4020 ビートレンド(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2024-11-21 | 696 | 699 | 696 | 699 | 300 | 699 |
| 2024-11-20 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2024-11-19 | 691 | 698 | 691 | 698 | 300 | 698 |
| 2024-11-18 | 703 | 703 | 692 | 692 | 400 | 692 |
| 2024-11-15 | 700 | 700 | 689 | 698 | 1,800 | 698 |
| 2024-11-14 | 702 | 739 | 691 | 702 | 11,500 | 702 |
| 2024-11-13 | 708 | 708 | 698 | 698 | 2,400 | 698 |
| 2024-11-12 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2024-11-11 | 698 | 698 | 698 | 698 | 200 | 698 |
| 2024-11-08 | 699 | 704 | 690 | 699 | 1,000 | 699 |
| 2024-11-07 | 701 | 701 | 686 | 699 | 11,100 | 699 |
| 2024-11-06 | 692 | 702 | 687 | 687 | 300 | 687 |
| 2024-11-05 | 695 | 702 | 694 | 702 | 1,600 | 702 |
| 2024-11-01 | 685 | 685 | 685 | 685 | 500 | 685 |
| 2024-10-31 | 704 | 704 | 699 | 699 | 200 | 699 |
| 2024-10-30 | 699 | 699 | 699 | 699 | 200 | 699 |
| 2024-10-29 | 698 | 702 | 698 | 699 | 1,600 | 699 |
| 2024-10-28 | 683 | 698 | 683 | 698 | 700 | 698 |
| 2024-10-25 | 699 | 706 | 664 | 674 | 2,100 | 674 |
| 2024-10-24 | 693 | 699 | 693 | 699 | 600 | 699 |
| 2024-10-23 | 705 | 709 | 700 | 705 | 400 | 705 |
| 2024-10-22 | 707 | 707 | 697 | 705 | 700 | 705 |
| 2024-10-21 | 709 | 709 | 709 | 709 | 100 | 709 |
| 2024-10-18 | 712 | 712 | 696 | 709 | 1,100 | 709 |
| 2024-10-17 | 700 | 707 | 700 | 705 | 1,400 | 705 |
| 2024-10-16 | 707 | 710 | 693 | 695 | 1,900 | 695 |
| 2024-10-15 | 708 | 709 | 697 | 707 | 900 | 707 |
| 2024-10-11 | 699 | 708 | 690 | 708 | 5,700 | 708 |
| 2024-10-10 | 692 | 701 | 691 | 701 | 1,500 | 701 |
| 2024-10-09 | 692 | 697 | 687 | 692 | 600 | 692 |
| 2024-10-08 | 697 | 697 | 682 | 690 | 300 | 690 |
| 2024-10-07 | 688 | 690 | 681 | 690 | 1,400 | 690 |
| 2024-10-04 | - | - | - | 690 | - | 690 |
| 2024-10-03 | 679 | 690 | 679 | 690 | 2,600 | 690 |
| 2024-10-02 | 679 | 679 | 677 | 678 | 800 | 678 |
| 2024-10-01 | 681 | 687 | 681 | 687 | 200 | 687 |
| 2024-09-30 | 672 | 672 | 668 | 671 | 2,100 | 671 |
| 2024-09-27 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2024-09-26 | 687 | 688 | 679 | 680 | 400 | 680 |
| 2024-09-25 | 676 | 685 | 675 | 678 | 1,000 | 678 |
| 2024-09-24 | 683 | 683 | 673 | 676 | 2,900 | 676 |
| 2024-09-20 | 697 | 698 | 683 | 683 | 2,600 | 683 |
| 2024-09-19 | 696 | 696 | 695 | 695 | 300 | 695 |
| 2024-09-18 | 677 | 687 | 677 | 687 | 200 | 687 |
| 2024-09-17 | 683 | 683 | 673 | 680 | 13,200 | 680 |
| 2024-09-13 | 672 | 679 | 672 | 679 | 900 | 679 |
| 2024-09-12 | 676 | 679 | 670 | 679 | 1,700 | 679 |
| 2024-09-11 | 665 | 667 | 665 | 666 | 2,800 | 666 |
| 2024-09-10 | 668 | 677 | 667 | 675 | 700 | 675 |
| 2024-09-09 | 669 | 677 | 655 | 672 | 3,100 | 672 |
| 2024-09-06 | 678 | 679 | 673 | 679 | 2,500 | 679 |
| 2024-09-05 | 679 | 680 | 675 | 678 | 1,500 | 678 |
| 2024-09-04 | 684 | 684 | 675 | 681 | 3,200 | 681 |
| 2024-09-03 | 691 | 695 | 689 | 690 | 3,000 | 690 |
| 2024-09-02 | 690 | 699 | 682 | 689 | 4,600 | 689 |
| 2024-08-30 | 685 | 692 | 685 | 692 | 3,200 | 692 |
| 2024-08-29 | 684 | 689 | 683 | 686 | 800 | 686 |
| 2024-08-28 | 689 | 695 | 685 | 685 | 3,000 | 685 |
| 2024-08-27 | 685 | 690 | 683 | 689 | 15,200 | 689 |
| 2024-08-26 | 685 | 689 | 682 | 685 | 4,300 | 685 |
| 2024-08-23 | 685 | 685 | 682 | 682 | 300 | 682 |
| 2024-08-22 | 687 | 688 | 684 | 687 | 1,600 | 687 |
| 2024-08-21 | 680 | 688 | 680 | 681 | 1,000 | 681 |
| 2024-08-20 | 684 | 685 | 678 | 680 | 2,200 | 680 |
| 2024-08-19 | 683 | 688 | 677 | 677 | 2,300 | 677 |
| 2024-08-16 | 683 | 691 | 681 | 682 | 5,600 | 682 |
| 2024-08-15 | 687 | 691 | 679 | 682 | 15,000 | 682 |
| 2024-08-14 | 671 | 692 | 671 | 691 | 2,700 | 691 |
| 2024-08-13 | 696 | 696 | 679 | 679 | 2,000 | 679 |
| 2024-08-09 | 676 | 690 | 676 | 676 | 300 | 676 |
| 2024-08-08 | 679 | 690 | 675 | 675 | 3,500 | 675 |
| 2024-08-07 | 659 | 679 | 644 | 679 | 2,400 | 679 |
| 2024-08-06 | 638 | 679 | 637 | 658 | 5,700 | 658 |
| 2024-08-05 | 675 | 675 | 634 | 638 | 15,700 | 638 |
| 2024-08-02 | 710 | 710 | 694 | 694 | 17,100 | 694 |
| 2024-08-01 | 724 | 724 | 717 | 718 | 6,400 | 718 |
| 2024-07-31 | 717 | 725 | 717 | 720 | 600 | 720 |
| 2024-07-30 | 720 | 720 | 720 | 720 | 300 | 720 |
| 2024-07-29 | 719 | 727 | 718 | 726 | 3,000 | 726 |
| 2024-07-26 | 717 | 726 | 716 | 716 | 1,100 | 716 |
| 2024-07-25 | 719 | 723 | 715 | 717 | 3,100 | 717 |
| 2024-07-24 | 723 | 729 | 719 | 720 | 2,700 | 720 |
| 2024-07-23 | 721 | 734 | 721 | 723 | 1,700 | 723 |
| 2024-07-22 | 723 | 724 | 719 | 724 | 1,500 | 724 |
| 2024-07-19 | 737 | 737 | 726 | 726 | 8,600 | 726 |
| 2024-07-18 | 724 | 731 | 724 | 731 | 1,200 | 731 |
| 2024-07-17 | 731 | 733 | 725 | 732 | 1,900 | 732 |
| 2024-07-16 | 724 | 730 | 724 | 730 | 600 | 730 |
| 2024-07-12 | 724 | 729 | 720 | 723 | 2,800 | 723 |
| 2024-07-11 | 719 | 723 | 712 | 723 | 1,600 | 723 |
| 2024-07-10 | 723 | 730 | 718 | 723 | 4,200 | 723 |
| 2024-07-09 | 727 | 727 | 709 | 726 | 16,100 | 726 |
| 2024-07-08 | 780 | 780 | 707 | 727 | 51,200 | 727 |
| 2024-07-05 | 775 | 787 | 755 | 780 | 9,000 | 780 |
| 2024-07-04 | 792 | 800 | 749 | 798 | 26,900 | 798 |
| 2024-07-03 | 780 | 797 | 760 | 792 | 9,800 | 792 |
| 2024-07-02 | 776 | 779 | 760 | 779 | 8,200 | 779 |
| 2024-07-01 | 769 | 776 | 760 | 776 | 4,700 | 776 |
| 2024-06-28 | 747 | 776 | 727 | 769 | 28,000 | 769 |
| 2024-06-27 | 747 | 760 | 744 | 753 | 6,800 | 753 |
| 2024-06-26 | 738 | 750 | 717 | 746 | 18,800 | 746 |
| 2024-06-25 | 732 | 745 | 732 | 742 | 20,700 | 742 |
| 2024-06-24 | 740 | 747 | 729 | 735 | 13,500 | 735 |
| 2024-06-21 | 719 | 747 | 713 | 737 | 22,000 | 737 |
| 2024-06-20 | 731 | 741 | 711 | 724 | 56,300 | 724 |
| 2024-06-19 | 828 | 873 | 734 | 737 | 218,900 | 737 |
| 2024-06-18 | 748 | 753 | 746 | 753 | 4,000 | 753 |
| 2024-06-17 | 745 | 753 | 745 | 753 | 200 | 753 |
| 2024-06-14 | 753 | 755 | 750 | 755 | 1,000 | 755 |
| 2024-06-13 | 750 | 754 | 749 | 754 | 800 | 754 |
| 2024-06-12 | 753 | 754 | 753 | 754 | 300 | 754 |
| 2024-06-11 | - | - | - | 749 | - | 749 |
| 2024-06-10 | 757 | 757 | 748 | 749 | 1,400 | 749 |
| 2024-06-07 | 746 | 756 | 746 | 755 | 3,600 | 755 |
| 2024-06-06 | 749 | 755 | 746 | 755 | 1,300 | 755 |
| 2024-06-05 | 754 | 754 | 745 | 754 | 1,200 | 754 |
| 2024-06-04 | 751 | 754 | 751 | 754 | 400 | 754 |
| 2024-06-03 | 745 | 753 | 745 | 753 | 600 | 753 |
| 2024-05-31 | 744 | 753 | 744 | 753 | 800 | 753 |
| 2024-05-30 | 754 | 754 | 743 | 745 | 1,700 | 745 |
| 2024-05-29 | 752 | 755 | 749 | 754 | 1,000 | 754 |
| 2024-05-28 | 753 | 755 | 747 | 749 | 2,200 | 749 |
| 2024-05-27 | 753 | 755 | 752 | 752 | 300 | 752 |
| 2024-05-24 | 748 | 753 | 744 | 753 | 2,200 | 753 |
| 2024-05-23 | 741 | 750 | 741 | 750 | 3,900 | 750 |
| 2024-05-22 | 752 | 752 | 739 | 741 | 2,500 | 741 |
| 2024-05-21 | 754 | 754 | 745 | 752 | 2,200 | 752 |
| 2024-05-20 | 751 | 754 | 745 | 754 | 1,000 | 754 |
| 2024-05-17 | 752 | 754 | 741 | 751 | 3,700 | 751 |
| 2024-05-16 | 751 | 754 | 751 | 754 | 800 | 754 |
| 2024-05-15 | 755 | 755 | 744 | 754 | 1,100 | 754 |
| 2024-05-14 | 745 | 756 | 740 | 751 | 1,700 | 751 |
| 2024-05-13 | - | - | - | 751 | - | 751 |
| 2024-05-10 | 748 | 751 | 743 | 751 | 600 | 751 |
| 2024-05-09 | 755 | 755 | 746 | 746 | 700 | 746 |
| 2024-05-08 | 750 | 757 | 748 | 755 | 1,000 | 755 |
| 2024-05-07 | 748 | 762 | 748 | 751 | 2,200 | 751 |
| 2024-05-02 | 751 | 755 | 745 | 754 | 1,400 | 754 |
| 2024-05-01 | 739 | 752 | 739 | 752 | 1,400 | 752 |
| 2024-04-30 | 744 | 749 | 738 | 739 | 3,200 | 739 |
| 2024-04-26 | 738 | 748 | 734 | 743 | 3,100 | 743 |
| 2024-04-25 | 730 | 743 | 730 | 739 | 2,900 | 739 |
| 2024-04-24 | 732 | 743 | 730 | 741 | 1,100 | 741 |
| 2024-04-23 | 740 | 743 | 728 | 732 | 1,900 | 732 |
| 2024-04-22 | 738 | 744 | 728 | 728 | 1,500 | 728 |
| 2024-04-19 | 727 | 730 | 720 | 729 | 5,000 | 729 |
| 2024-04-18 | 738 | 738 | 720 | 735 | 3,700 | 735 |
| 2024-04-17 | 744 | 746 | 731 | 738 | 3,300 | 738 |
| 2024-04-16 | 738 | 744 | 724 | 744 | 9,400 | 744 |
| 2024-04-15 | 736 | 737 | 735 | 737 | 1,900 | 737 |
| 2024-04-12 | 737 | 741 | 737 | 740 | 300 | 740 |
| 2024-04-11 | 745 | 751 | 740 | 741 | 4,100 | 741 |
| 2024-04-10 | 745 | 751 | 744 | 745 | 2,100 | 745 |
| 2024-04-09 | 738 | 759 | 737 | 741 | 11,500 | 741 |
| 2024-04-08 | 750 | 767 | 733 | 745 | 39,900 | 745 |
| 2024-04-05 | 732 | 882 | 711 | 749 | 282,100 | 749 |
| 2024-04-04 | 739 | 740 | 723 | 732 | 8,600 | 732 |
| 2024-04-03 | 750 | 759 | 740 | 740 | 9,500 | 740 |
| 2024-04-02 | 760 | 760 | 751 | 753 | 2,400 | 753 |
| 2024-04-01 | 758 | 760 | 752 | 760 | 4,700 | 760 |
| 2024-03-29 | 761 | 776 | 758 | 759 | 3,400 | 759 |
| 2024-03-28 | 758 | 768 | 751 | 762 | 7,400 | 762 |
| 2024-03-27 | 757 | 760 | 757 | 760 | 1,600 | 760 |
| 2024-03-26 | 762 | 762 | 751 | 760 | 2,700 | 760 |
| 2024-03-25 | 770 | 770 | 758 | 762 | 2,900 | 762 |
| 2024-03-22 | 780 | 781 | 753 | 771 | 10,000 | 771 |
| 2024-03-21 | 788 | 807 | 776 | 780 | 7,900 | 780 |
| 2024-03-19 | 767 | 796 | 762 | 786 | 8,400 | 786 |
| 2024-03-18 | 766 | 767 | 760 | 767 | 5,000 | 767 |
| 2024-03-15 | 776 | 788 | 753 | 766 | 9,100 | 766 |
| 2024-03-14 | 750 | 795 | 750 | 772 | 24,100 | 772 |
| 2024-03-13 | 756 | 770 | 743 | 755 | 15,600 | 755 |
| 2024-03-12 | 773 | 773 | 730 | 756 | 37,400 | 756 |
| 2024-03-11 | 801 | 801 | 775 | 779 | 19,600 | 779 |
| 2024-03-08 | 788 | 809 | 787 | 794 | 8,300 | 794 |
| 2024-03-07 | 817 | 820 | 785 | 786 | 29,300 | 786 |
| 2024-03-06 | 819 | 850 | 804 | 813 | 38,600 | 813 |
| 2024-03-05 | 837 | 912 | 803 | 804 | 66,000 | 804 |
| 2024-03-04 | 891 | 931 | 835 | 836 | 40,800 | 836 |
| 2024-03-01 | 899 | 899 | 880 | 880 | 8,500 | 880 |
| 2024-02-29 | 911 | 962 | 899 | 899 | 6,600 | 899 |
| 2024-02-28 | 924 | 982 | 888 | 921 | 30,500 | 921 |
| 2024-02-27 | 960 | 973 | 902 | 920 | 28,300 | 920 |
| 2024-02-26 | 970 | 1,034 | 945 | 945 | 33,000 | 945 |
| 2024-02-22 | 997 | 1,102 | 969 | 970 | 80,800 | 970 |
| 2024-02-21 | 1,179 | 1,260 | 999 | 1,003 | 360,700 | 1,003 |
| 2024-02-20 | 995 | 1,144 | 995 | 1,144 | 160,800 | 1,144 |
| 2024-02-19 | 844 | 994 | 832 | 994 | 144,600 | 994 |
| 2024-02-16 | 865 | 998 | 843 | 844 | 139,400 | 844 |
| 2024-02-15 | 1,124 | 1,131 | 914 | 914 | 136,600 | 914 |
| 2024-02-14 | 1,331 | 1,596 | 1,200 | 1,214 | 1,170,300 | 1,214 |
| 2024-02-13 | 1,084 | 1,332 | 930 | 1,332 | 768,500 | 1,332 |
| 2024-02-09 | 1,100 | 1,170 | 988 | 1,032 | 86,000 | 1,032 |
| 2024-02-08 | 1,053 | 1,324 | 1,012 | 1,053 | 578,200 | 1,053 |
| 2024-02-07 | 1,074 | 1,163 | 985 | 1,060 | 417,000 | 1,060 |
| 2024-02-06 | 927 | 1,082 | 890 | 1,082 | 323,000 | 1,082 |
| 2024-02-05 | 771 | 932 | 771 | 932 | 78,300 | 932 |
| 2024-02-02 | 781 | 782 | 775 | 782 | 5,000 | 782 |
| 2024-02-01 | 767 | 781 | 760 | 781 | 10,300 | 781 |
| 2024-01-31 | 756 | 771 | 756 | 771 | 2,700 | 771 |
| 2024-01-30 | 763 | 763 | 752 | 756 | 1,200 | 756 |
| 2024-01-29 | 750 | 760 | 750 | 759 | 2,800 | 759 |
| 2024-01-26 | 760 | 761 | 758 | 761 | 1,100 | 761 |
| 2024-01-25 | 758 | 760 | 753 | 760 | 1,800 | 760 |
| 2024-01-24 | 753 | 766 | 753 | 758 | 3,700 | 758 |
| 2024-01-23 | 760 | 760 | 753 | 759 | 400 | 759 |
| 2024-01-22 | 752 | 760 | 752 | 760 | 1,400 | 760 |
| 2024-01-19 | 751 | 766 | 751 | 752 | 2,000 | 752 |
| 2024-01-18 | 773 | 773 | 751 | 751 | 2,300 | 751 |
| 2024-01-17 | 772 | 788 | 767 | 767 | 4,600 | 767 |
| 2024-01-16 | 776 | 776 | 770 | 771 | 1,700 | 771 |
| 2024-01-15 | 783 | 793 | 773 | 780 | 1,500 | 780 |
| 2024-01-12 | 774 | 794 | 774 | 790 | 900 | 790 |
| 2024-01-11 | 793 | 795 | 780 | 780 | 1,800 | 780 |
| 2024-01-10 | 794 | 797 | 785 | 785 | 700 | 785 |
| 2024-01-09 | 794 | 795 | 777 | 794 | 5,300 | 794 |
| 2024-01-05 | 784 | 798 | 771 | 791 | 5,600 | 791 |
| 2024-01-04 | 757 | 785 | 757 | 772 | 3,300 | 772 |
分割・併合履歴 ： [2022-06-29]1株→2株
