681 | 2,004,944 |
2018/06/15 | 802 | 894 | 789 | 831 | 1,100,373 |
2018/06/14 | 870 | 880 | 827 | 842 | 566,971 |
2018/06/13 | 793 | 878 | 681 | 813 | 1,578,733 |
2018/06/12 | 693 | 763 | 693 | 763 | 1,228,634 |
2018/06/11 | 663 | 663 | 617 | 663 | 1,293,845 |
2018/06/08 | 580 | 592 | 562 | 563 | 272,680 |
2018/06/07 | 556 | 595 | 542 | 585 | 293,741 |
2018/06/06 | 557 | 573 | 542 | 546 | 326,796 |
2018/06/05 | 545 | 594 | 540 | 575 | 605,451 |
2018/06/04 | 540 | 565 | 507 | 535 | 486,745 |
2018/06/01 | 579 | 609 | 530 | 560 | 679,975 |
2018/05/31 | 627 | 635 | 576 | 585 | 533,641 |
2018/05/30 | 584 | 615 | 561 | 610 | 628,242 |
2018/05/29 | 554 | 600 | 548 | 587 | 622,873 |
2018/05/28 | 538 | 578 | 515 | 538 | 908,387 |
2018/05/25 | 472 | 549 | 456 | 548 | 825,964 |
2018/05/24 | 495 | 513 | 464 | 469 | 393,638 |
2018/05/23 | 478 | 496 | 427 | 484 | 619,133 |
2018/05/22 | 540 | 542 | 491 | 514 | 520,641 |
2018/05/21 | 545 | 556 | 521 | 535 | 629,645 |
2018/05/18 | 504 | 540 | 485 | 535 | 749,091 |
2018/05/17 | 439 | 498 | 420 | 496 | 708,218 |
2018/05/16 | 396 | 446 | 390 | 440 | 791,973 |
2018/05/15 | 493 | 510 | 405 | 405 | 1,033,077 |
2018/05/14 | 481 | 510 | 471 | 485 | 731,398 |
2018/05/11 | 474 | 490 | 451 | 465 | 719,143 |
2018/05/10 | 410 | 467 | 403 | 434 | 1,080,411 |
2018/05/09 | 371 | 415 | 351 | 415 | 788,848 |
2018/05/08 | 376 | 399 | 339 | 382 | 887,313 |
2018/05/07 | 340 | 395 | 335 | 368 | 1,378,723 |
2018/05/02 | 340 | 362 | 293 | 321 | 1,406,813 |
2018/05/01 | 264 | 332 | 260 | 332 | 1,687,819 |
2018/04/27 | 246 | 268 | 240 | 252 | 578,559 |
2018/04/26 | 219 | 260 | 215 | 246 | 1,078,942 |
2018/04/25 | 217 | 241 | 215 | 215 | 544,016 |
2018/04/24 | 219 | 220 | 210 | 217 | 183,812 |
2018/04/23 | 213 | 224 | 208 | 217 | 521,075 |
2018/04/20 | 192 | 215 | 190 | 214 | 268,067 |
2018/04/19 | 192 | 196 | 188 | 192 | 67,171 |
2018/04/18 | 202 | 202 | 192 | 194 | 105,325 |
2018/04/17 | 189 | 209 | 189 | 192 | 176,224 |
2018/04/16 | 186 | 193 | 184 | 191 | 296,894 |
2018/04/13 | 189 | 190 | 185 | 188 | 311,140 |
2018/04/12 | 186 | 199 | 185 | 189 | 279,568 |
2018/04/11 | 189 | 195 | 181 | 188 | 205,541 |
2018/04/10 | 195 | 205 | 186 | 194 | 288,210 |
2018/04/09 | 187 | 213 | 183 | 197 | 625,181 |
2018/04/06 | 210 | 231 | 180 | 194 | 1,376,466 |
2018/04/05 | 161 | 210 | 158 | 203 | 741,912 |
2018/04/04 | 159 | 161 | 156 | 161 | 19,568 |
2018/04/03 | 160 | 161 | 155 | 160 | 52,297 |
2018/04/02 | 159 | 165 | 155 | 160 | 14,861 |
2018/03/30 | 156 | 162 | 155 | 158 | 19,076 |
2018/03/29 | 156 | 156 | 152 | 156 | 8,207 |
2018/03/28 | 154 | 158 | 149 | 156 | 16,371 |
2018/03/27 | 154 | 156 | 150 | 154 | 8,835 |
2018/03/26 | 153 | 155 | 151 | 153 | 21,324 |
2018/03/23 | 157 | 157 | 153 | 156 | 15,732 |
2018/03/22 | 160 | 160 | 158 | 159 | 9,240 |
2018/03/20 | 161 | 161 | 156 | 159 | 16,731 |
2018/03/19 | 160 | 162 | 157 | 161 | 29,503 |
2018/03/16 | 161 | 162 | 158 | 160 | 15,770 |
2018/03/15 | 163 | 163 | 159 | 160 | 22,228 |
2018/03/14 | 163 | 164 | 161 | 162 | 12,880 |
2018/03/13 | 162 | 164 | 162 | 164 | 13,974 |
2018/03/12 | 161 | 165 | 160 | 162 | 11,501 |
2018/03/09 | 162 | 163 | 158 | 162 | 25,157 |
2018/03/08 | 164 | 165 | 158 | 161 | 26,770 |
2018/03/07 | 165 | 167 | 164 | 165 | 10,527 |
2018/03/06 | 166 | 168 | 165 | 167 | 6,154 |
2018/03/05 | 167 | 168 | 164 | 166 | 10,698 |
2018/03/02 | 169 | 170 | 166 | 168 | 9,092 |
2018/03/01 | 169 | 170 | 168 | 169 | 11,284 |
2018/02/28 | 170 | 171 | 169 | 171 | 6,154 |
2018/02/27 | 170 | 171 | 169 | 170 | 5,933 |
2018/02/26 | 168 | 170 | 168 | 170 | 5,157 |
2018/02/23 | 165 | 169 | 165 | 168 | 14,851 |
2018/02/22 | 170 | 171 | 167 | 168 | 11,747 |
2018/02/21 | 170 | 172 | 168 | 171 | 13,900 |
2018/02/20 | 171 | 172 | 168 | 169 | 16,449 |
2018/02/19 | 171 | 172 | 170 | 172 | 11,880 |
2018/02/16 | 167 | 174 | 167 | 172 | 24,100 |
2018/02/15 | 166 | 170 | 162 | 168 | 22,294 |
2018/02/14 | 169 | 171 | 159 | 168 | 32,976 |
2018/02/13 | 172 | 175 | 166 | 169 | 29,463 |
2018/02/09 | 159 | 171 | 159 | 168 | 39,258 |
2018/02/08 | 171 | 175 | 170 | 173 | 22,372 |
2018/02/07 | 170 | 177 | 168 | 171 | 29,070 |
2018/02/06 | 175 | 175 | 158 | 168 | 91,485 |
2018/02/05 | 180 | 182 | 177 | 180 | 38,701 |
2018/02/02 | 182 | 182 | 180 | 182 | 15,415 |
2018/02/01 | 180 | 183 | 180 | 182 | 20,082 |
2018/01/31 | 182 | 183 | 180 | 182 | 23,650 |
2018/01/30 | 191 | 193 | 180 | 182 | 93,897 |
2018/01/29 | 183 | 193 | 182 | 190 | 154,729 |
2018/01/26 | 183 | 184 | 181 | 183 | 27,192 |
2018/01/25 | 182 | 184 | 182 | 184 | 15,632 |
2018/01/24 | 184 | 185 | 182 | 183 | 27,035 |
2018/01/23 | 183 | 184 | 180 | 184 | 30,755 |
2018/01/22 | 186 | 187 | 180 | 183 | 55,838 |
2018/01/19 | 188 | 188 | 183 | 186 | 54,034 |
2018/01/18 | 188 | 189 | 186 | 187 | 11,148 |
2018/01/17 | 188 | 189 | 185 | 188 | 23,960 |
2018/01/16 | 188 | 189 | 185 | 187 | 26,907 |
2018/01/15 | 190 | 190 | 187 | 189 | 26,310 |
2018/01/12 | 190 | 190 | 186 | 189 | 42,084 |
2018/01/11 | 190 | 192 | 189 | 191 | 21,101 |
2018/01/10 | 190 | 192 | 188 | 189 | 46,731 |
2018/01/09 | 188 | 193 | 185 | 192 | 76,462 |
2018/01/05 | 190 | 195 | 184 | 190 | 184,776 |
2018/01/04 | 182 | 190 | 182 | 188 | 118,016 |