4020 ビートレンド(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 585 | 597 | 585 | 593 | 3,800 | 593 |
| 2025-05-19 | 592 | 592 | 581 | 581 | 400 | 581 |
| 2025-05-16 | 587 | 587 | 580 | 583 | 800 | 583 |
| 2025-05-15 | 578 | 593 | 578 | 593 | 300 | 593 |
| 2025-05-14 | 579 | 583 | 578 | 578 | 1,700 | 578 |
| 2025-05-13 | 597 | 597 | 581 | 583 | 3,100 | 583 |
| 2025-05-12 | 592 | 598 | 592 | 592 | 1,700 | 592 |
| 2025-05-09 | 582 | 597 | 582 | 597 | 1,800 | 597 |
| 2025-05-08 | 583 | 585 | 582 | 582 | 400 | 582 |
| 2025-05-07 | 596 | 598 | 583 | 583 | 2,600 | 583 |
| 2025-05-02 | 587 | 590 | 568 | 590 | 4,400 | 590 |
| 2025-05-01 | 574 | 597 | 574 | 587 | 4,300 | 587 |
| 2025-04-30 | - | - | - | 575 | - | 575 |
| 2025-04-28 | 575 | 575 | 575 | 575 | 200 | 575 |
| 2025-04-25 | - | - | - | 575 | - | 575 |
| 2025-04-24 | 582 | 591 | 575 | 575 | 2,000 | 575 |
| 2025-04-23 | 567 | 581 | 562 | 580 | 2,200 | 580 |
| 2025-04-22 | 583 | 600 | 557 | 559 | 18,700 | 559 |
| 2025-04-21 | 560 | 573 | 560 | 573 | 1,300 | 573 |
| 2025-04-18 | 561 | 578 | 561 | 568 | 400 | 568 |
| 2025-04-17 | 580 | 582 | 560 | 561 | 3,300 | 561 |
| 2025-04-16 | 567 | 583 | 567 | 577 | 700 | 577 |
| 2025-04-15 | 557 | 574 | 557 | 567 | 1,100 | 567 |
| 2025-04-14 | 548 | 583 | 548 | 555 | 3,700 | 555 |
| 2025-04-11 | 535 | 548 | 535 | 548 | 600 | 548 |
| 2025-04-10 | 544 | 554 | 540 | 540 | 5,900 | 540 |
| 2025-04-09 | 521 | 535 | 513 | 535 | 3,900 | 535 |
| 2025-04-08 | 520 | 543 | 517 | 518 | 8,600 | 518 |
| 2025-04-07 | 549 | 573 | 506 | 506 | 22,300 | 506 |
| 2025-04-04 | 600 | 601 | 549 | 588 | 12,600 | 588 |
| 2025-04-03 | 617 | 617 | 599 | 602 | 10,600 | 602 |
| 2025-04-02 | 620 | 632 | 620 | 624 | 2,600 | 624 |
| 2025-04-01 | 624 | 626 | 619 | 619 | 2,900 | 619 |
| 2025-03-31 | 627 | 630 | 620 | 624 | 5,000 | 624 |
| 2025-03-28 | 630 | 635 | 630 | 635 | 600 | 635 |
| 2025-03-27 | 627 | 634 | 627 | 629 | 1,700 | 629 |
| 2025-03-26 | 626 | 633 | 626 | 629 | 2,600 | 629 |
| 2025-03-25 | 626 | 630 | 626 | 628 | 1,000 | 628 |
| 2025-03-24 | 626 | 627 | 626 | 626 | 1,600 | 626 |
| 2025-03-21 | 632 | 633 | 625 | 625 | 1,000 | 625 |
| 2025-03-19 | 623 | 626 | 622 | 622 | 1,400 | 622 |
| 2025-03-18 | 626 | 632 | 625 | 627 | 1,500 | 627 |
| 2025-03-17 | 628 | 633 | 624 | 626 | 1,300 | 626 |
| 2025-03-14 | 626 | 632 | 623 | 623 | 1,900 | 623 |
| 2025-03-13 | 626 | 627 | 622 | 627 | 1,200 | 627 |
| 2025-03-12 | 618 | 626 | 617 | 622 | 1,500 | 622 |
| 2025-03-11 | 618 | 626 | 618 | 620 | 1,700 | 620 |
| 2025-03-10 | 620 | 625 | 619 | 624 | 4,500 | 624 |
| 2025-03-07 | 623 | 628 | 620 | 624 | 2,900 | 624 |
| 2025-03-06 | 621 | 630 | 621 | 624 | 7,300 | 624 |
| 2025-03-05 | 618 | 621 | 613 | 621 | 2,600 | 621 |
| 2025-03-04 | 616 | 622 | 615 | 615 | 1,500 | 615 |
| 2025-03-03 | 614 | 625 | 613 | 615 | 3,000 | 615 |
| 2025-02-28 | 622 | 623 | 614 | 614 | 8,400 | 614 |
| 2025-02-27 | 618 | 630 | 617 | 622 | 3,800 | 622 |
| 2025-02-26 | 620 | 627 | 620 | 623 | 1,200 | 623 |
| 2025-02-25 | 621 | 631 | 618 | 618 | 7,100 | 618 |
| 2025-02-21 | 630 | 632 | 623 | 626 | 6,800 | 626 |
| 2025-02-20 | 645 | 645 | 621 | 630 | 15,900 | 630 |
| 2025-02-19 | 646 | 648 | 644 | 646 | 7,000 | 646 |
| 2025-02-18 | 653 | 656 | 640 | 644 | 19,500 | 644 |
| 2025-02-17 | 654 | 657 | 650 | 654 | 14,200 | 654 |
| 2025-02-14 | 710 | 711 | 643 | 644 | 73,300 | 644 |
| 2025-02-13 | 714 | 714 | 704 | 710 | 16,600 | 710 |
| 2025-02-12 | 706 | 721 | 704 | 709 | 25,300 | 709 |
| 2025-02-10 | 730 | 730 | 705 | 706 | 45,300 | 706 |
| 2025-02-07 | 803 | 835 | 718 | 719 | 203,600 | 719 |
| 2025-02-06 | 939 | 1,021 | 788 | 788 | 963,500 | 788 |
| 2025-02-05 | 803 | 938 | 777 | 938 | 1,103,800 | 938 |
| 2025-02-04 | 678 | 788 | 670 | 788 | 160,200 | 788 |
| 2025-02-03 | 680 | 688 | 680 | 688 | 500 | 688 |
| 2025-01-31 | 682 | 690 | 682 | 690 | 600 | 690 |
| 2025-01-30 | 688 | 697 | 683 | 683 | 400 | 683 |
| 2025-01-29 | 683 | 700 | 683 | 698 | 2,400 | 698 |
| 2025-01-28 | 687 | 687 | 676 | 686 | 700 | 686 |
| 2025-01-27 | 685 | 685 | 672 | 680 | 3,400 | 680 |
| 2025-01-24 | 678 | 689 | 676 | 685 | 1,700 | 685 |
| 2025-01-23 | 673 | 683 | 673 | 674 | 500 | 674 |
| 2025-01-22 | 679 | 679 | 674 | 679 | 300 | 679 |
| 2025-01-21 | 674 | 674 | 674 | 674 | 100 | 674 |
| 2025-01-20 | 668 | 668 | 668 | 668 | 100 | 668 |
| 2025-01-17 | 665 | 679 | 665 | 679 | 300 | 679 |
| 2025-01-16 | 695 | 696 | 660 | 666 | 8,100 | 666 |
| 2025-01-15 | 685 | 695 | 685 | 685 | 1,100 | 685 |
| 2025-01-14 | 696 | 696 | 686 | 686 | 1,000 | 686 |
| 2025-01-10 | 693 | 693 | 693 | 693 | 300 | 693 |
| 2025-01-09 | 689 | 694 | 689 | 694 | 300 | 694 |
| 2025-01-08 | 682 | 692 | 682 | 689 | 400 | 689 |
| 2025-01-07 | 677 | 686 | 674 | 686 | 1,900 | 686 |
| 2025-01-06 | 682 | 688 | 677 | 677 | 1,900 | 677 |
分割・併合履歴 ： [2022-06-29]1株→2株