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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,200 | 1,211 | 1,170 | 1,190 | 11,741 |
| 2024/12/27 | 1,202 | 1,228 | 1,180 | 1,180 | 18,139 |
| 2024/12/26 | 1,170 | 1,255 | 1,151 | 1,198 | 28,934 |
| 2024/12/25 | 1,200 | 1,200 | 1,135 | 1,142 | 20,761 |
| 2024/12/24 | 1,160 | 1,245 | 1,127 | 1,225 | 34,173 |
| 2024/12/23 | 1,215 | 1,240 | 1,150 | 1,170 | 32,454 |
| 2024/12/20 | 1,310 | 1,310 | 1,190 | 1,215 | 31,135 |
| 2024/12/19 | 1,280 | 1,373 | 1,275 | 1,301 | 38,180 |
| 2024/12/18 | 1,280 | 1,395 | 1,256 | 1,272 | 43,828 |
| 2024/12/17 | 1,360 | 1,386 | 1,231 | 1,253 | 56,104 |
| 2024/12/16 | 1,508 | 1,545 | 1,311 | 1,361 | 42,395 |
| 2024/12/13 | 1,450 | 1,630 | 1,446 | 1,478 | 30,562 |
| 2024/12/12 | 1,491 | 1,541 | 1,405 | 1,476 | 23,404 |
| 2024/12/11 | 1,568 | 1,570 | 1,424 | 1,491 | 39,795 |
| 2024/12/10 | 1,600 | 1,679 | 1,540 | 1,568 | 40,975 |
| 2024/12/09 | 1,782 | 1,849 | 1,562 | 1,585 | 57,375 |
| 2024/12/06 | 1,813 | 1,910 | 1,703 | 1,730 | 71,840 |
| 2024/12/05 | 2,328 | 2,380 | 1,707 | 1,733 | 151,487 |
| 2024/12/04 | 1,790 | 2,030 | 1,761 | 2,028 | 169,982 |
| 2024/12/03 | 1,411 | 1,651 | 1,386 | 1,630 | 166,296 |
| 2024/12/02 | 1,940 | 2,340 | 1,255 | 1,351 | 267,078 |
| 2024/11/29 | 2,230 | 2,230 | 2,230 | 2,230 | 4,406 |
| 2024/11/28 | 2,730 | 2,730 | 2,730 | 2,730 | 3,612 |
| 2024/11/27 | 4,000 | 4,090 | 3,430 | 3,430 | 26,803 |
| 2024/11/26 | 4,125 | 4,245 | 3,990 | 4,130 | 17,626 |
| 2024/11/25 | 4,130 | 4,285 | 4,000 | 4,000 | 13,790 |
| 2024/11/22 | 4,500 | 4,600 | 4,140 | 4,200 | 17,866 |
| 2024/11/21 | 4,535 | 4,615 | 4,300 | 4,430 | 15,099 |
| 2024/11/20 | 4,670 | 4,840 | 4,545 | 4,570 | 15,331 |
| 2024/11/19 | 4,320 | 4,645 | 4,220 | 4,635 | 20,501 |
| 2024/11/18 | 4,380 | 4,440 | 4,175 | 4,215 | 8,901 |
| 2024/11/15 | 4,190 | 4,490 | 4,105 | 4,450 | 12,780 |
| 2024/11/14 | 4,300 | 4,495 | 4,140 | 4,190 | 18,837 |
| 2024/11/13 | 4,595 | 4,595 | 4,200 | 4,255 | 9,473 |
| 2024/11/12 | 4,755 | 4,800 | 4,440 | 4,560 | 20,553 |
| 2024/11/11 | 4,570 | 4,735 | 4,410 | 4,685 | 23,219 |
| 2024/11/08 | 3,970 | 4,550 | 3,860 | 4,500 | 35,299 |
| 2024/11/07 | 4,385 | 4,530 | 3,955 | 3,965 | 43,552 |
| 2024/11/06 | 3,680 | 4,260 | 3,560 | 4,105 | 61,447 |
| 2024/11/05 | 3,200 | 3,560 | 3,000 | 3,560 | 20,281 |
| 2024/11/01 | 3,230 | 3,495 | 3,230 | 3,240 | 9,022 |
| 2024/10/31 | 3,175 | 3,480 | 2,900 | 3,335 | 28,848 |
| 2024/10/30 | 3,100 | 3,360 | 3,030 | 3,150 | 15,260 |
| 2024/10/29 | 3,505 | 3,505 | 3,305 | 3,310 | 10,951 |
| 2024/10/28 | 3,500 | 3,690 | 3,460 | 3,505 | 9,880 |
| 2024/10/25 | 3,790 | 3,860 | 3,500 | 3,570 | 23,868 |
| 2024/10/24 | 3,455 | 3,770 | 3,400 | 3,720 | 26,468 |
| 2024/10/23 | 3,410 | 3,650 | 3,210 | 3,455 | 32,730 |
| 2024/10/22 | 3,890 | 3,890 | 3,285 | 3,340 | 40,586 |
| 2024/10/21 | 3,670 | 3,890 | 3,600 | 3,855 | 31,816 |
| 2024/10/18 | 3,430 | 3,750 | 3,380 | 3,600 | 37,893 |
| 2024/10/17 | 3,400 | 3,480 | 3,300 | 3,460 | 25,932 |
| 2024/10/16 | 3,075 | 3,300 | 3,000 | 3,290 | 28,910 |
| 2024/10/15 | 3,065 | 3,300 | 3,050 | 3,135 | 34,981 |
| 2024/10/11 | 2,655 | 3,100 | 2,590 | 3,065 | 54,484 |
| 2024/10/10 | 2,702 | 2,750 | 2,602 | 2,650 | 10,803 |
| 2024/10/09 | 2,619 | 2,748 | 2,572 | 2,652 | 14,907 |
| 2024/10/08 | 2,600 | 2,650 | 2,562 | 2,620 | 13,184 |
| 2024/10/07 | 2,635 | 2,760 | 2,514 | 2,650 | 18,094 |
| 2024/10/04 | 2,421 | 2,650 | 2,401 | 2,555 | 23,707 |
| 2024/10/03 | 2,397 | 2,470 | 2,302 | 2,423 | 13,750 |
| 2024/10/02 | 2,366 | 2,500 | 2,228 | 2,392 | 20,144 |
| 2024/10/01 | 2,598 | 2,598 | 2,390 | 2,416 | 7,633 |
| 2024/09/30 | 2,510 | 2,608 | 2,488 | 2,501 | 8,525 |
| 2024/09/27 | 2,650 | 2,719 | 2,530 | 2,610 | 10,974 |
| 2024/09/26 | 2,820 | 2,840 | 2,635 | 2,699 | 12,015 |
| 2024/09/25 | 2,625 | 2,787 | 2,490 | 2,670 | 23,153 |
| 2024/09/24 | 3,085 | 3,085 | 2,590 | 2,625 | 41,442 |
| 2024/09/20 | 2,338 | 2,789 | 2,306 | 2,763 | 52,390 |
| 2024/09/19 | 2,324 | 2,598 | 2,112 | 2,298 | 34,321 |
| 2024/09/18 | 3,080 | 3,080 | 2,380 | 2,424 | 65,305 |
| 2024/09/17 | 2,936 | 3,260 | 2,851 | 2,880 | 70,643 |
| 2024/09/13 | 2,470 | 2,850 | 2,433 | 2,786 | 120,215 |
| 2024/09/12 | 2,271 | 2,476 | 1,836 | 2,350 | 119,872 |
| 2024/09/11 | 1,845 | 2,198 | 1,845 | 2,185 | 58,070 |
| 2024/09/10 | 1,724 | 1,865 | 1,653 | 1,830 | 37,700 |
| 2024/09/09 | 1,671 | 1,832 | 1,552 | 1,720 | 50,591 |
| 2024/09/06 | 1,540 | 1,715 | 1,400 | 1,700 | 55,343 |
| 2024/09/05 | 1,264 | 1,539 | 1,225 | 1,500 | 58,686 |
| 2024/09/04 | 1,310 | 1,325 | 1,227 | 1,277 | 26,845 |
| 2024/09/03 | 1,400 | 1,499 | 1,290 | 1,328 | 47,895 |
| 2024/09/02 | 1,231 | 1,375 | 1,210 | 1,340 | 75,189 |
| 2024/08/30 | 1,226 | 1,444 | 1,150 | 1,171 | 52,789 |
| 2024/08/29 | 1,730 | 1,730 | 1,250 | 1,286 | 87,940 |
| 2024/08/28 | 1,299 | 1,430 | 1,282 | 1,430 | 22,552 |
| 2024/08/27 | 1,040 | 1,130 | 960 | 1,130 | 62,592 |
| 2024/08/26 | 1,023 | 1,184 | 968 | 980 | 90,154 |
| 2024/08/23 | 1,300 | 1,415 | 1,032 | 1,083 | 71,711 |
| 2024/08/22 | 1,385 | 1,449 | 1,250 | 1,325 | 62,959 |
| 2024/08/21 | 1,670 | 1,762 | 1,357 | 1,475 | 66,853 |
| 2024/08/20 | 1,955 | 2,011 | 1,748 | 1,750 | 36,852 |
| 2024/08/19 | 1,889 | 2,150 | 1,812 | 1,884 | 36,608 |
| 2024/08/16 | 1,890 | 2,110 | 1,575 | 1,850 | 104,972 |
| 2024/08/15 | 2,110 | 2,380 | 1,900 | 1,975 | 117,062 |
| 2024/08/14 | 1,690 | 1,980 | 1,669 | 1,980 | 84,306 |
| 2024/08/13 | 1,250 | 1,580 | 1,244 | 1,580 | 64,933 |
| 2024/08/09 | 1,298 | 1,320 | 1,160 | 1,280 | 48,299 |
| 2024/08/08 | 1,280 | 1,294 | 1,218 | 1,268 | 28,283 |
| 2024/08/07 | 1,296 | 1,350 | 1,200 | 1,265 | 46,474 |
| 2024/08/06 | 1,185 | 1,345 | 1,141 | 1,290 | 47,762 |
| 2024/08/05 | 1,150 | 1,280 | 1,050 | 1,160 | 76,984 |
| 2024/08/02 | 1,275 | 1,300 | 1,115 | 1,240 | 78,433 |
| 2024/08/01 | 1,020 | 1,290 | 1,011 | 1,245 | 160,869 |
| 2024/07/31 | 1,131 | 1,280 | 779 | 1,080 | 320,032 |
| 2024/07/30 | 959 | 1,079 | 952 | 1,079 | 178,927 |
| 2024/07/29 | 839 | 929 | 817 | 929 | 104,910 |
| 2024/07/26 | 691 | 779 | 636 | 779 | 120,242 |
| 2024/07/25 | 572 | 679 | 555 | 679 | 130,620 |
| 2024/07/24 | 484 | 579 | 471 | 579 | 94,293 |
| 2024/07/23 | 568 | 575 | 460 | 499 | 261,358 |
| 2024/07/22 | 447 | 495 | 429 | 495 | 58,900 |
| 2024/07/19 | 393 | 425 | 392 | 415 | 39,230 |
| 2024/07/18 | 387 | 408 | 377 | 401 | 16,184 |
| 2024/07/17 | 356 | 416 | 356 | 387 | 45,384 |
| 2024/07/16 | 334 | 357 | 334 | 356 | 12,552 |
| 2024/07/12 | 338 | 343 | 331 | 342 | 21,133 |
| 2024/07/11 | 328 | 338 | 327 | 337 | 14,378 |
| 2024/07/10 | 325 | 331 | 322 | 330 | 18,429 |
| 2024/07/09 | 322 | 331 | 318 | 325 | 9,943 |
| 2024/07/08 | 316 | 326 | 315 | 326 | 8,753 |
| 2024/07/05 | 319 | 324 | 315 | 317 | 16,361 |
| 2024/07/04 | 329 | 329 | 316 | 325 | 13,005 |
| 2024/07/03 | 320 | 328 | 316 | 327 | 12,483 |
| 2024/07/02 | 332 | 338 | 312 | 327 | 31,812 |
| 2024/07/01 | 344 | 346 | 332 | 339 | 6,128 |
| 2024/06/28 | 350 | 353 | 340 | 346 | 15,912 |
| 2024/06/27 | 355 | 357 | 352 | 354 | 941 |
| 2024/06/26 | 356 | 360 | 352 | 354 | 3,809 |
| 2024/06/25 | 351 | 362 | 349 | 358 | 11,972 |
| 2024/06/24 | 346 | 359 | 346 | 351 | 8,259 |
| 2024/06/21 | 351 | 356 | 348 | 350 | 10,112 |
| 2024/06/20 | 360 | 363 | 347 | 352 | 15,311 |
| 2024/06/19 | 373 | 380 | 362 | 363 | 13,849 |
| 2024/06/18 | 378 | 390 | 370 | 374 | 6,237 |
| 2024/06/17 | 390 | 399 | 373 | 378 | 10,671 |
| 2024/06/14 | 388 | 402 | 382 | 382 | 20,449 |
| 2024/06/13 | 361 | 396 | 355 | 381 | 24,602 |
| 2024/06/12 | 364 | 368 | 357 | 363 | 6,653 |
| 2024/06/11 | 349 | 365 | 349 | 364 | 15,516 |
| 2024/06/10 | 351 | 355 | 349 | 354 | 4,779 |
| 2024/06/07 | 358 | 362 | 341 | 353 | 13,195 |
| 2024/06/06 | 359 | 362 | 357 | 362 | 3,677 |
| 2024/06/05 | 362 | 364 | 358 | 359 | 5,365 |
| 2024/06/04 | 352 | 363 | 350 | 358 | 14,134 |
| 2024/06/03 | 351 | 357 | 351 | 356 | 6,808 |
| 2024/05/31 | 356 | 360 | 352 | 354 | 6,612 |
| 2024/05/30 | 356 | 360 | 353 | 356 | 6,097 |
| 2024/05/29 | 355 | 360 | 355 | 358 | 6,775 |
| 2024/05/28 | 350 | 361 | 350 | 358 | 12,490 |
| 2024/05/27 | 359 | 359 | 336 | 355 | 7,993 |
| 2024/05/24 | 357 | 360 | 351 | 357 | 16,850 |
| 2024/05/23 | 366 | 367 | 354 | 357 | 18,600 |
| 2024/05/22 | 369 | 370 | 364 | 366 | 16,638 |
| 2024/05/21 | 367 | 370 | 364 | 368 | 9,762 |
| 2024/05/20 | 369 | 371 | 362 | 367 | 16,223 |
| 2024/05/17 | 362 | 376 | 362 | 369 | 14,719 |
| 2024/05/16 | 367 | 371 | 361 | 364 | 7,608 |
| 2024/05/15 | 370 | 371 | 365 | 370 | 5,748 |
| 2024/05/14 | 365 | 370 | 365 | 366 | 9,906 |
| 2024/05/13 | 373 | 373 | 366 | 367 | 5,763 |
| 2024/05/10 | 369 | 375 | 369 | 370 | 5,878 |
| 2024/05/09 | 371 | 374 | 369 | 370 | 5,413 |
| 2024/05/08 | 365 | 376 | 365 | 373 | 13,654 |
| 2024/05/07 | 366 | 372 | 365 | 366 | 14,641 |
| 2024/05/02 | 370 | 374 | 365 | 370 | 7,804 |
| 2024/05/01 | 364 | 373 | 364 | 370 | 6,063 |
| 2024/04/30 | 372 | 374 | 360 | 367 | 15,673 |
| 2024/04/26 | 367 | 374 | 365 | 373 | 12,035 |
| 2024/04/25 | 368 | 374 | 368 | 373 | 3,455 |
| 2024/04/24 | 372 | 375 | 363 | 374 | 10,440 |
| 2024/04/23 | 361 | 375 | 361 | 373 | 14,555 |
| 2024/04/22 | 351 | 364 | 351 | 359 | 10,087 |
| 2024/04/19 | 364 | 365 | 350 | 353 | 18,926 |
| 2024/04/18 | 357 | 369 | 355 | 362 | 14,768 |
| 2024/04/17 | 370 | 372 | 355 | 365 | 19,571 |
| 2024/04/16 | 359 | 390 | 354 | 373 | 26,830 |
| 2024/04/15 | 365 | 371 | 352 | 358 | 15,364 |
| 2024/04/12 | 374 | 382 | 354 | 369 | 25,699 |
| 2024/04/11 | 365 | 392 | 365 | 370 | 33,000 |
| 2024/04/10 | 356 | 386 | 354 | 369 | 37,949 |
| 2024/04/09 | 349 | 358 | 344 | 357 | 24,900 |
| 2024/04/08 | 348 | 356 | 342 | 343 | 27,072 |
| 2024/04/05 | 343 | 412 | 336 | 356 | 127,398 |
| 2024/04/04 | 350 | 356 | 338 | 342 | 25,205 |
| 2024/04/03 | 341 | 372 | 333 | 350 | 53,449 |
| 2024/04/02 | 439 | 440 | 363 | 371 | 109,867 |
| 2024/04/01 | 506 | 527 | 430 | 442 | 108,458 |
| 2024/03/29 | 480 | 480 | 470 | 480 | 108,589 |
| 2024/03/25 | 0 | 0 | 0 | 0 | 0 |
| 2024/03/25 | 1 -> 0.01 分割 | ||||
| 2024/03/22 | 4 | 5 | 4 | 4 | 2,314,449 |
| 2024/03/21 | 4 | 5 | 4 | 4 | 863,245 |
| 2024/03/19 | 5 | 5 | 4 | 4 | 1,225,833 |
| 2024/03/18 | 4 | 5 | 4 | 5 | 618,739 |
| 2024/03/15 | 4 | 5 | 3 | 4 | 5,899,537 |
| 2024/03/14 | 4 | 4 | 3 | 3 | 1,532,055 |
| 2024/03/13 | 4 | 5 | 3 | 4 | 7,549,120 |
| 2024/03/12 | 5 | 5 | 4 | 5 | 579,718 |
| 2024/03/11 | 5 | 5 | 4 | 4 | 715,998 |
| 2024/03/08 | 5 | 5 | 4 | 5 | 761,750 |
| 2024/03/07 | 4 | 5 | 4 | 4 | 1,044,920 |
| 2024/03/06 | 5 | 5 | 4 | 4 | 1,015,461 |
| 2024/03/05 | 5 | 5 | 4 | 5 | 1,439,498 |
| 2024/03/04 | 4 | 5 | 4 | 5 | 1,174,487 |
| 2024/03/01 | 4 | 5 | 3 | 4 | 4,097,895 |
| 2024/02/29 | 4 | 4 | 3 | 4 | 1,041,526 |
| 2024/02/28 | 4 | 4 | 3 | 3 | 1,989,633 |
| 2024/02/27 | 4 | 4 | 3 | 4 | 1,070,985 |
| 2024/02/26 | 4 | 4 | 3 | 3 | 1,235,272 |
| 2024/02/22 | 4 | 4 | 3 | 4 | 524,831 |
| 2024/02/21 | 4 | 4 | 3 | 4 | 1,215,509 |
| 2024/02/20 | 3 | 4 | 3 | 4 | 1,021,911 |
| 2024/02/19 | 3 | 4 | 3 | 3 | 976,953 |
| 2024/02/16 | 4 | 4 | 3 | 4 | 4,243,740 |
| 2024/02/15 | 4 | 4 | 3 | 4 | 1,511,892 |
| 2024/02/14 | 4 | 4 | 3 | 4 | 1,390,564 |
| 2024/02/13 | 4 | 4 | 3 | 4 | 2,105,776 |
| 2024/02/09 | 4 | 5 | 3 | 4 | 5,119,876 |
| 2024/02/08 | 4 | 5 | 4 | 4 | 2,281,948 |
| 2024/02/07 | 4 | 5 | 3 | 4 | 7,057,579 |
| 2024/02/06 | 5 | 5 | 4 | 4 | 10,940,863 |
| 2024/02/05 | 5 | 5 | 4 | 5 | 1,669,188 |
| 2024/02/02 | 6 | 6 | 5 | 5 | 3,177,365 |
| 2024/02/01 | 5 | 6 | 5 | 5 | 1,720,965 |
| 2024/01/31 | 5 | 6 | 4 | 5 | 5,285,796 |
| 2024/01/30 | 4 | 5 | 4 | 5 | 2,683,866 |
| 2024/01/29 | 6 | 6 | 3 | 4 | 17,636,756 |
| 2024/01/26 | 8 | 8 | 5 | 6 | 9,509,716 |
| 2024/01/25 | 9 | 10 | 7 | 8 | 4,343,236 |
| 2024/01/24 | 9 | 10 | 8 | 9 | 3,171,407 |
| 2024/01/23 | 9 | 10 | 9 | 9 | 347,070 |
| 2024/01/22 | 9 | 10 | 9 | 10 | 935,623 |
| 2024/01/19 | 9 | 10 | 8 | 9 | 972,908 |
| 2024/01/18 | 9 | 10 | 9 | 9 | 575,660 |
| 2024/01/17 | 9 | 10 | 8 | 9 | 1,032,935 |
| 2024/01/16 | 9 | 10 | 8 | 9 | 1,301,381 |
| 2024/01/15 | 8 | 10 | 8 | 9 | 2,341,712 |
| 2024/01/12 | 9 | 9 | 7 | 8 | 3,900,218 |
| 2024/01/11 | 8 | 9 | 7 | 8 | 922,131 |
| 2024/01/10 | 8 | 9 | 7 | 8 | 1,056,873 |
| 2024/01/09 | 8 | 9 | 7 | 8 | 1,605,610 |
| 2024/01/05 | 9 | 10 | 8 | 8 | 4,170,827 |
| 2024/01/04 | 9 | 10 | 8 | 9 | 2,808,574 |