4270 (株)BeeX の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 3,035 | 3,035 | 2,978 | 2,992 | 5,100 | 2,992 |
2024-05-01 | 2,961 | 3,045 | 2,955 | 3,040 | 7,800 | 3,040 |
2024-04-30 | 2,966 | 3,025 | 2,933 | 2,995 | 6,300 | 2,995 |
2024-04-26 | 2,950 | 2,955 | 2,892 | 2,916 | 10,300 | 2,916 |
2024-04-25 | 3,030 | 3,030 | 2,932 | 2,932 | 10,000 | 2,932 |
2024-04-24 | 2,950 | 3,050 | 2,934 | 3,000 | 18,700 | 3,000 |
2024-04-23 | 2,960 | 3,000 | 2,880 | 2,931 | 17,200 | 2,931 |
2024-04-22 | 2,900 | 2,980 | 2,864 | 2,950 | 24,800 | 2,950 |
2024-04-19 | 3,045 | 3,095 | 2,851 | 2,912 | 32,200 | 2,912 |
2024-04-18 | 2,910 | 3,100 | 2,881 | 3,015 | 30,100 | 3,015 |
2024-04-17 | 2,974 | 3,015 | 2,905 | 2,948 | 27,400 | 2,948 |
2024-04-16 | 3,130 | 3,130 | 2,880 | 3,020 | 105,100 | 3,020 |
2024-04-15 | 3,500 | 3,500 | 3,125 | 3,180 | 274,400 | 3,180 |
2024-04-12 | 3,995 | 4,060 | 3,815 | 3,825 | 24,200 | 3,825 |
2024-04-11 | 3,850 | 3,985 | 3,840 | 3,985 | 9,300 | 3,985 |
2024-04-10 | 4,080 | 4,150 | 3,905 | 3,930 | 14,900 | 3,930 |
2024-04-09 | 4,110 | 4,200 | 4,105 | 4,105 | 7,900 | 4,105 |
2024-04-08 | 4,200 | 4,300 | 4,080 | 4,130 | 13,800 | 4,130 |
2024-04-05 | 4,025 | 4,200 | 4,010 | 4,180 | 37,600 | 4,180 |
2024-04-04 | 4,050 | 4,060 | 3,935 | 4,055 | 9,100 | 4,055 |
2024-04-03 | 3,925 | 4,100 | 3,880 | 4,005 | 8,900 | 4,005 |
2024-04-02 | 3,990 | 4,045 | 3,920 | 3,980 | 7,200 | 3,980 |
2024-04-01 | 3,920 | 3,980 | 3,865 | 3,980 | 7,700 | 3,980 |
2024-03-29 | 3,770 | 3,840 | 3,660 | 3,835 | 12,100 | 3,835 |
2024-03-28 | 3,775 | 3,830 | 3,770 | 3,770 | 2,700 | 3,770 |
2024-03-27 | 3,760 | 3,800 | 3,760 | 3,775 | 1,400 | 3,775 |
2024-03-26 | 3,850 | 3,850 | 3,725 | 3,760 | 9,000 | 3,760 |
2024-03-25 | 3,945 | 4,000 | 3,865 | 3,885 | 3,700 | 3,885 |
2024-03-22 | 4,000 | 4,025 | 3,930 | 3,935 | 3,800 | 3,935 |
2024-03-21 | 3,950 | 3,990 | 3,925 | 3,950 | 5,900 | 3,950 |
2024-03-19 | 3,865 | 3,920 | 3,860 | 3,890 | 3,800 | 3,890 |
2024-03-18 | 3,850 | 3,940 | 3,850 | 3,870 | 6,800 | 3,870 |
2024-03-15 | 3,900 | 3,960 | 3,860 | 3,870 | 4,100 | 3,870 |
2024-03-14 | 3,940 | 3,980 | 3,940 | 3,960 | 500 | 3,960 |
2024-03-13 | 4,050 | 4,055 | 3,870 | 3,940 | 9,600 | 3,940 |
2024-03-12 | 3,910 | 4,075 | 3,910 | 4,075 | 2,900 | 4,075 |
2024-03-11 | 3,900 | 3,980 | 3,805 | 3,980 | 14,600 | 3,980 |
2024-03-08 | 4,015 | 4,140 | 4,015 | 4,030 | 6,300 | 4,030 |
2024-03-07 | 4,295 | 4,330 | 3,960 | 4,060 | 20,300 | 4,060 |
2024-03-06 | 4,370 | 4,500 | 4,280 | 4,280 | 12,800 | 4,280 |
2024-03-05 | 4,115 | 4,315 | 4,115 | 4,300 | 11,900 | 4,300 |
2024-03-04 | 4,045 | 4,205 | 4,045 | 4,155 | 12,000 | 4,155 |
2024-03-01 | 4,215 | 4,215 | 3,990 | 3,990 | 12,300 | 3,990 |
2024-02-29 | 3,935 | 4,170 | 3,860 | 4,145 | 13,200 | 4,145 |
2024-02-28 | 3,880 | 3,995 | 3,810 | 3,955 | 4,700 | 3,955 |
2024-02-27 | 3,885 | 3,980 | 3,850 | 3,910 | 16,600 | 3,910 |
2024-02-26 | 3,715 | 3,905 | 3,690 | 3,905 | 21,600 | 3,905 |
2024-02-22 | 3,635 | 3,645 | 3,595 | 3,645 | 2,000 | 3,645 |
2024-02-21 | 3,660 | 3,660 | 3,580 | 3,635 | 8,000 | 3,635 |
2024-02-20 | 3,705 | 3,760 | 3,685 | 3,700 | 3,900 | 3,700 |
2024-02-19 | 3,770 | 3,770 | 3,690 | 3,720 | 5,600 | 3,720 |
2024-02-16 | 3,575 | 3,700 | 3,570 | 3,700 | 6,100 | 3,700 |
2024-02-15 | 3,650 | 3,650 | 3,570 | 3,570 | 6,800 | 3,570 |
2024-02-14 | 3,690 | 3,690 | 3,615 | 3,615 | 5,300 | 3,615 |
2024-02-13 | 3,655 | 3,660 | 3,620 | 3,625 | 6,100 | 3,625 |
2024-02-09 | 3,620 | 3,675 | 3,610 | 3,615 | 6,600 | 3,615 |
2024-02-08 | 3,790 | 3,790 | 3,635 | 3,640 | 10,700 | 3,640 |
2024-02-07 | 3,760 | 3,760 | 3,700 | 3,745 | 6,000 | 3,745 |
2024-02-06 | 3,765 | 3,805 | 3,710 | 3,760 | 7,200 | 3,760 |
2024-02-05 | 3,760 | 3,800 | 3,760 | 3,770 | 5,400 | 3,770 |
2024-02-02 | 3,785 | 3,835 | 3,775 | 3,775 | 4,900 | 3,775 |
2024-02-01 | 3,805 | 3,860 | 3,785 | 3,785 | 5,700 | 3,785 |
2024-01-31 | 3,865 | 3,880 | 3,810 | 3,825 | 5,500 | 3,825 |
2024-01-30 | 3,870 | 3,995 | 3,870 | 3,905 | 12,300 | 3,905 |
2024-01-29 | 3,840 | 3,915 | 3,840 | 3,855 | 7,600 | 3,855 |
2024-01-26 | 3,830 | 3,850 | 3,770 | 3,770 | 6,600 | 3,770 |
2024-01-25 | 3,835 | 3,880 | 3,795 | 3,840 | 8,900 | 3,840 |
2024-01-24 | 3,800 | 3,940 | 3,785 | 3,835 | 20,700 | 3,835 |
2024-01-23 | 3,935 | 3,965 | 3,720 | 3,765 | 35,500 | 3,765 |
2024-01-22 | 4,085 | 4,155 | 3,930 | 3,930 | 26,000 | 3,930 |
2024-01-19 | 3,935 | 4,035 | 3,915 | 3,975 | 23,400 | 3,975 |
2024-01-18 | 3,860 | 4,120 | 3,825 | 4,005 | 44,300 | 4,005 |
2024-01-17 | 3,935 | 4,050 | 3,750 | 3,815 | 59,400 | 3,815 |
2024-01-16 | 3,890 | 4,090 | 3,700 | 3,895 | 179,000 | 3,895 |
2024-01-15 | 3,400 | 3,590 | 3,390 | 3,565 | 73,900 | 3,565 |
2024-01-12 | 3,385 | 3,385 | 3,270 | 3,380 | 10,100 | 3,380 |
2024-01-11 | 3,410 | 3,410 | 3,345 | 3,385 | 6,200 | 3,385 |
2024-01-10 | 3,430 | 3,430 | 3,330 | 3,385 | 4,100 | 3,385 |
2024-01-09 | 3,400 | 3,445 | 3,280 | 3,400 | 13,700 | 3,400 |
2024-01-05 | 3,465 | 3,465 | 3,315 | 3,350 | 6,900 | 3,350 |
2024-01-04 | 3,390 | 3,400 | 3,245 | 3,400 | 12,800 | 3,400 |
分割・併合履歴 : なし