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 |
|---|---|---|---|---|---|
| 2022/12/30 | 24 | 25 | 22 | 22 | 550,417 |
| 2022/12/29 | 21 | 25 | 21 | 23 | 808,540 |
| 2022/12/28 | 21 | 22 | 21 | 21 | 320,438 |
| 2022/12/27 | 20 | 22 | 20 | 21 | 502,515 |
| 2022/12/26 | 22 | 23 | 20 | 20 | 883,286 |
| 2022/12/23 | 22 | 23 | 22 | 22 | 252,647 |
| 2022/12/22 | 23 | 24 | 22 | 22 | 331,459 |
| 2022/12/21 | 23 | 24 | 22 | 23 | 561,404 |
| 2022/12/20 | 23 | 24 | 22 | 24 | 453,913 |
| 2022/12/19 | 25 | 25 | 22 | 23 | 720,648 |
| 2022/12/16 | 24 | 25 | 23 | 25 | 678,774 |
| 2022/12/15 | 23 | 24 | 23 | 23 | 290,734 |
| 2022/12/14 | 24 | 25 | 23 | 23 | 676,706 |
| 2022/12/13 | 25 | 25 | 24 | 24 | 280,378 |
| 2022/12/12 | 24 | 25 | 24 | 25 | 788,190 |
| 2022/12/09 | 26 | 27 | 25 | 25 | 519,564 |
| 2022/12/08 | 25 | 27 | 24 | 26 | 986,016 |
| 2022/12/07 | 26 | 27 | 24 | 25 | 869,826 |
| 2022/12/06 | 25 | 27 | 25 | 26 | 401,477 |
| 2022/12/05 | 26 | 27 | 25 | 25 | 898,778 |
| 2022/12/02 | 27 | 28 | 26 | 26 | 685,186 |
| 2022/12/01 | 28 | 29 | 27 | 27 | 371,197 |
| 2022/11/30 | 29 | 29 | 27 | 29 | 642,631 |
| 2022/11/29 | 28 | 31 | 28 | 28 | 1,318,439 |
| 2022/11/28 | 28 | 29 | 27 | 28 | 548,813 |
| 2022/11/25 | 26 | 30 | 26 | 27 | 958,304 |
| 2022/11/24 | 27 | 27 | 26 | 26 | 209,931 |
| 2022/11/22 | 27 | 28 | 26 | 26 | 342,441 |
| 2022/11/21 | 28 | 29 | 26 | 27 | 606,424 |
| 2022/11/18 | 28 | 29 | 27 | 27 | 474,048 |
| 2022/11/17 | 27 | 29 | 27 | 28 | 386,200 |
| 2022/11/16 | 30 | 30 | 27 | 27 | 827,576 |
| 2022/11/15 | 30 | 31 | 29 | 30 | 331,205 |
| 2022/11/14 | 29 | 31 | 29 | 30 | 399,993 |
| 2022/11/11 | 32 | 33 | 29 | 29 | 1,162,327 |
| 2022/11/10 | 33 | 33 | 31 | 31 | 280,229 |
| 2022/11/09 | 33 | 34 | 30 | 33 | 722,265 |
| 2022/11/08 | 34 | 34 | 32 | 32 | 486,752 |
| 2022/11/07 | 35 | 38 | 33 | 33 | 1,035,673 |
| 2022/11/04 | 32 | 36 | 31 | 34 | 1,067,105 |
| 2022/11/02 | 29 | 33 | 29 | 31 | 1,337,182 |
| 2022/11/01 | 33 | 36 | 28 | 28 | 2,357,669 |
| 2022/10/31 | 45 | 45 | 29 | 32 | 3,069,707 |
| 2022/10/28 | 46 | 48 | 45 | 45 | 327,905 |
| 2022/10/27 | 49 | 50 | 46 | 46 | 277,254 |
| 2022/10/26 | 51 | 52 | 48 | 48 | 289,351 |
| 2022/10/25 | 47 | 50 | 45 | 50 | 370,530 |
| 2022/10/24 | 48 | 49 | 44 | 46 | 601,165 |
| 2022/10/21 | 54 | 54 | 47 | 49 | 1,355,003 |
| 2022/10/20 | 51 | 53 | 51 | 53 | 408,464 |
| 2022/10/19 | 50 | 52 | 50 | 51 | 495,035 |
| 2022/10/18 | 47 | 50 | 46 | 49 | 673,176 |
| 2022/10/17 | 45 | 48 | 44 | 46 | 377,699 |
| 2022/10/14 | 45 | 46 | 43 | 44 | 428,571 |
| 2022/10/13 | 40 | 45 | 39 | 43 | 561,705 |
| 2022/10/12 | 47 | 47 | 40 | 40 | 855,937 |
| 2022/10/11 | 42 | 48 | 42 | 45 | 984,585 |
| 2022/10/07 | 40 | 42 | 39 | 42 | 304,384 |
| 2022/10/06 | 38 | 41 | 37 | 40 | 420,476 |
| 2022/10/05 | 37 | 38 | 37 | 38 | 82,946 |
| 2022/10/04 | 37 | 38 | 37 | 37 | 222,163 |
| 2022/10/03 | 37 | 38 | 36 | 37 | 145,158 |
| 2022/09/30 | 38 | 39 | 36 | 38 | 358,832 |
| 2022/09/29 | 39 | 40 | 37 | 39 | 221,795 |
| 2022/09/28 | 36 | 39 | 36 | 39 | 394,965 |
| 2022/09/27 | 36 | 38 | 35 | 37 | 265,827 |
| 2022/09/26 | 37 | 37 | 35 | 36 | 189,917 |
| 2022/09/22 | 34 | 37 | 33 | 36 | 402,243 |
| 2022/09/21 | 36 | 37 | 31 | 34 | 394,181 |
| 2022/09/20 | 37 | 37 | 35 | 36 | 282,889 |
| 2022/09/16 | 37 | 38 | 36 | 37 | 220,892 |
| 2022/09/15 | 37 | 38 | 36 | 38 | 340,142 |
| 2022/09/14 | 35 | 37 | 34 | 37 | 432,539 |
| 2022/09/13 | 36 | 38 | 35 | 35 | 294,272 |
| 2022/09/12 | 34 | 36 | 32 | 34 | 694,395 |
| 2022/09/09 | 33 | 38 | 33 | 34 | 1,603,849 |
| 2022/09/08 | 31 | 34 | 31 | 33 | 503,449 |
| 2022/09/07 | 30 | 32 | 30 | 32 | 482,144 |
| 2022/09/06 | 29 | 31 | 29 | 31 | 111,697 |
| 2022/09/05 | 31 | 31 | 29 | 30 | 191,242 |
| 2022/09/02 | 29 | 31 | 29 | 31 | 197,902 |
| 2022/09/01 | 30 | 31 | 29 | 30 | 459,769 |
| 2022/08/31 | 28 | 30 | 27 | 30 | 338,785 |
| 2022/08/30 | 28 | 29 | 27 | 29 | 121,374 |
| 2022/08/29 | 28 | 29 | 26 | 28 | 370,885 |
| 2022/08/26 | 25 | 30 | 25 | 28 | 914,766 |
| 2022/08/25 | 26 | 26 | 24 | 26 | 413,920 |
| 2022/08/24 | 24 | 26 | 24 | 26 | 421,116 |
| 2022/08/23 | 24 | 25 | 24 | 24 | 280,040 |
| 2022/08/22 | 24 | 26 | 24 | 25 | 292,407 |
| 2022/08/19 | 25 | 25 | 23 | 24 | 313,237 |
| 2022/08/18 | 25 | 26 | 25 | 25 | 52,283 |
| 2022/08/17 | 25 | 26 | 25 | 25 | 96,850 |
| 2022/08/16 | 25 | 26 | 25 | 25 | 111,033 |
| 2022/08/15 | 26 | 26 | 25 | 25 | 125,033 |
| 2022/08/12 | 26 | 26 | 25 | 25 | 120,879 |
| 2022/08/10 | 26 | 26 | 25 | 26 | 111,028 |
| 2022/08/09 | 25 | 27 | 25 | 26 | 171,296 |
| 2022/08/08 | 26 | 27 | 25 | 26 | 211,959 |
| 2022/08/05 | 26 | 27 | 26 | 26 | 156,568 |
| 2022/08/04 | 27 | 28 | 25 | 26 | 461,160 |
| 2022/08/03 | 28 | 29 | 27 | 28 | 420,297 |
| 2022/08/02 | 29 | 29 | 27 | 28 | 381,991 |
| 2022/08/01 | 29 | 30 | 28 | 29 | 103,758 |
| 2022/07/29 | 30 | 30 | 29 | 30 | 71,892 |
| 2022/07/28 | 30 | 30 | 29 | 30 | 48,971 |
| 2022/07/27 | 30 | 30 | 27 | 29 | 443,012 |
| 2022/07/26 | 30 | 30 | 29 | 29 | 94,875 |
| 2022/07/25 | 30 | 30 | 29 | 30 | 76,548 |
| 2022/07/22 | 30 | 30 | 29 | 29 | 67,740 |
| 2022/07/21 | 30 | 30 | 29 | 29 | 84,342 |
| 2022/07/20 | 30 | 31 | 29 | 30 | 373,799 |
| 2022/07/19 | 29 | 30 | 29 | 30 | 159,397 |
| 2022/07/15 | 29 | 30 | 29 | 29 | 101,358 |
| 2022/07/14 | 30 | 30 | 29 | 29 | 13,074 |
| 2022/07/13 | 29 | 30 | 29 | 29 | 132,388 |
| 2022/07/12 | 29 | 30 | 29 | 29 | 20,431 |
| 2022/07/11 | 29 | 30 | 28 | 30 | 141,049 |
| 2022/07/08 | 29 | 30 | 29 | 29 | 51,331 |
| 2022/07/07 | 30 | 30 | 29 | 29 | 66,365 |
| 2022/07/06 | 29 | 30 | 29 | 30 | 48,568 |
| 2022/07/05 | 29 | 30 | 29 | 30 | 72,629 |
| 2022/07/04 | 29 | 30 | 29 | 30 | 28,636 |
| 2022/07/01 | 30 | 30 | 29 | 29 | 250,806 |
| 2022/06/30 | 29 | 30 | 29 | 30 | 46,476 |
| 2022/06/29 | 29 | 30 | 29 | 29 | 82,233 |
| 2022/06/28 | 29 | 30 | 29 | 29 | 92,433 |
| 2022/06/27 | 29 | 30 | 29 | 30 | 168,458 |
| 2022/06/24 | 30 | 30 | 29 | 30 | 10,438 |
| 2022/06/23 | 29 | 30 | 29 | 29 | 42,492 |
| 2022/06/22 | 30 | 30 | 29 | 30 | 109,254 |
| 2022/06/21 | 30 | 30 | 29 | 29 | 22,374 |
| 2022/06/20 | 31 | 31 | 29 | 29 | 317,028 |
| 2022/06/17 | 30 | 31 | 30 | 30 | 147,046 |
| 2022/06/16 | 31 | 32 | 30 | 30 | 290,469 |
| 2022/06/15 | 30 | 31 | 29 | 31 | 123,170 |
| 2022/06/14 | 30 | 31 | 29 | 31 | 524,061 |
| 2022/06/13 | 31 | 31 | 30 | 30 | 166,091 |
| 2022/06/10 | 30 | 31 | 30 | 30 | 102,590 |
| 2022/06/09 | 32 | 32 | 30 | 30 | 134,347 |
| 2022/06/08 | 30 | 34 | 29 | 31 | 602,363 |
| 2022/06/07 | 30 | 31 | 30 | 30 | 17,382 |
| 2022/06/06 | 30 | 31 | 29 | 30 | 208,952 |
| 2022/06/03 | 30 | 31 | 30 | 30 | 32,479 |
| 2022/06/02 | 30 | 31 | 30 | 30 | 21,584 |
| 2022/06/01 | 30 | 31 | 30 | 30 | 88,074 |
| 2022/05/31 | 30 | 31 | 29 | 30 | 55,585 |
| 2022/05/30 | 30 | 31 | 29 | 31 | 169,754 |
| 2022/05/27 | 30 | 31 | 29 | 31 | 169,761 |
| 2022/05/26 | 29 | 31 | 29 | 30 | 322,416 |
| 2022/05/25 | 30 | 31 | 29 | 29 | 429,953 |
| 2022/05/24 | 30 | 31 | 29 | 30 | 89,662 |
| 2022/05/23 | 30 | 31 | 29 | 30 | 339,546 |
| 2022/05/20 | 29 | 31 | 29 | 30 | 238,986 |
| 2022/05/19 | 30 | 31 | 29 | 29 | 190,809 |
| 2022/05/18 | 29 | 31 | 29 | 31 | 256,304 |
| 2022/05/17 | 30 | 30 | 29 | 29 | 535,485 |
| 2022/05/16 | 30 | 31 | 29 | 30 | 153,679 |
| 2022/05/13 | 31 | 32 | 30 | 30 | 123,135 |
| 2022/05/12 | 30 | 31 | 29 | 30 | 341,570 |
| 2022/05/11 | 30 | 31 | 30 | 30 | 197,219 |
| 2022/05/10 | 31 | 32 | 30 | 30 | 294,777 |
| 2022/05/09 | 35 | 36 | 31 | 32 | 712,446 |
| 2022/05/06 | 35 | 36 | 33 | 35 | 560,993 |
| 2022/05/02 | 31 | 38 | 31 | 34 | 2,331,337 |
| 2022/04/28 | 30 | 32 | 29 | 31 | 531,083 |
| 2022/04/27 | 30 | 31 | 29 | 30 | 301,952 |
| 2022/04/26 | 30 | 31 | 29 | 30 | 120,763 |
| 2022/04/25 | 30 | 30 | 29 | 30 | 138,924 |
| 2022/04/22 | 30 | 31 | 29 | 30 | 199,510 |
| 2022/04/21 | 30 | 31 | 29 | 30 | 251,666 |
| 2022/04/20 | 30 | 31 | 29 | 30 | 233,983 |
| 2022/04/19 | 30 | 31 | 29 | 30 | 378,298 |
| 2022/04/18 | 30 | 30 | 29 | 29 | 111,387 |
| 2022/04/15 | 30 | 31 | 29 | 29 | 276,963 |
| 2022/04/14 | 30 | 31 | 29 | 30 | 256,732 |
| 2022/04/13 | 30 | 31 | 30 | 30 | 170,409 |
| 2022/04/12 | 30 | 31 | 29 | 31 | 158,560 |
| 2022/04/11 | 30 | 31 | 29 | 30 | 222,585 |
| 2022/04/08 | 30 | 31 | 30 | 30 | 114,204 |
| 2022/04/07 | 30 | 31 | 29 | 30 | 181,298 |
| 2022/04/06 | 30 | 31 | 29 | 30 | 131,805 |
| 2022/04/05 | 30 | 31 | 29 | 30 | 319,047 |
| 2022/04/04 | 30 | 31 | 29 | 31 | 305,794 |
| 2022/04/01 | 30 | 31 | 29 | 30 | 705,266 |
| 2022/03/31 | 31 | 32 | 30 | 30 | 239,359 |
| 2022/03/30 | 31 | 33 | 30 | 31 | 502,544 |
| 2022/03/29 | 30 | 34 | 29 | 30 | 1,148,235 |
| 2022/03/28 | 30 | 31 | 30 | 30 | 73,782 |
| 2022/03/25 | 31 | 31 | 29 | 31 | 329,932 |
| 2022/03/24 | 30 | 31 | 29 | 31 | 425,936 |
| 2022/03/23 | 30 | 31 | 30 | 30 | 169,727 |
| 2022/03/22 | 30 | 30 | 28 | 30 | 1,235,696 |
| 2022/03/18 | 30 | 31 | 30 | 31 | 188,077 |
| 2022/03/17 | 31 | 31 | 28 | 30 | 1,028,326 |
| 2022/03/16 | 31 | 31 | 29 | 30 | 304,748 |
| 2022/03/15 | 31 | 32 | 29 | 31 | 405,055 |
| 2022/03/14 | 32 | 32 | 30 | 30 | 257,625 |
| 2022/03/11 | 30 | 32 | 29 | 31 | 656,867 |
| 2022/03/10 | 30 | 31 | 29 | 30 | 254,976 |
| 2022/03/09 | 32 | 32 | 29 | 29 | 520,673 |
| 2022/03/08 | 34 | 36 | 30 | 31 | 812,120 |
| 2022/03/07 | 31 | 35 | 30 | 33 | 1,130,133 |
| 2022/03/04 | 30 | 32 | 29 | 30 | 838,197 |
| 2022/03/03 | 32 | 33 | 30 | 30 | 513,237 |
| 2022/03/02 | 33 | 34 | 31 | 32 | 635,948 |
| 2022/03/01 | 30 | 38 | 30 | 33 | 2,170,282 |
| 2022/02/28 | 29 | 31 | 28 | 30 | 637,509 |
| 2022/02/25 | 30 | 31 | 28 | 29 | 1,152,149 |
| 2022/02/24 | 30 | 31 | 29 | 31 | 690,463 |
| 2022/02/22 | 30 | 31 | 28 | 30 | 876,428 |
| 2022/02/21 | 30 | 31 | 29 | 30 | 595,513 |
| 2022/02/18 | 28 | 31 | 27 | 30 | 629,629 |
| 2022/02/17 | 30 | 30 | 28 | 28 | 710,535 |
| 2022/02/16 | 29 | 31 | 27 | 30 | 675,564 |
| 2022/02/15 | 27 | 30 | 25 | 29 | 1,377,210 |
| 2022/02/14 | 29 | 31 | 27 | 28 | 889,188 |
| 2022/02/10 | 31 | 32 | 27 | 28 | 2,398,184 |
| 2022/02/09 | 24 | 34 | 24 | 29 | 4,932,580 |
| 2022/02/08 | 24 | 25 | 23 | 23 | 366,972 |
| 2022/02/07 | 24 | 25 | 23 | 24 | 444,492 |
| 2022/02/04 | 24 | 25 | 23 | 24 | 150,115 |
| 2022/02/03 | 24 | 25 | 23 | 25 | 437,363 |
| 2022/02/02 | 24 | 25 | 23 | 25 | 194,222 |
| 2022/02/01 | 25 | 25 | 23 | 24 | 315,712 |
| 2022/01/31 | 25 | 26 | 23 | 25 | 754,165 |
| 2022/01/28 | 24 | 25 | 23 | 25 | 507,597 |
| 2022/01/27 | 26 | 26 | 22 | 23 | 1,148,895 |
| 2022/01/26 | 26 | 28 | 25 | 25 | 465,478 |
| 2022/01/25 | 27 | 30 | 25 | 26 | 949,450 |
| 2022/01/24 | 27 | 29 | 27 | 27 | 541,053 |
| 2022/01/21 | 27 | 29 | 25 | 27 | 1,020,214 |
| 2022/01/20 | 24 | 32 | 24 | 28 | 2,835,184 |
| 2022/01/19 | 29 | 29 | 23 | 24 | 3,157,075 |
| 2022/01/18 | 30 | 34 | 29 | 29 | 2,840,082 |
| 2022/01/17 | 33 | 34 | 30 | 30 | 805,285 |
| 2022/01/14 | 34 | 34 | 32 | 34 | 359,513 |
| 2022/01/13 | 37 | 37 | 34 | 34 | 798,716 |
| 2022/01/12 | 37 | 38 | 36 | 37 | 432,016 |
| 2022/01/11 | 39 | 40 | 36 | 37 | 670,913 |
| 2022/01/07 | 38 | 40 | 38 | 39 | 223,387 |
| 2022/01/06 | 42 | 42 | 38 | 39 | 1,086,222 |
| 2022/01/05 | 43 | 44 | 42 | 42 | 291,473 |
| 2022/01/04 | 44 | 47 | 43 | 43 | 475,811 |