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
2020/12/30 70 82 70 82 1,762,409
2020/12/29 67 73 63 72 2,842,901
2020/12/28 77 77 75 76 572,239
2020/12/25 78 79 75 77 705,720
2020/12/24 78 82 76 77 1,295,926
2020/12/23 79 81 77 78 493,753
2020/12/22 75 79 74 77 681,494
2020/12/21 83 83 75 75 1,574,837
2020/12/18 82 84 80 81 503,101
2020/12/17 83 84 82 82 497,292
2020/12/16 85 86 82 82 886,432
2020/12/15 89 89 85 85 607,543
2020/12/14 89 90 88 90 256,690
2020/12/11 87 90 86 89 397,016
2020/12/10 90 91 86 87 767,801
2020/12/09 91 92 89 91 375,993
2020/12/08 91 94 90 90 693,545
2020/12/07 92 93 90 91 534,721
2020/12/04 94 96 91 92 882,860
2020/12/03 95 96 93 93 509,810
2020/12/02 94 97 94 97 322,102
2020/12/01 95 96 94 94 396,164
2020/11/30 97 98 95 95 672,151
2020/11/27 94 99 94 97 469,177
2020/11/26 98 98 94 94 351,692
2020/11/25 99 99 95 97 881,634
2020/11/24 100 104 97 98 767,690
2020/11/20 92 101 92 101 1,760,764
2020/11/19 91 94 90 92 847,580
2020/11/18 93 94 91 91 521,817
2020/11/17 96 97 92 93 746,570
2020/11/16 100 100 94 97 854,836
2020/11/13 99 100 97 99 295,992
2020/11/12 99 100 98 98 194,307
2020/11/11 100 102 98 98 502,162
2020/11/10 98 101 97 100 592,952
2020/11/09 99 99 96 98 363,965
2020/11/06 99 100 97 98 545,902
2020/11/05 101 102 98 99 418,554
2020/11/04 101 103 99 101 515,050
2020/11/02 98 105 98 101 519,692
2020/10/30 101 102 97 98 719,127
2020/10/29 100 102 100 100 493,258
2020/10/28 102 106 102 103 351,792
2020/10/27 100 104 99 104 507,808
2020/10/26 102 104 100 101 619,337
2020/10/23 104 105 100 101 835,820
2020/10/22 107 108 101 104 1,278,486
2020/10/21 107 110 106 107 816,377
2020/10/20 108 110 105 107 1,020,747
2020/10/19 107 114 104 110 1,382,682
2020/10/16 109 111 105 107 1,810,625
2020/10/15 110 113 107 111 1,240,575
2020/10/14 111 112 108 108 568,651
2020/10/13 113 114 109 109 783,667
2020/10/12 110 112 109 112 706,253
2020/10/09 105 109 105 107 582,503
2020/10/08 108 109 105 106 1,220,547
2020/10/07 109 110 107 108 589,137
2020/10/06 111 113 109 109 824,340
2020/10/05 112 113 110 111 609,011
2020/10/02 112 115 107 108 1,482,050
2020/09/30 108 115 108 114 1,602,052
2020/09/29 108 114 107 108 1,227,118
2020/09/28 113 113 105 107 2,219,382
2020/09/25 124 128 110 112 6,153,825
2020/09/24 102 124 101 121 9,774,746
2020/09/23 105 105 102 103 818,339
2020/09/18 106 107 104 105 695,518
2020/09/17 106 108 102 106 2,469,942
2020/09/16 106 109 104 106 1,208,531
2020/09/15 105 106 104 104 458,251
2020/09/14 103 106 102 103 790,469
2020/09/11 100 103 99 102 709,588
2020/09/10 100 102 99 101 965,602
2020/09/09 103 104 98 100 2,930,892
2020/09/08 113 117 104 104 3,118,037
2020/09/07 109 116 105 115 3,013,174
2020/09/04 101 108 100 107 2,617,077
2020/09/03 96 104 96 103 2,470,776
2020/09/02 98 98 96 96 469,552
2020/09/01 97 98 97 97 391,004
2020/08/31 97 99 96 97 545,547
2020/08/28 98 100 94 95 931,163
2020/08/27 98 100 98 98 486,236
2020/08/26 98 101 97 98 1,162,124
2020/08/25 100 101 97 98 503,660
2020/08/24 99 101 99 99 245,519
2020/08/21 100 103 99 99 543,641
2020/08/20 99 100 98 98 320,989
2020/08/19 100 100 98 99 384,024
2020/08/18 100 101 99 99 591,355
2020/08/17 95 102 95 99 1,247,548
2020/08/14 100 100 96 97 1,262,805
2020/08/13 102 102 99 100 694,136
2020/08/12 104 104 99 100 1,136,451
2020/08/11 105 106 102 103 1,059,412
2020/08/07 108 108 105 106 458,363
2020/08/06 106 109 105 107 636,515
2020/08/05 105 108 104 106 548,097
2020/08/04 106 107 104 106 589,662
2020/08/03 107 107 104 106 449,460
2020/07/31 108 109 102 104 1,175,004
2020/07/30 105 112 104 107 1,411,443
2020/07/29 104 106 103 105 504,961
2020/07/28 112 112 105 105 1,068,370
2020/07/27 111 116 110 111 1,706,056
2020/07/22 106 111 104 110 1,046,030
2020/07/21 107 114 106 108 2,441,615
2020/07/20 103 105 102 104 1,319,279
2020/07/17 104 106 100 102 2,020,584
2020/07/16 112 117 103 105 3,349,629
2020/07/15 123 123 111 115 3,609,426
2020/07/14 127 132 119 121 4,653,789
2020/07/13 118 129 106 122 10,053,285
2020/07/10 103 109 101 103 4,756,092
2020/07/09 100 111 98 99 8,582,276
2020/07/08 97 100 95 96 1,322,838
2020/07/07 96 97 94 96 373,208
2020/07/06 94 97 94 95 465,531
2020/07/03 94 96 93 94 573,776
2020/07/02 97 98 93 94 741,774
2020/07/01 97 99 96 97 558,696
2020/06/30 96 98 95 97 696,821
2020/06/29 98 99 94 95 1,210,652
2020/06/26 99 100 96 99 1,027,557
2020/06/25 100 102 97 98 2,178,454
2020/06/24 109 113 101 103 3,033,757
2020/06/23 104 108 102 108 1,656,522
2020/06/22 104 104 101 102 829,626
2020/06/19 100 106 99 104 1,952,313
2020/06/18 99 102 98 100 879,949
2020/06/17 104 104 98 101 1,653,066
2020/06/16 94 111 91 98 5,383,504
2020/06/15 97 98 91 92 1,320,330
2020/06/12 94 99 92 97 1,540,907
2020/06/11 102 104 99 99 1,783,341
2020/06/10 106 107 100 103 1,669,747
2020/06/09 103 109 101 105 2,253,041
2020/06/08 99 103 98 101 1,862,199
2020/06/05 97 99 96 98 538,473
2020/06/04 100 101 97 97 667,187
2020/06/03 98 103 96 99 1,503,446
2020/06/02 98 99 96 97 638,909
2020/06/01 100 100 97 97 1,415,198
2020/05/29 102 106 100 102 1,276,596
2020/05/28 104 107 101 102 1,700,685
2020/05/27 102 109 94 102 4,047,596
2020/05/26 104 111 97 99 3,519,550
2020/05/25 97 106 96 101 2,323,717
2020/05/22 93 97 91 94 1,377,244
2020/05/21 93 95 89 93 1,412,228
2020/05/20 89 95 88 91 1,226,978
2020/05/19 88 92 88 89 747,459
2020/05/18 89 90 87 87 721,314
2020/05/15 91 93 88 90 668,803
2020/05/14 93 94 88 90 1,107,436
2020/05/13 93 97 92 94 779,865
2020/05/12 97 99 92 94 1,591,562
2020/05/11 96 101 94 95 1,577,112
2020/05/08 91 107 89 94 3,552,330
2020/05/07 91 93 87 90 1,232,529
2020/05/01 96 97 91 92 997,557
2020/04/30 100 101 94 97 1,768,422
2020/04/28 102 102 97 97 1,200,086
2020/04/27 104 105 96 101 2,313,415
2020/04/24 103 103 90 94 2,257,571
2020/04/23 101 108 99 100 1,706,042
2020/04/22 107 109 97 98 2,495,891
2020/04/21 106 120 101 110 6,729,113
2020/04/20 93 106 91 102 3,886,218
2020/04/17 94 105 86 92 6,258,724
2020/04/16 73 104 72 87 9,599,021
2020/04/15 76 76 72 74 1,237,409
2020/04/14 76 79 72 77 1,552,636
2020/04/13 77 78 76 76 427,283
2020/04/10 79 80 77 78 314,729
2020/04/09 80 82 77 78 607,608
2020/04/08 76 80 74 78 584,552
2020/04/07 73 79 73 75 778,825
2020/04/06 71 73 69 71 649,203
2020/04/03 75 77 72 72 1,053,829
2020/04/02 77 77 75 75 397,758
2020/04/01 78 79 76 76 400,357
2020/03/31 79 80 78 79 336,914
2020/03/30 79 80 77 78 575,443
2020/03/27 82 83 79 80 557,022
2020/03/26 83 83 79 79 629,231
2020/03/25 83 84 81 83 739,316
2020/03/24 79 80 78 79 609,183
2020/03/23 76 79 76 76 763,909
2020/03/19 82 84 77 78 1,135,620
2020/03/18 87 87 80 80 950,768
2020/03/17 78 84 77 84 874,561
2020/03/16 83 86 80 81 1,104,303
2020/03/13 77 82 76 78 1,518,743
2020/03/12 83 90 82 85 1,215,281
2020/03/11 98 99 87 87 1,425,054
2020/03/10 81 94 77 93 2,103,977
2020/03/09 95 95 83 86 2,156,930
2020/03/06 102 107 99 99 1,897,797
2020/03/05 115 117 103 107 3,540,979
2020/03/04 92 110 91 106 3,564,124
2020/03/03 122 136 90 97 10,369,494
2020/03/02 75 104 75 104 4,108,902
2020/02/28 75 82 73 74 1,494,724
2020/02/27 92 92 84 85 891,943
2020/02/26 92 92 90 90 557,717
2020/02/25 93 95 89 92 963,553
2020/02/21 101 101 98 99 339,193
2020/02/20 101 101 98 99 457,033
2020/02/19 97 101 97 100 435,106
2020/02/18 101 102 97 98 717,895
2020/02/17 105 106 100 101 1,264,755
2020/02/14 109 110 107 109 666,801
2020/02/13 113 113 109 110 504,117
2020/02/12 108 114 107 111 751,840
2020/02/10 110 110 108 109 564,439
2020/02/07 116 117 111 111 696,799
2020/02/06 118 127 113 116 1,827,273
2020/02/05 112 121 111 116 1,372,589
2020/02/04 112 114 110 112 506,278
2020/02/03 109 114 107 113 758,230
2020/01/31 114 119 110 114 1,388,709
2020/01/30 122 123 108 113 2,064,345
2020/01/29 128 129 118 121 1,449,269
2020/01/28 129 129 123 125 1,360,169
2020/01/27 136 136 132 132 729,597
2020/01/24 139 140 137 138 436,030
2020/01/23 138 140 136 139 594,281
2020/01/22 139 143 137 139 868,519
2020/01/21 138 139 136 138 684,101
2020/01/20 138 139 136 138 843,976
2020/01/17 142 143 137 138 982,913
2020/01/16 146 146 140 142 741,512
2020/01/15 150 150 144 145 819,386
2020/01/14 139 153 138 148 2,242,145
2020/01/10 140 142 138 138 680,519
2020/01/09 141 143 139 140 444,363
2020/01/08 142 142 136 138 1,179,582
2020/01/07 144 146 142 143 571,063
2020/01/06 147 147 140 143 1,151,523

このページの先頭へ