日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 155 158 148 150 1,590,470
2019/12/27 150 154 145 147 1,596,646
2019/12/26 143 150 141 148 1,315,613
2019/12/25 147 148 142 143 860,873
2019/12/24 151 155 144 145 1,836,358
2019/12/23 148 161 146 150 2,268,026
2019/12/20 159 161 149 149 1,748,074
2019/12/19 162 168 157 157 1,727,282
2019/12/18 169 169 162 162 991,589
2019/12/17 168 171 166 168 708,241
2019/12/16 176 177 168 169 1,233,183
2019/12/13 174 183 173 178 1,310,446
2019/12/12 177 180 170 175 1,136,327
2019/12/11 157 177 156 174 2,811,090
2019/12/10 166 166 158 160 1,440,777
2019/12/09 172 172 166 166 1,325,728
2019/12/06 174 175 171 172 1,024,323
2019/12/05 183 183 175 175 1,581,721
2019/12/04 179 190 173 180 2,657,999
2019/12/03 177 180 170 177 2,901,374
2019/12/02 193 204 181 182 3,811,004
2019/11/29 200 227 161 195 11,168,345
2019/11/28 202 203 194 202 2,732,585
2019/11/27 180 195 180 194 2,935,143
2019/11/26 200 200 177 181 3,514,236
2019/11/25 205 209 186 197 3,773,795
2019/11/22 192 209 191 201 5,105,661
2019/11/21 171 207 165 190 6,023,395
2019/11/20 164 172 164 171 1,863,482
2019/11/19 173 177 153 169 3,581,266
2019/11/18 161 172 158 168 2,973,724
2019/11/15 148 162 147 162 3,817,956
2019/11/14 139 152 136 152 3,966,794
2019/11/13 139 146 132 139 3,223,205
2019/11/12 145 146 139 142 2,052,612
2019/11/11 149 150 145 147 2,315,743
2019/11/08 167 170 149 154 5,517,030
2019/11/07 149 154 143 149 2,911,737
2019/11/06 162 166 152 152 3,526,595
2019/11/05 165 170 154 167 3,872,518
2019/11/01 175 180 160 161 4,411,837
2019/10/31 194 195 181 184 3,729,474
2019/10/30 186 195 169 186 7,270,925
2019/10/29 195 223 178 181 13,166,606
2019/10/28 155 176 150 175 7,613,949
2019/10/25 153 162 141 145 5,110,775
2019/10/24 143 168 131 148 7,580,431
2019/10/23 170 170 138 141 6,117,945
2019/10/21 184 185 163 166 3,569,484
2019/10/18 183 202 170 174 6,789,257
2019/10/17 180 213 153 175 9,633,203
2019/10/16 254 256 185 190 7,543,523
2019/10/15 260 279 233 249 7,709,845
2019/10/11 246 264 225 245 6,172,910
2019/10/10 203 280 184 222 15,212,731
2019/10/09 193 203 179 203 7,428,228
2019/10/08 119 153 116 153 12,241,476
2019/10/07 94 106 91 103 1,585,041
2019/10/04 108 113 91 95 2,740,336
2019/10/03 91 107 88 107 2,212,929
2019/10/02 82 90 81 90 488,580
2019/10/01 81 82 80 81 128,358
2019/09/30 81 81 80 80 42,651
2019/09/27 81 81 79 81 58,363
2019/09/26 80 81 79 80 101,313
2019/09/25 80 80 78 80 75,311
2019/09/24 80 80 79 79 68,265
2019/09/20 79 81 79 79 160,902
2019/09/19 79 80 78 79 88,387
2019/09/18 79 80 78 79 68,300
2019/09/17 79 80 78 79 72,677
2019/09/13 80 81 79 79 46,571
2019/09/12 80 80 78 79 50,899
2019/09/11 80 81 78 79 96,940
2019/09/10 82 82 80 80 92,590
2019/09/09 82 82 80 81 159,591
2019/09/06 81 82 79 82 275,422
2019/09/05 82 86 81 81 438,100
2019/09/04 74 83 73 82 982,032
2019/09/03 74 75 73 74 71,530
2019/09/02 74 76 73 74 88,545
2019/08/30 72 75 72 74 94,726
2019/08/29 74 74 72 72 94,227
2019/08/28 74 75 72 73 114,021
2019/08/27 73 75 72 74 111,432
2019/08/26 74 74 72 72 84,183
2019/08/23 75 76 74 74 84,593
2019/08/22 77 78 74 75 166,966
2019/08/21 78 78 76 77 55,169
2019/08/20 75 77 75 76 45,261
2019/08/19 77 77 76 76 70,117
2019/08/16 76 78 74 77 126,736
2019/08/15 77 78 75 77 102,027
2019/08/14 78 79 77 78 55,790
2019/08/13 78 79 76 78 105,163
2019/08/09 77 80 77 79 84,391
2019/08/08 78 79 77 77 59,543
2019/08/07 78 79 78 78 70,716
2019/08/06 73 77 71 76 287,161
2019/08/05 82 82 76 77 392,265
2019/08/02 83 84 81 82 196,733
2019/08/01 84 86 84 84 179,340
2019/07/31 83 86 82 85 338,482
2019/07/30 81 84 80 84 187,869
2019/07/29 82 83 81 81 81,332
2019/07/26 81 83 80 82 145,073
2019/07/25 82 82 80 82 72,997
2019/07/24 82 82 81 82 44,635
2019/07/23 83 84 78 81 404,687
2019/07/22 85 85 82 84 164,780
2019/07/19 84 85 84 84 64,041
2019/07/18 85 85 83 84 152,403
2019/07/17 85 86 84 84 56,149
2019/07/16 88 88 84 85 207,707
2019/07/12 85 88 85 87 179,758
2019/07/11 86 87 85 85 45,909
2019/07/10 86 87 84 86 103,301
2019/07/09 84 87 84 86 140,682
2019/07/08 85 86 83 84 136,382
2019/07/05 86 86 84 85 97,227
2019/07/04 86 87 85 85 108,273
2019/07/03 86 87 84 86 158,122
2019/07/02 86 87 85 86 116,689
2019/07/01 86 89 85 86 150,549
2019/06/28 86 86 84 84 45,610
2019/06/27 84 86 84 85 86,681
2019/06/26 85 86 84 86 146,477
2019/06/25 85 86 83 85 116,192
2019/06/24 85 86 83 84 152,565
2019/06/21 88 88 85 85 113,697
2019/06/20 87 88 85 88 95,569
2019/06/19 86 88 85 87 73,799
2019/06/18 89 89 85 86 159,059
2019/06/17 89 90 86 88 216,198
2019/06/14 91 91 89 90 48,662
2019/06/13 92 93 89 90 121,612
2019/06/12 93 95 91 91 225,408
2019/06/11 90 93 89 92 164,633
2019/06/10 88 92 88 90 177,608
2019/06/07 88 89 87 88 98,891
2019/06/06 87 91 87 88 134,993
2019/06/05 86 90 84 87 205,981
2019/06/04 84 85 84 84 123,916
2019/06/03 89 90 83 86 379,798
2019/05/31 90 91 89 90 134,464
2019/05/30 91 92 89 91 148,208
2019/05/29 93 93 90 91 220,432
2019/05/28 94 94 91 93 121,707
2019/05/27 93 94 91 93 176,281
2019/05/24 93 96 91 92 248,967
2019/05/23 92 95 91 91 209,055
2019/05/22 96 98 94 94 230,693
2019/05/21 99 100 94 95 424,413
2019/05/20 90 104 90 99 949,827
2019/05/17 88 92 87 90 300,122
2019/05/16 97 97 89 89 346,501
2019/05/15 91 97 88 97 389,965
2019/05/14 95 95 91 92 327,104
2019/05/13 100 100 96 98 352,425
2019/05/10 104 107 99 99 561,749
2019/05/09 107 113 103 103 1,117,859
2019/05/08 101 106 99 105 315,281
2019/05/07 100 104 97 103 422,172
2019/04/26 102 103 96 101 833,241
2019/04/25 106 107 102 103 429,269
2019/04/24 105 108 103 107 511,120
2019/04/23 108 108 102 106 1,070,890
2019/04/22 109 110 103 106 996,272
2019/04/19 117 118 101 112 1,503,860
2019/04/18 119 123 108 115 3,061,269
2019/04/17 102 121 102 114 3,390,411
2019/04/16 92 105 91 105 1,771,709
2019/04/15 91 96 90 93 737,501
2019/04/12 86 91 85 89 493,108
2019/04/11 86 88 82 87 470,804
2019/04/10 82 86 80 86 509,904
2019/04/09 85 87 82 83 853,215
2019/04/08 92 94 86 87 860,272
2019/04/05 84 91 84 91 1,259,474
2019/04/04 80 86 79 85 967,016
2019/04/03 78 82 77 80 368,205
2019/04/02 78 79 75 76 513,993
2019/04/01 77 79 76 78 209,137
2019/03/29 76 78 75 78 218,698
2019/03/28 77 78 75 75 270,773
2019/03/27 77 78 76 77 141,475
2019/03/26 75 78 75 76 158,379
2019/03/25 77 78 75 75 340,750
2019/03/22 80 80 76 79 445,137
2019/03/20 79 81 78 80 226,193
2019/03/19 82 82 78 78 249,272
2019/03/18 78 83 77 80 384,323
2019/03/15 78 79 77 79 235,062
2019/03/14 79 79 77 79 231,135
2019/03/13 79 80 77 78 267,452
2019/03/12 78 80 77 80 268,690
2019/03/11 78 80 76 77 399,741
2019/03/08 79 80 76 77 695,114
2019/03/07 85 85 80 81 566,120
2019/03/06 87 89 83 84 578,734
2019/03/05 85 92 83 86 2,751,942
2019/03/04 82 83 78 80 878,345
2019/03/01 93 94 82 84 2,178,945
2019/02/28 94 105 90 92 5,114,050
2019/02/27 69 96 69 86 4,977,473
2019/02/26 70 71 69 69 156,300
2019/02/25 71 71 69 71 160,395
2019/02/22 70 71 70 70 118,917
2019/02/21 72 73 69 70 308,422
2019/02/20 72 72 71 72 81,688
2019/02/19 72 73 71 71 123,811
2019/02/18 70 73 70 71 257,941
2019/02/15 70 71 68 69 290,644
2019/02/14 72 73 70 70 144,883
2019/02/13 73 74 72 72 127,714
2019/02/12 73 74 71 73 160,182
2019/02/08 74 75 73 73 150,860
2019/02/07 76 77 74 75 158,716
2019/02/06 76 78 74 77 398,729
2019/02/05 75 77 75 76 162,500
2019/02/04 76 77 75 75 166,232
2019/02/01 75 77 75 76 211,814
2019/01/31 73 77 73 75 268,551
2019/01/30 78 78 74 75 292,786
2019/01/29 78 79 76 77 246,240
2019/01/28 81 81 77 79 371,213
2019/01/25 78 82 77 81 374,209
2019/01/24 80 81 77 78 298,076
2019/01/23 78 80 76 79 315,548
2019/01/22 83 83 78 78 515,630
2019/01/21 82 85 82 83 398,113
2019/01/18 82 86 80 81 851,802
2019/01/17 77 83 76 81 885,948
2019/01/16 71 78 70 76 568,201
2019/01/15 70 73 69 73 195,960
2019/01/11 73 74 71 72 273,379
2019/01/10 73 74 72 72 201,193
2019/01/09 78 79 73 73 659,730
2019/01/08 73 78 72 77 569,238
2019/01/07 74 76 73 73 587,913
2019/01/04 70 73 69 72 324,056

このページの先頭へ