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
2021/12/30 44 44 43 43 159,559
2021/12/29 42 44 41 44 147,641
2021/12/28 41 43 41 41 261,054
2021/12/27 45 45 41 41 657,978
2021/12/24 40 47 38 45 1,446,862
2021/12/23 41 41 39 39 334,426
2021/12/22 41 42 40 40 230,637
2021/12/21 41 43 40 41 499,286
2021/12/20 44 45 40 43 426,996
2021/12/17 46 46 44 44 262,739
2021/12/16 46 47 45 45 186,407
2021/12/15 45 46 44 45 223,589
2021/12/14 46 46 44 46 205,023
2021/12/13 46 46 44 46 692,192
2021/12/10 47 47 46 46 237,589
2021/12/09 48 48 47 47 139,887
2021/12/08 49 49 47 47 323,694
2021/12/07 48 49 47 47 221,166
2021/12/06 48 49 47 48 138,836
2021/12/03 48 49 47 48 126,886
2021/12/02 48 49 47 48 419,595
2021/12/01 49 50 48 48 143,349
2021/11/30 48 50 47 50 293,005
2021/11/29 48 49 47 47 299,564
2021/11/26 49 50 48 48 169,467
2021/11/25 50 50 48 49 148,934
2021/11/24 49 50 48 49 78,732
2021/11/22 49 50 48 49 405,097
2021/11/19 50 51 49 49 347,149
2021/11/18 51 52 49 51 376,349
2021/11/17 50 52 50 51 461,789
2021/11/16 50 51 49 50 383,713
2021/11/15 50 51 50 51 286,335
2021/11/12 48 54 47 49 771,193
2021/11/11 49 50 48 48 296,147
2021/11/10 51 52 48 49 847,931
2021/11/09 51 52 50 51 326,559
2021/11/08 52 53 49 51 842,908
2021/11/05 55 56 51 52 545,619
2021/11/04 53 56 53 54 413,366
2021/11/02 50 56 50 53 925,537
2021/11/01 50 52 49 50 366,513
2021/10/29 50 51 49 49 266,087
2021/10/28 52 52 50 50 421,284
2021/10/27 52 53 49 51 764,912
2021/10/26 53 55 52 52 458,677
2021/10/25 54 57 52 53 749,914
2021/10/22 54 56 52 55 544,286
2021/10/21 58 58 53 54 1,378,941
2021/10/20 60 65 57 59 1,803,136
2021/10/19 65 65 58 60 1,694,794
2021/10/18 59 71 58 63 4,800,540
2021/10/15 46 59 45 55 3,230,087
2021/10/14 46 48 45 45 540,954
2021/10/13 49 49 47 47 497,438
2021/10/12 51 52 49 49 749,749
2021/10/11 52 52 50 51 259,623
2021/10/08 52 53 50 51 446,859
2021/10/07 54 55 52 52 335,215
2021/10/06 52 56 52 54 537,394
2021/10/05 54 54 50 52 585,134
2021/10/04 56 59 54 54 758,176
2021/10/01 55 57 53 56 540,578
2021/09/30 51 60 51 53 1,896,346
2021/09/29 50 52 48 51 509,782
2021/09/28 52 52 50 50 296,460
2021/09/27 51 52 49 52 493,238
2021/09/24 51 54 50 51 661,282
2021/09/22 57 57 47 50 1,970,950
2021/09/21 58 58 54 56 553,948
2021/09/17 59 60 58 59 176,097
2021/09/16 59 60 59 59 149,704
2021/09/15 60 61 59 59 445,891
2021/09/14 60 61 60 60 144,163
2021/09/13 62 62 60 60 157,724
2021/09/10 61 62 60 62 192,371
2021/09/09 60 63 60 60 268,082
2021/09/08 60 63 59 62 368,472
2021/09/07 60 61 59 59 178,247
2021/09/06 61 61 60 61 132,558
2021/09/03 60 61 59 60 227,817
2021/09/02 61 61 60 60 124,664
2021/09/01 60 62 59 61 229,356
2021/08/31 61 62 59 60 215,625
2021/08/30 63 63 60 61 382,900
2021/08/27 63 64 62 63 132,176
2021/08/26 62 65 62 63 199,162
2021/08/25 63 64 61 62 339,697
2021/08/24 65 66 62 63 136,386
2021/08/23 59 65 59 65 588,337
2021/08/20 58 59 56 59 294,404
2021/08/19 60 61 58 58 279,540
2021/08/18 59 60 56 60 588,483
2021/08/17 64 64 59 60 666,809
2021/08/16 64 65 62 63 429,642
2021/08/13 66 67 64 64 609,329
2021/08/12 66 68 65 67 357,574
2021/08/11 68 68 65 66 514,227
2021/08/10 68 69 67 67 140,981
2021/08/06 68 69 67 67 200,924
2021/08/05 68 69 67 68 122,153
2021/08/04 68 69 67 68 296,384
2021/08/03 68 69 68 69 199,396
2021/08/02 69 70 68 68 173,418
2021/07/30 69 70 67 68 539,579
2021/07/29 70 71 69 69 325,025
2021/07/28 70 71 69 70 119,480
2021/07/27 71 72 70 70 187,233
2021/07/26 71 71 69 71 176,576
2021/07/21 71 71 69 70 227,600
2021/07/20 71 71 70 70 220,816
2021/07/19 71 72 70 70 281,948
2021/07/16 71 73 71 72 255,124
2021/07/15 71 73 71 72 261,102
2021/07/14 73 73 70 71 554,328
2021/07/13 73 74 72 73 255,801
2021/07/12 73 74 72 72 303,929
2021/07/09 72 74 72 74 322,803
2021/07/08 73 74 72 72 248,839
2021/07/07 73 74 72 74 284,517
2021/07/06 74 75 73 74 402,642
2021/07/05 75 76 74 74 140,579
2021/07/02 75 76 74 75 183,170
2021/07/01 75 77 75 76 178,467
2021/06/30 75 76 74 75 260,874
2021/06/29 78 78 75 76 257,367
2021/06/28 73 80 73 79 925,301
2021/06/25 74 74 72 74 247,407
2021/06/24 74 74 72 74 349,194
2021/06/23 74 76 73 73 526,507
2021/06/22 74 76 74 74 212,150
2021/06/21 74 75 73 74 367,119
2021/06/18 76 76 74 74 207,102
2021/06/17 76 77 74 75 482,821
2021/06/16 76 76 74 75 265,650
2021/06/15 76 77 75 75 349,837
2021/06/14 76 78 75 76 344,826
2021/06/11 76 78 73 75 1,580,684
2021/06/10 81 81 76 77 1,061,857
2021/06/09 82 84 80 80 489,858
2021/06/08 80 85 80 81 801,454
2021/06/07 80 82 79 80 336,674
2021/06/04 80 81 78 79 342,036
2021/06/03 80 82 79 79 451,706
2021/06/02 79 80 78 79 226,640
2021/06/01 80 81 79 79 221,090
2021/05/31 83 83 79 80 285,078
2021/05/28 80 83 79 80 492,454
2021/05/27 79 80 78 79 286,533
2021/05/26 81 81 78 79 562,741
2021/05/25 83 83 80 81 331,742
2021/05/24 83 85 81 81 712,566
2021/05/21 77 83 75 79 1,794,000
2021/05/20 87 89 72 73 5,670,025
2021/05/19 89 92 85 86 1,183,948
2021/05/18 91 95 89 89 588,470
2021/05/17 99 99 90 90 1,173,070
2021/05/14 105 108 100 100 1,110,131
2021/05/13 96 107 95 105 2,257,015
2021/05/12 100 102 97 99 770,361
2021/05/11 96 102 94 100 1,910,220
2021/05/10 87 102 86 100 2,372,189
2021/05/07 85 89 85 86 372,673
2021/05/06 86 87 84 85 352,570
2021/04/30 84 87 83 86 375,998
2021/04/28 84 87 81 86 1,035,503
2021/04/27 85 89 83 86 582,439
2021/04/26 84 88 83 85 391,171
2021/04/23 84 85 82 85 565,083
2021/04/22 86 88 85 85 439,803
2021/04/21 87 89 85 86 843,836
2021/04/20 91 92 88 90 908,920
2021/04/19 93 95 90 92 683,573
2021/04/16 91 93 88 92 1,031,339
2021/04/15 95 96 91 92 779,147
2021/04/14 95 96 94 96 469,793
2021/04/13 94 96 92 94 970,310
2021/04/12 96 97 92 95 848,674
2021/04/09 97 98 94 97 483,261
2021/04/08 100 100 95 97 1,124,990
2021/04/07 95 102 95 100 1,317,248
2021/04/06 92 96 91 94 883,925
2021/04/05 96 97 90 91 1,853,605
2021/04/02 98 98 96 96 397,056
2021/04/01 99 100 97 97 463,916
2021/03/31 97 99 96 97 399,397
2021/03/30 97 99 95 96 668,476
2021/03/29 99 100 95 96 1,144,330
2021/03/26 95 100 94 99 988,402
2021/03/25 99 100 94 95 1,917,865
2021/03/24 102 103 99 100 1,014,935
2021/03/23 110 110 103 103 1,357,500
2021/03/22 111 115 108 108 1,802,018
2021/03/19 104 111 103 108 2,304,241
2021/03/18 104 106 102 104 800,260
2021/03/17 101 107 100 102 1,467,924
2021/03/16 102 103 100 100 794,879
2021/03/15 101 103 98 102 1,201,692
2021/03/12 106 107 100 102 1,860,796
2021/03/11 105 110 105 105 1,550,425
2021/03/10 110 114 103 103 4,248,748
2021/03/09 119 123 113 114 3,146,536
2021/03/08 128 128 111 120 4,308,213
2021/03/05 124 131 116 124 4,967,743
2021/03/04 103 138 98 120 11,012,368
2021/03/03 118 119 101 104 5,061,968
2021/03/02 129 140 113 116 6,705,446
2021/03/01 97 120 93 119 11,808,634
2021/02/26 98 99 89 90 3,211,495
2021/02/25 102 105 97 102 2,480,421
2021/02/24 105 111 97 99 5,092,846
2021/02/22 95 115 92 110 12,360,352
2021/02/19 84 95 82 86 4,548,669
2021/02/18 99 100 79 82 5,134,574
2021/02/17 79 95 77 90 7,474,637
2021/02/16 70 86 69 79 3,735,157
2021/02/15 72 72 69 70 571,011
2021/02/12 71 72 69 71 945,791
2021/02/10 73 75 71 72 793,958
2021/02/09 70 73 70 71 1,304,163
2021/02/08 70 71 69 69 570,642
2021/02/05 71 72 70 70 407,726
2021/02/04 71 72 70 70 247,503
2021/02/03 73 75 70 70 700,524
2021/02/02 71 73 71 72 254,336
2021/02/01 70 72 69 70 387,578
2021/01/29 75 76 70 70 818,298
2021/01/28 70 76 68 73 1,256,614
2021/01/27 71 72 70 71 404,721
2021/01/26 73 73 70 70 559,512
2021/01/25 74 74 72 72 390,230
2021/01/22 73 74 72 73 367,459
2021/01/21 74 75 73 74 211,087
2021/01/20 74 75 73 73 362,803
2021/01/19 75 75 73 75 326,107
2021/01/18 76 76 73 75 321,057
2021/01/15 76 77 74 74 482,506
2021/01/14 76 77 73 74 414,593
2021/01/13 72 77 72 76 466,154
2021/01/12 77 77 72 73 550,916
2021/01/08 79 79 76 77 339,313
2021/01/07 77 82 77 78 938,271
2021/01/06 76 78 76 78 272,132
2021/01/05 77 78 75 77 391,675
2021/01/04 87 89 77 78 1,059,691

このページの先頭へ