- 2025年
- 2024年
302A (株)ビースタイルホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,216 | 1,240 | 1,158 | 1,191 | 59,100 | 1,191 |
| 2025-05-15 | 1,370 | 1,428 | 1,370 | 1,385 | 14,500 | 1,385 |
| 2025-05-14 | 1,385 | 1,385 | 1,366 | 1,381 | 1,600 | 1,381 |
| 2025-05-13 | 1,378 | 1,386 | 1,375 | 1,385 | 3,000 | 1,385 |
| 2025-05-12 | 1,376 | 1,379 | 1,365 | 1,370 | 3,400 | 1,370 |
| 2025-05-09 | 1,377 | 1,379 | 1,352 | 1,352 | 3,500 | 1,352 |
| 2025-05-08 | 1,373 | 1,373 | 1,360 | 1,370 | 5,000 | 1,370 |
| 2025-05-07 | 1,358 | 1,366 | 1,358 | 1,362 | 1,700 | 1,362 |
| 2025-05-02 | 1,362 | 1,362 | 1,349 | 1,355 | 1,800 | 1,355 |
| 2025-05-01 | 1,341 | 1,368 | 1,341 | 1,359 | 2,800 | 1,359 |
| 2025-04-30 | 1,397 | 1,397 | 1,366 | 1,371 | 2,500 | 1,371 |
| 2025-04-28 | 1,399 | 1,400 | 1,373 | 1,373 | 6,800 | 1,373 |
| 2025-04-25 | 1,375 | 1,399 | 1,375 | 1,391 | 1,300 | 1,391 |
| 2025-04-24 | 1,397 | 1,406 | 1,370 | 1,388 | 15,400 | 1,388 |
| 2025-04-23 | 1,369 | 1,449 | 1,353 | 1,372 | 20,800 | 1,372 |
| 2025-04-22 | 1,289 | 1,578 | 1,264 | 1,350 | 280,400 | 1,350 |
| 2025-04-21 | 1,284 | 1,319 | 1,284 | 1,309 | 6,000 | 1,309 |
| 2025-04-18 | 1,288 | 1,445 | 1,239 | 1,282 | 103,200 | 1,282 |
| 2025-04-17 | 1,230 | 1,396 | 1,230 | 1,280 | 33,600 | 1,280 |
| 2025-04-16 | 1,298 | 1,298 | 1,254 | 1,254 | 6,000 | 1,254 |
| 2025-04-15 | 1,266 | 1,314 | 1,265 | 1,298 | 6,900 | 1,298 |
| 2025-04-14 | 1,263 | 1,270 | 1,250 | 1,261 | 3,100 | 1,261 |
| 2025-04-11 | 1,213 | 1,268 | 1,209 | 1,243 | 7,800 | 1,243 |
| 2025-04-10 | 1,206 | 1,249 | 1,141 | 1,243 | 17,300 | 1,243 |
| 2025-04-09 | 1,083 | 1,140 | 1,081 | 1,097 | 15,200 | 1,097 |
| 2025-04-08 | 1,125 | 1,200 | 1,121 | 1,165 | 13,900 | 1,165 |
| 2025-04-07 | 1,212 | 1,212 | 1,070 | 1,070 | 26,100 | 1,070 |
| 2025-04-04 | 1,301 | 1,500 | 1,254 | 1,302 | 78,100 | 1,302 |
| 2025-04-03 | 1,324 | 1,376 | 1,321 | 1,338 | 15,800 | 1,338 |
| 2025-04-02 | 1,378 | 1,416 | 1,378 | 1,412 | 7,300 | 1,412 |
| 2025-04-01 | 1,388 | 1,420 | 1,364 | 1,378 | 11,900 | 1,378 |
| 2025-03-31 | 1,419 | 1,421 | 1,361 | 1,382 | 16,300 | 1,382 |
| 2025-03-28 | 1,473 | 1,473 | 1,421 | 1,440 | 7,200 | 1,440 |
| 2025-03-27 | 1,465 | 1,489 | 1,452 | 1,455 | 10,400 | 1,455 |
| 2025-03-26 | 1,472 | 1,494 | 1,470 | 1,488 | 4,000 | 1,488 |
| 2025-03-25 | 1,500 | 1,500 | 1,470 | 1,479 | 9,700 | 1,479 |
| 2025-03-24 | 1,451 | 1,524 | 1,450 | 1,482 | 30,400 | 1,482 |
| 2025-03-21 | 1,500 | 1,514 | 1,433 | 1,433 | 21,500 | 1,433 |
| 2025-03-19 | 1,360 | 1,532 | 1,360 | 1,500 | 39,100 | 1,500 |
| 2025-03-18 | 1,372 | 1,372 | 1,341 | 1,341 | 6,100 | 1,341 |
| 2025-03-17 | 1,348 | 1,372 | 1,348 | 1,350 | 8,000 | 1,350 |
| 2025-03-14 | 1,310 | 1,345 | 1,299 | 1,345 | 7,500 | 1,345 |
| 2025-03-13 | 1,279 | 1,310 | 1,269 | 1,290 | 6,400 | 1,290 |
| 2025-03-12 | 1,241 | 1,265 | 1,241 | 1,260 | 5,600 | 1,260 |
| 2025-03-11 | 1,265 | 1,265 | 1,234 | 1,249 | 20,100 | 1,249 |
| 2025-03-10 | 1,288 | 1,290 | 1,268 | 1,279 | 10,300 | 1,279 |
| 2025-03-07 | 1,301 | 1,308 | 1,282 | 1,288 | 10,300 | 1,288 |
| 2025-03-06 | 1,318 | 1,331 | 1,315 | 1,318 | 6,300 | 1,318 |
| 2025-03-05 | 1,313 | 1,323 | 1,300 | 1,318 | 12,800 | 1,318 |
| 2025-03-04 | 1,338 | 1,338 | 1,290 | 1,316 | 13,100 | 1,316 |
| 2025-03-03 | 1,340 | 1,350 | 1,332 | 1,338 | 17,900 | 1,338 |
| 2025-02-28 | 1,356 | 1,363 | 1,315 | 1,337 | 19,200 | 1,337 |
| 2025-02-27 | 1,327 | 1,378 | 1,327 | 1,378 | 17,300 | 1,378 |
| 2025-02-26 | 1,355 | 1,362 | 1,323 | 1,327 | 19,500 | 1,327 |
| 2025-02-25 | 1,370 | 1,374 | 1,350 | 1,355 | 9,200 | 1,355 |
| 2025-02-21 | 1,371 | 1,402 | 1,344 | 1,378 | 21,500 | 1,378 |
| 2025-02-20 | 1,427 | 1,438 | 1,363 | 1,364 | 37,600 | 1,364 |
| 2025-02-19 | 1,367 | 1,437 | 1,367 | 1,423 | 44,800 | 1,423 |
| 2025-02-18 | 1,366 | 1,387 | 1,349 | 1,379 | 40,200 | 1,379 |
| 2025-02-17 | 1,362 | 1,406 | 1,338 | 1,380 | 193,000 | 1,380 |
| 2025-02-14 | 1,814 | 1,879 | 1,706 | 1,722 | 84,000 | 1,722 |
| 2025-02-13 | 1,790 | 1,840 | 1,762 | 1,815 | 82,900 | 1,815 |
| 2025-02-12 | 1,700 | 1,700 | 1,638 | 1,664 | 14,100 | 1,664 |
| 2025-02-10 | 1,652 | 1,709 | 1,640 | 1,699 | 17,100 | 1,699 |
| 2025-02-07 | 1,660 | 1,700 | 1,640 | 1,645 | 19,200 | 1,645 |
| 2025-02-06 | 1,620 | 1,676 | 1,610 | 1,651 | 25,200 | 1,651 |
| 2025-02-05 | 1,690 | 1,700 | 1,643 | 1,650 | 27,800 | 1,650 |
| 2025-02-04 | 1,782 | 1,788 | 1,686 | 1,686 | 37,100 | 1,686 |
| 2025-02-03 | 1,820 | 1,820 | 1,775 | 1,785 | 24,400 | 1,785 |
| 2025-01-31 | 1,870 | 1,870 | 1,824 | 1,825 | 10,800 | 1,825 |
| 2025-01-30 | 1,857 | 1,870 | 1,807 | 1,858 | 25,900 | 1,858 |
| 2025-01-29 | 1,800 | 1,851 | 1,790 | 1,845 | 22,000 | 1,845 |
| 2025-01-28 | 1,790 | 1,808 | 1,778 | 1,798 | 11,100 | 1,798 |
| 2025-01-27 | 1,843 | 1,848 | 1,780 | 1,792 | 26,100 | 1,792 |
| 2025-01-24 | 1,883 | 1,886 | 1,802 | 1,803 | 25,400 | 1,803 |
| 2025-01-23 | 1,787 | 1,915 | 1,771 | 1,871 | 50,100 | 1,871 |
| 2025-01-22 | 1,855 | 1,863 | 1,790 | 1,790 | 35,100 | 1,790 |
| 2025-01-21 | 1,920 | 1,935 | 1,850 | 1,850 | 34,700 | 1,850 |
| 2025-01-20 | 1,822 | 1,916 | 1,822 | 1,900 | 59,800 | 1,900 |
| 2025-01-17 | 1,795 | 1,817 | 1,770 | 1,815 | 57,900 | 1,815 |
| 2025-01-16 | 1,860 | 1,866 | 1,796 | 1,808 | 86,800 | 1,808 |
| 2025-01-15 | 1,886 | 1,915 | 1,845 | 1,848 | 51,600 | 1,848 |
| 2025-01-14 | 1,952 | 1,952 | 1,880 | 1,881 | 127,800 | 1,881 |
| 2025-01-10 | 2,020 | 2,061 | 1,982 | 1,992 | 66,600 | 1,992 |
| 2025-01-09 | 2,150 | 2,178 | 2,030 | 2,048 | 117,200 | 2,048 |
| 2025-01-08 | 2,108 | 2,269 | 2,062 | 2,213 | 192,000 | 2,213 |
| 2025-01-07 | 2,159 | 2,179 | 2,090 | 2,090 | 100,400 | 2,090 |
| 2025-01-06 | 2,278 | 2,309 | 2,101 | 2,168 | 200,800 | 2,168 |
分割・併合履歴 ： なし