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 |
|---|---|---|---|---|---|
| 2023/12/29 | 9 | 10 | 8 | 9 | 1,090,762 |
| 2023/12/28 | 9 | 10 | 8 | 9 | 1,419,105 |
| 2023/12/27 | 9 | 10 | 8 | 9 | 7,286,123 |
| 2023/12/26 | 7 | 9 | 6 | 9 | 3,019,866 |
| 2023/12/25 | 9 | 9 | 7 | 7 | 4,987,156 |
| 2023/12/22 | 11 | 11 | 9 | 9 | 2,421,164 |
| 2023/12/21 | 10 | 12 | 9 | 11 | 4,825,515 |
| 2023/12/20 | 10 | 11 | 7 | 10 | 8,864,418 |
| 2023/12/19 | 8 | 10 | 8 | 10 | 5,447,644 |
| 2023/12/18 | 7 | 8 | 6 | 8 | 4,152,588 |
| 2023/12/15 | 7 | 7 | 6 | 7 | 1,139,651 |
| 2023/12/14 | 5 | 7 | 5 | 6 | 6,622,109 |
| 2023/12/13 | 4 | 6 | 4 | 5 | 5,686,640 |
| 2023/12/12 | 4 | 5 | 3 | 4 | 888,162 |
| 2023/12/11 | 4 | 5 | 3 | 4 | 1,510,801 |
| 2023/12/08 | 4 | 5 | 3 | 4 | 1,791,146 |
| 2023/12/07 | 4 | 5 | 4 | 4 | 546,224 |
| 2023/12/06 | 4 | 5 | 4 | 4 | 213,152 |
| 2023/12/05 | 4 | 5 | 3 | 4 | 5,701,129 |
| 2023/12/04 | 4 | 5 | 4 | 4 | 2,531,827 |
| 2023/12/01 | 4 | 5 | 3 | 4 | 3,294,141 |
| 2023/11/30 | 4 | 5 | 3 | 4 | 1,125,794 |
| 2023/11/29 | 4 | 5 | 3 | 4 | 4,109,564 |
| 2023/11/28 | 4 | 5 | 4 | 4 | 1,060,406 |
| 2023/11/27 | 4 | 5 | 4 | 4 | 1,500,747 |
| 2023/11/24 | 5 | 5 | 4 | 4 | 2,138,288 |
| 2023/11/22 | 5 | 5 | 4 | 5 | 356,309 |
| 2023/11/21 | 4 | 5 | 4 | 4 | 4,205,101 |
| 2023/11/20 | 4 | 5 | 4 | 4 | 874,540 |
| 2023/11/17 | 5 | 5 | 3 | 4 | 7,288,967 |
| 2023/11/16 | 5 | 5 | 4 | 4 | 405,375 |
| 2023/11/15 | 4 | 5 | 3 | 4 | 3,229,064 |
| 2023/11/14 | 3 | 4 | 3 | 3 | 346,429 |
| 2023/11/13 | 4 | 4 | 3 | 4 | 1,317,906 |
| 2023/11/10 | 4 | 4 | 3 | 4 | 278,355 |
| 2023/11/09 | 4 | 4 | 3 | 4 | 409,974 |
| 2023/11/08 | 4 | 4 | 3 | 3 | 886,877 |
| 2023/11/07 | 3 | 4 | 2 | 4 | 5,477,566 |
| 2023/11/06 | 3 | 4 | 2 | 3 | 10,856,990 |
| 2023/11/02 | 3 | 3 | 2 | 3 | 1,154,426 |
| 2023/11/01 | 3 | 3 | 2 | 3 | 853,918 |
| 2023/10/31 | 3 | 4 | 2 | 3 | 10,960,000 |
| 2023/10/30 | 3 | 4 | 2 | 3 | 8,012,905 |
| 2023/10/27 | 3 | 4 | 2 | 3 | 10,382,024 |
| 2023/10/26 | 3 | 4 | 2 | 3 | 3,152,745 |
| 2023/10/25 | 3 | 4 | 2 | 3 | 3,496,110 |
| 2023/10/24 | 3 | 4 | 2 | 3 | 4,098,024 |
| 2023/10/23 | 3 | 4 | 3 | 3 | 633,333 |
| 2023/10/20 | 3 | 4 | 2 | 3 | 5,352,680 |
| 2023/10/19 | 3 | 4 | 2 | 3 | 2,706,767 |
| 2023/10/18 | 3 | 3 | 2 | 3 | 1,550,150 |
| 2023/10/17 | 3 | 4 | 2 | 3 | 1,048,637 |
| 2023/10/16 | 3 | 4 | 2 | 3 | 1,010,061 |
| 2023/10/13 | 3 | 4 | 2 | 3 | 1,063,792 |
| 2023/10/12 | 3 | 4 | 2 | 3 | 1,859,067 |
| 2023/10/11 | 3 | 4 | 2 | 3 | 766,557 |
| 2023/10/10 | 3 | 4 | 2 | 3 | 1,552,527 |
| 2023/10/06 | 3 | 3 | 2 | 3 | 3,225,407 |
| 2023/10/05 | 4 | 4 | 2 | 3 | 8,362,583 |
| 2023/10/04 | 4 | 4 | 3 | 4 | 466,784 |
| 2023/10/03 | 4 | 5 | 3 | 4 | 389,274 |
| 2023/10/02 | 4 | 5 | 3 | 4 | 765,458 |
| 2023/09/29 | 4 | 5 | 3 | 4 | 931,533 |
| 2023/09/28 | 4 | 5 | 3 | 4 | 1,515,873 |
| 2023/09/27 | 4 | 5 | 3 | 4 | 973,601 |
| 2023/09/26 | 5 | 5 | 3 | 4 | 10,353,131 |
| 2023/09/25 | 5 | 5 | 4 | 5 | 360,652 |
| 2023/09/22 | 5 | 5 | 4 | 5 | 594,788 |
| 2023/09/21 | 5 | 5 | 4 | 5 | 181,764 |
| 2023/09/20 | 5 | 5 | 4 | 4 | 179,332 |
| 2023/09/19 | 4 | 5 | 4 | 5 | 563,497 |
| 2023/09/15 | 5 | 6 | 4 | 5 | 1,278,147 |
| 2023/09/14 | 5 | 6 | 5 | 5 | 217,635 |
| 2023/09/13 | 5 | 6 | 5 | 5 | 486,999 |
| 2023/09/12 | 5 | 6 | 4 | 5 | 2,172,271 |
| 2023/09/11 | 5 | 6 | 4 | 5 | 793,451 |
| 2023/09/08 | 5 | 5 | 4 | 5 | 478,819 |
| 2023/09/07 | 5 | 5 | 4 | 5 | 793,500 |
| 2023/09/06 | 5 | 6 | 5 | 5 | 704,260 |
| 2023/09/05 | 5 | 6 | 5 | 5 | 499,977 |
| 2023/09/04 | 5 | 6 | 4 | 5 | 1,338,434 |
| 2023/09/01 | 5 | 6 | 4 | 5 | 1,030,225 |
| 2023/08/31 | 5 | 6 | 4 | 5 | 2,189,317 |
| 2023/08/30 | 4 | 6 | 3 | 5 | 9,827,012 |
| 2023/08/29 | 4 | 4 | 3 | 4 | 306,255 |
| 2023/08/28 | 3 | 4 | 3 | 3 | 508,063 |
| 2023/08/25 | 3 | 4 | 3 | 3 | 889,908 |
| 2023/08/24 | 3 | 4 | 3 | 3 | 441,595 |
| 2023/08/23 | 4 | 4 | 3 | 4 | 4,774,205 |
| 2023/08/22 | 5 | 5 | 4 | 4 | 547,298 |
| 2023/08/21 | 5 | 6 | 4 | 5 | 1,199,715 |
| 2023/08/18 | 5 | 6 | 5 | 5 | 938,920 |
| 2023/08/17 | 5 | 6 | 5 | 5 | 351,716 |
| 2023/08/16 | 5 | 6 | 5 | 5 | 718,237 |
| 2023/08/15 | 5 | 6 | 5 | 5 | 315,803 |
| 2023/08/14 | 5 | 6 | 5 | 5 | 283,430 |
| 2023/08/10 | 5 | 6 | 5 | 5 | 685,420 |
| 2023/08/09 | 5 | 6 | 5 | 5 | 87,445 |
| 2023/08/08 | 6 | 6 | 5 | 5 | 260,665 |
| 2023/08/07 | 5 | 6 | 5 | 5 | 280,599 |
| 2023/08/04 | 5 | 6 | 5 | 5 | 1,905,611 |
| 2023/08/03 | 5 | 6 | 5 | 5 | 249,742 |
| 2023/08/02 | 5 | 6 | 5 | 5 | 196,636 |
| 2023/08/01 | 5 | 6 | 5 | 5 | 332,995 |
| 2023/07/31 | 5 | 6 | 5 | 5 | 321,458 |
| 2023/07/28 | 5 | 6 | 5 | 5 | 314,644 |
| 2023/07/27 | 5 | 6 | 5 | 5 | 375,280 |
| 2023/07/26 | 5 | 6 | 5 | 5 | 925,995 |
| 2023/07/25 | 5 | 6 | 4 | 5 | 1,984,658 |
| 2023/07/24 | 5 | 6 | 5 | 5 | 948,109 |
| 2023/07/21 | 5 | 6 | 5 | 5 | 641,276 |
| 2023/07/20 | 5 | 6 | 5 | 5 | 369,748 |
| 2023/07/19 | 5 | 6 | 5 | 5 | 489,807 |
| 2023/07/18 | 5 | 6 | 5 | 5 | 1,123,456 |
| 2023/07/14 | 5 | 6 | 5 | 5 | 763,628 |
| 2023/07/13 | 5 | 6 | 5 | 5 | 925,266 |
| 2023/07/12 | 5 | 6 | 5 | 5 | 1,541,011 |
| 2023/07/11 | 5 | 6 | 5 | 5 | 2,566,810 |
| 2023/07/10 | 5 | 6 | 5 | 5 | 663,244 |
| 2023/07/07 | 5 | 6 | 5 | 5 | 1,337,725 |
| 2023/07/06 | 5 | 6 | 5 | 5 | 1,419,379 |
| 2023/07/05 | 5 | 6 | 5 | 5 | 935,357 |
| 2023/07/04 | 5 | 6 | 5 | 5 | 829,760 |
| 2023/07/03 | 6 | 6 | 5 | 6 | 417,897 |
| 2023/06/30 | 5 | 6 | 5 | 6 | 502,667 |
| 2023/06/29 | 6 | 6 | 5 | 5 | 258,567 |
| 2023/06/28 | 6 | 6 | 5 | 6 | 394,882 |
| 2023/06/27 | 6 | 6 | 5 | 5 | 829,164 |
| 2023/06/26 | 5 | 6 | 5 | 6 | 464,852 |
| 2023/06/23 | 5 | 6 | 5 | 5 | 2,438,680 |
| 2023/06/22 | 5 | 6 | 4 | 5 | 4,671,089 |
| 2023/06/21 | 6 | 6 | 5 | 5 | 5,345,227 |
| 2023/06/20 | 6 | 7 | 5 | 6 | 1,766,351 |
| 2023/06/19 | 5 | 7 | 5 | 6 | 4,256,485 |
| 2023/06/16 | 6 | 6 | 4 | 5 | 9,065,759 |
| 2023/06/15 | 5 | 7 | 5 | 5 | 7,399,524 |
| 2023/06/14 | 6 | 6 | 4 | 5 | 8,089,613 |
| 2023/06/13 | 6 | 7 | 5 | 6 | 3,059,162 |
| 2023/06/12 | 7 | 8 | 5 | 6 | 7,914,099 |
| 2023/06/09 | 7 | 8 | 6 | 7 | 1,215,451 |
| 2023/06/08 | 7 | 8 | 6 | 7 | 1,746,898 |
| 2023/06/07 | 8 | 8 | 6 | 7 | 5,303,158 |
| 2023/06/06 | 8 | 9 | 7 | 7 | 4,773,843 |
| 2023/06/05 | 8 | 8 | 7 | 8 | 1,554,870 |
| 2023/06/02 | 9 | 11 | 7 | 8 | 6,792,720 |
| 2023/06/01 | 10 | 10 | 8 | 9 | 3,561,247 |
| 2023/05/31 | 12 | 13 | 9 | 10 | 5,025,103 |
| 2023/05/30 | 14 | 16 | 11 | 12 | 5,656,612 |
| 2023/05/29 | 9 | 17 | 8 | 13 | 17,098,209 |
| 2023/05/26 | 7 | 9 | 7 | 8 | 1,766,274 |
| 2023/05/25 | 8 | 8 | 6 | 7 | 2,576,864 |
| 2023/05/24 | 9 | 10 | 7 | 8 | 4,030,352 |
| 2023/05/23 | 10 | 11 | 8 | 9 | 2,120,558 |
| 2023/05/22 | 10 | 11 | 10 | 10 | 57,239 |
| 2023/05/19 | 10 | 11 | 9 | 10 | 975,786 |
| 2023/05/18 | 11 | 11 | 10 | 10 | 403,149 |
| 2023/05/17 | 11 | 11 | 10 | 10 | 101,197 |
| 2023/05/16 | 10 | 11 | 10 | 11 | 202,335 |
| 2023/05/15 | 11 | 12 | 10 | 11 | 269,975 |
| 2023/05/12 | 11 | 12 | 10 | 10 | 124,906 |
| 2023/05/11 | 11 | 12 | 10 | 11 | 229,920 |
| 2023/05/10 | 11 | 12 | 10 | 11 | 239,836 |
| 2023/05/09 | 12 | 12 | 10 | 11 | 450,590 |
| 2023/05/08 | 10 | 12 | 10 | 12 | 677,635 |
| 2023/05/02 | 11 | 11 | 9 | 10 | 1,442,756 |
| 2023/05/01 | 11 | 11 | 10 | 11 | 202,350 |
| 2023/04/28 | 11 | 12 | 10 | 11 | 494,204 |
| 2023/04/27 | 11 | 12 | 11 | 11 | 332,375 |
| 2023/04/26 | 12 | 12 | 11 | 12 | 327,987 |
| 2023/04/25 | 12 | 13 | 11 | 12 | 492,343 |
| 2023/04/24 | 13 | 13 | 11 | 12 | 488,000 |
| 2023/04/21 | 11 | 13 | 10 | 12 | 1,915,606 |
| 2023/04/20 | 12 | 13 | 11 | 11 | 785,727 |
| 2023/04/19 | 13 | 13 | 12 | 12 | 619,689 |
| 2023/04/18 | 13 | 14 | 12 | 13 | 938,604 |
| 2023/04/17 | 14 | 14 | 13 | 13 | 164,025 |
| 2023/04/14 | 16 | 16 | 13 | 14 | 824,835 |
| 2023/04/13 | 13 | 16 | 13 | 16 | 550,760 |
| 2023/04/12 | 14 | 15 | 13 | 14 | 490,065 |
| 2023/04/11 | 14 | 15 | 13 | 14 | 664,981 |
| 2023/04/10 | 15 | 16 | 14 | 15 | 743,270 |
| 2023/04/07 | 15 | 16 | 15 | 15 | 96,013 |
| 2023/04/06 | 16 | 16 | 15 | 15 | 81,676 |
| 2023/04/05 | 16 | 17 | 15 | 16 | 407,469 |
| 2023/04/04 | 16 | 17 | 16 | 16 | 73,903 |
| 2023/04/03 | 16 | 17 | 16 | 16 | 133,151 |
| 2023/03/31 | 17 | 17 | 15 | 16 | 217,875 |
| 2023/03/30 | 18 | 18 | 16 | 16 | 751,930 |
| 2023/03/29 | 17 | 18 | 16 | 17 | 92,017 |
| 2023/03/28 | 17 | 17 | 16 | 17 | 85,394 |
| 2023/03/27 | 16 | 18 | 16 | 17 | 115,681 |
| 2023/03/24 | 17 | 18 | 16 | 17 | 125,356 |
| 2023/03/23 | 18 | 18 | 16 | 17 | 141,286 |
| 2023/03/22 | 17 | 18 | 16 | 18 | 119,579 |
| 2023/03/20 | 18 | 18 | 16 | 17 | 267,794 |
| 2023/03/17 | 17 | 18 | 17 | 18 | 110,247 |
| 2023/03/16 | 17 | 18 | 16 | 17 | 526,304 |
| 2023/03/15 | 18 | 19 | 17 | 17 | 471,874 |
| 2023/03/14 | 16 | 19 | 16 | 17 | 1,522,580 |
| 2023/03/13 | 16 | 17 | 16 | 16 | 151,212 |
| 2023/03/10 | 17 | 17 | 16 | 16 | 345,685 |
| 2023/03/09 | 18 | 18 | 17 | 17 | 59,346 |
| 2023/03/08 | 17 | 18 | 16 | 18 | 523,001 |
| 2023/03/07 | 16 | 18 | 16 | 17 | 646,885 |
| 2023/03/06 | 18 | 19 | 16 | 17 | 1,057,380 |
| 2023/03/03 | 19 | 20 | 18 | 18 | 1,172,816 |
| 2023/03/02 | 20 | 21 | 19 | 19 | 214,091 |
| 2023/03/01 | 20 | 21 | 20 | 21 | 177,391 |
| 2023/02/28 | 20 | 21 | 20 | 20 | 201,815 |
| 2023/02/27 | 20 | 21 | 19 | 21 | 293,272 |
| 2023/02/24 | 21 | 22 | 19 | 20 | 1,875,093 |
| 2023/02/22 | 23 | 23 | 20 | 21 | 971,378 |
| 2023/02/21 | 20 | 24 | 20 | 23 | 1,488,572 |
| 2023/02/20 | 21 | 21 | 19 | 20 | 246,096 |
| 2023/02/17 | 20 | 21 | 20 | 21 | 320,767 |
| 2023/02/16 | 20 | 21 | 19 | 20 | 340,389 |
| 2023/02/15 | 20 | 20 | 19 | 19 | 163,598 |
| 2023/02/14 | 19 | 21 | 19 | 19 | 555,992 |
| 2023/02/13 | 20 | 21 | 19 | 19 | 254,748 |
| 2023/02/10 | 20 | 21 | 19 | 21 | 524,929 |
| 2023/02/09 | 21 | 21 | 19 | 21 | 623,132 |
| 2023/02/08 | 20 | 21 | 20 | 21 | 164,433 |
| 2023/02/07 | 21 | 21 | 20 | 21 | 819,934 |
| 2023/02/06 | 21 | 22 | 20 | 21 | 144,739 |
| 2023/02/03 | 21 | 22 | 20 | 21 | 219,308 |
| 2023/02/02 | 21 | 22 | 20 | 21 | 387,942 |
| 2023/02/01 | 21 | 22 | 20 | 21 | 446,038 |
| 2023/01/31 | 21 | 22 | 20 | 21 | 325,201 |
| 2023/01/30 | 21 | 22 | 20 | 22 | 314,652 |
| 2023/01/27 | 22 | 23 | 20 | 21 | 1,151,434 |
| 2023/01/26 | 22 | 23 | 22 | 22 | 409,622 |
| 2023/01/25 | 23 | 23 | 22 | 22 | 102,111 |
| 2023/01/24 | 22 | 23 | 22 | 22 | 71,118 |
| 2023/01/23 | 22 | 23 | 21 | 22 | 174,145 |
| 2023/01/20 | 23 | 24 | 21 | 22 | 511,540 |
| 2023/01/19 | 22 | 24 | 22 | 23 | 168,894 |
| 2023/01/18 | 23 | 24 | 22 | 23 | 434,644 |
| 2023/01/17 | 22 | 23 | 22 | 22 | 517,002 |
| 2023/01/16 | 23 | 24 | 22 | 22 | 511,774 |
| 2023/01/13 | 24 | 25 | 23 | 23 | 268,723 |
| 2023/01/12 | 25 | 25 | 23 | 23 | 304,774 |
| 2023/01/11 | 24 | 25 | 23 | 24 | 687,689 |
| 2023/01/10 | 27 | 28 | 25 | 25 | 849,919 |
| 2023/01/06 | 29 | 30 | 26 | 26 | 1,639,233 |
| 2023/01/05 | 25 | 29 | 25 | 29 | 1,601,359 |
| 2023/01/04 | 24 | 26 | 23 | 24 | 1,089,375 |