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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
