4020 ビートレンド(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	750	756	742	742	1,000	742
2023-12-28	730	756	730	743	5,900	743
2023-12-27	730	730	718	730	4,700	730
2023-12-26	748	759	730	731	6,400	731
2023-12-25	773	775	750	750	4,400	750
2023-12-22	788	789	768	776	6,000	776
2023-12-21	798	808	785	785	3,000	785
2023-12-20	812	818	805	812	1,400	812
2023-12-19	805	818	796	805	6,200	805
2023-12-18	810	810	796	805	800	805
2023-12-15	815	821	805	805	1,200	805
2023-12-14	819	819	799	802	1,200	802
2023-12-13	804	809	793	796	2,400	796
2023-12-12	827	827	802	804	900	804
2023-12-11	812	835	804	812	1,500	812
2023-12-08	812	812	801	802	1,400	802
2023-12-07	828	829	794	812	3,400	812
2023-12-06	815	821	800	816	4,100	816
2023-12-05	822	854	804	804	7,800	804
2023-12-04	807	851	797	811	13,200	811
2023-12-01	807	807	803	807	700	807
2023-11-30	799	808	798	808	1,000	808
2023-11-29	807	807	803	806	700	806
2023-11-28	792	807	792	807	1,700	807
2023-11-27	803	810	798	798	3,300	798
2023-11-24	807	811	791	803	4,000	803
2023-11-22	800	816	800	807	2,300	807
2023-11-21	805	835	800	800	2,600	800
2023-11-20	822	850	805	805	8,500	805
2023-11-17	773	832	733	830	17,300	830
2023-11-16	787	787	751	771	9,300	771
2023-11-15	802	816	771	794	10,600	794
2023-11-14	812	820	800	800	2,600	800
2023-11-13	837	837	822	837	600	837
2023-11-10	800	830	800	830	2,500	830
2023-11-09	824	831	804	831	2,300	831
2023-11-08	832	835	816	824	1,300	824
2023-11-07	823	831	823	831	400	831
2023-11-06	821	837	821	835	1,000	835
2023-11-02	799	810	799	809	4,200	809
2023-11-01	772	785	772	785	2,400	785
2023-10-31	782	782	771	771	1,600	771
2023-10-30	783	795	764	782	4,900	782
2023-10-27	794	814	790	811	7,300	811
2023-10-26	808	811	800	810	2,000	810
2023-10-25	814	819	808	808	1,900	808
2023-10-24	819	824	814	814	1,000	814
2023-10-23	840	840	810	810	5,000	810
2023-10-20	830	847	828	828	700	828
2023-10-19	849	849	830	830	1,000	830
2023-10-18	845	860	835	835	1,200	835
2023-10-17	850	850	833	835	2,200	835
2023-10-16	844	870	844	844	1,800	844
2023-10-13	846	846	844	844	1,300	844
2023-10-12	851	862	849	853	2,100	853
2023-10-11	854	855	850	850	1,100	850
2023-10-10	861	865	855	863	2,800	863
2023-10-06	857	857	857	857	400	857
2023-10-05	860	864	850	854	4,300	854
2023-10-04	881	881	860	861	2,400	861
2023-10-03	900	900	887	888	300	888
2023-10-02	902	903	900	900	400	900
2023-09-29	899	902	899	902	200	902
2023-09-28	890	907	890	904	1,900	904
2023-09-27	889	889	882	882	2,400	882
2023-09-26	880	891	880	891	1,400	891
2023-09-25	866	894	866	894	1,100	894
2023-09-22	876	880	858	870	2,300	870
2023-09-21	902	902	873	873	2,600	873
2023-09-20	880	895	880	895	1,600	895
2023-09-19	885	885	880	882	2,900	882
2023-09-15	878	907	870	883	2,400	883
2023-09-14	885	891	872	886	2,400	886
2023-09-13	884	893	882	893	500	893
2023-09-12	894	904	891	893	1,000	893
2023-09-11	884	895	873	873	4,400	873
2023-09-08	881	899	880	880	2,900	880
2023-09-07	904	904	881	881	900	881
2023-09-06	878	899	865	879	2,800	879
2023-09-05	881	888	878	878	1,000	878
2023-09-04	890	890	880	881	2,600	881
2023-09-01	887	905	885	885	1,200	885
2023-08-31	905	940	888	888	2,100	888
2023-08-30	888	915	883	883	1,500	883
2023-08-29	900	900	876	882	2,200	882
2023-08-28	900	924	884	884	1,000	884
2023-08-25	903	914	886	886	500	886
2023-08-24	900	921	892	908	1,100	908
2023-08-23	899	914	891	899	600	899
2023-08-22	890	905	890	899	700	899
2023-08-21	873	885	858	875	2,300	875
2023-08-18	869	915	865	874	6,400	874
2023-08-17	873	900	873	884	2,300	884
2023-08-16	871	888	871	888	2,400	888
2023-08-15	839	930	839	871	25,700	871
2023-08-14	1,019	1,036	989	989	800	989
2023-08-10	1,004	1,029	1,004	1,029	1,000	1,029
2023-08-09	1,007	1,024	1,007	1,020	400	1,020
2023-08-08	1,017	1,026	1,006	1,026	400	1,026
2023-08-07	1,016	1,029	1,016	1,029	200	1,029
2023-08-04	1,001	1,015	1,001	1,015	1,700	1,015
2023-08-03	1,018	1,018	1,001	1,001	500	1,001
2023-08-02	1,021	1,021	1,021	1,021	300	1,021
2023-08-01	991	1,018	991	1,018	600	1,018
2023-07-31	1,010	1,015	985	988	6,100	988
2023-07-28	1,008	1,010	1,008	1,010	400	1,010
2023-07-27	1,011	1,017	1,011	1,017	200	1,017
2023-07-26	-	-	-	1,014	-	1,014
2023-07-25	1,022	1,032	1,003	1,014	1,400	1,014
2023-07-24	1,023	1,023	1,021	1,022	400	1,022
2023-07-21	1,013	1,013	1,013	1,013	100	1,013
2023-07-20	1,044	1,044	1,018	1,038	800	1,038
2023-07-19	1,012	1,032	1,012	1,032	800	1,032
2023-07-18	1,013	1,013	995	1,007	500	1,007
2023-07-14	1,003	1,016	994	1,016	900	1,016
2023-07-13	1,028	1,028	1,000	1,019	1,500	1,019
2023-07-12	1,023	1,040	1,022	1,022	1,700	1,022
2023-07-11	1,023	1,038	1,023	1,026	600	1,026
2023-07-10	1,029	1,030	1,023	1,024	600	1,024
2023-07-07	1,030	1,030	1,002	1,015	3,800	1,015
2023-07-06	1,035	1,039	1,014	1,039	1,200	1,039
2023-07-05	1,025	1,045	1,011	1,012	1,700	1,012
2023-07-04	1,049	1,084	1,015	1,034	8,800	1,034
2023-07-03	1,037	1,043	1,008	1,008	1,500	1,008
2023-06-30	1,000	1,044	1,000	1,007	3,000	1,007
2023-06-29	1,001	1,009	984	984	1,600	984
2023-06-28	969	1,054	969	1,001	10,000	1,001
2023-06-27	960	969	956	964	2,600	964
2023-06-26	984	984	970	970	1,800	970
2023-06-23	985	985	982	982	700	982
2023-06-22	998	998	980	995	2,100	995
2023-06-21	990	1,007	990	998	1,400	998
2023-06-20	987	992	980	992	1,500	992
2023-06-19	988	999	987	987	500	987
2023-06-16	986	997	986	986	700	986
2023-06-15	989	989	985	985	700	985
2023-06-14	1,001	1,001	991	999	700	999
2023-06-13	1,003	1,003	992	1,000	1,700	1,000
2023-06-12	999	999	980	987	2,000	987
2023-06-09	976	986	975	980	1,000	980
2023-06-08	981	981	980	980	200	980
2023-06-07	989	989	971	981	800	981
2023-06-06	978	981	969	981	900	981
2023-06-05	968	974	965	969	1,000	969
2023-06-02	984	984	961	965	2,000	965
2023-06-01	965	979	965	971	900	971
2023-05-31	973	979	964	979	1,200	979
2023-05-30	983	983	978	979	600	979
2023-05-29	969	990	968	968	1,700	968
2023-05-26	975	993	972	972	1,300	972
2023-05-25	981	981	966	979	500	979
2023-05-24	965	979	965	979	500	979
2023-05-23	982	998	970	970	4,200	970
2023-05-22	995	1,004	984	997	1,100	997
2023-05-19	952	1,007	952	980	11,000	980
2023-05-18	966	977	948	948	3,800	948
2023-05-17	956	972	955	965	4,200	965
2023-05-16	930	973	919	941	39,800	941
2023-05-15	1,150	1,154	1,106	1,140	4,800	1,140
2023-05-12	1,176	1,176	1,104	1,120	5,600	1,120
2023-05-11	1,169	1,185	1,143	1,176	8,400	1,176
2023-05-10	1,072	1,142	1,069	1,142	16,300	1,142
2023-05-09	1,001	1,099	999	1,056	11,900	1,056
2023-05-08	1,008	1,008	1,001	1,001	2,900	1,001
2023-05-02	1,000	1,009	1,000	1,009	700	1,009
2023-05-01	1,000	1,010	996	1,001	1,600	1,001
2023-04-28	984	988	984	988	300	988
2023-04-27	989	990	979	990	500	990
2023-04-26	997	997	985	994	1,400	994
2023-04-25	-	-	-	993	-	993
2023-04-24	1,003	1,003	982	993	2,100	993
2023-04-21	994	999	982	993	2,800	993
2023-04-20	1,000	1,025	995	995	7,000	995
2023-04-19	1,001	1,005	1,001	1,005	600	1,005
2023-04-18	1,008	1,016	1,001	1,001	500	1,001
2023-04-17	1,005	1,016	1,004	1,016	500	1,016
2023-04-14	1,010	1,017	984	1,017	1,600	1,017
2023-04-13	1,007	1,010	1,007	1,010	400	1,010
2023-04-12	999	1,008	999	999	800	999
2023-04-11	1,000	1,009	1,000	1,008	500	1,008
2023-04-10	1,009	1,012	1,009	1,012	200	1,012
2023-04-07	975	1,000	975	1,000	1,800	1,000
2023-04-06	990	990	990	990	800	990
2023-04-05	991	998	987	998	1,400	998
2023-04-04	989	997	988	991	600	991
2023-04-03	1,001	1,021	987	987	1,000	987
2023-03-31	1,014	1,014	999	999	800	999
2023-03-30	1,018	1,018	1,013	1,013	1,400	1,013
2023-03-29	1,020	1,020	981	1,002	1,100	1,002
2023-03-28	995	1,000	991	991	3,300	991
2023-03-27	975	990	974	974	1,200	974
2023-03-24	978	983	972	983	600	983
2023-03-23	998	998	984	984	700	984
2023-03-22	998	998	998	998	300	998
2023-03-20	981	990	978	990	900	990
2023-03-17	989	1,006	986	986	12,000	986
2023-03-16	986	989	986	989	1,400	989
2023-03-15	987	1,000	987	1,000	200	1,000
2023-03-14	979	1,000	977	986	1,500	986
2023-03-13	992	1,019	990	997	2,300	997
2023-03-10	1,032	1,032	1,003	1,022	1,200	1,022
2023-03-09	1,035	1,036	1,023	1,033	800	1,033
2023-03-08	997	1,023	997	1,019	1,900	1,019
2023-03-07	1,006	1,006	993	1,006	500	1,006
2023-03-06	1,008	1,008	991	995	1,700	995
2023-03-03	977	1,008	977	1,000	700	1,000
2023-03-02	973	1,006	973	1,000	1,000	1,000
2023-03-01	982	993	980	980	700	980
2023-02-28	994	997	972	981	2,200	981
2023-02-27	988	1,021	986	994	3,200	994
2023-02-24	1,017	1,033	1,008	1,018	3,600	1,018
2023-02-22	1,005	1,045	1,005	1,030	3,600	1,030
2023-02-21	1,023	1,071	984	1,025	8,400	1,025
2023-02-20	979	1,046	978	1,046	3,600	1,046
2023-02-17	955	980	943	971	3,500	971
2023-02-16	946	978	935	955	6,700	955
2023-02-15	976	980	940	941	31,800	941
2023-02-14	1,067	1,110	1,054	1,096	6,600	1,096
2023-02-13	1,052	1,052	1,039	1,042	3,000	1,042
2023-02-10	1,066	1,077	1,052	1,056	1,100	1,056
2023-02-09	1,048	1,055	1,048	1,048	1,100	1,048
2023-02-08	1,084	1,084	1,066	1,066	900	1,066
2023-02-07	1,052	1,087	1,052	1,084	1,700	1,084
2023-02-06	1,087	1,094	1,064	1,091	700	1,091
2023-02-03	1,078	1,078	1,062	1,068	1,200	1,068
2023-02-02	1,088	1,088	1,088	1,088	100	1,088
2023-02-01	1,056	1,104	1,056	1,079	2,600	1,079
2023-01-31	1,068	1,068	1,068	1,068	500	1,068
2023-01-30	1,058	1,061	1,031	1,055	2,700	1,055
2023-01-27	1,085	1,085	1,081	1,081	500	1,081
2023-01-26	1,063	1,086	1,063	1,069	2,200	1,069
2023-01-25	1,084	1,085	1,052	1,063	2,200	1,063
2023-01-24	1,053	1,069	1,041	1,069	2,400	1,069
2023-01-23	1,032	1,041	1,013	1,033	1,900	1,033
2023-01-20	1,011	1,045	1,009	1,032	5,400	1,032
2023-01-19	1,005	1,023	1,005	1,012	1,900	1,012
2023-01-18	1,033	1,033	1,033	1,033	100	1,033
2023-01-17	1,030	1,049	1,005	1,008	1,500	1,008
2023-01-16	1,003	1,007	999	1,000	4,300	1,000
2023-01-13	-	-	-	1,009	-	1,009
2023-01-12	1,009	1,009	1,009	1,009	200	1,009
2023-01-11	1,010	1,024	1,006	1,009	4,300	1,009
2023-01-10	1,012	1,015	1,010	1,010	400	1,010
2023-01-06	1,026	1,026	1,011	1,011	400	1,011
2023-01-05	1,015	1,038	1,008	1,015	1,200	1,015
2023-01-04	1,011	1,031	1,008	1,015	2,900	1,015

分割・併合履歴： [2022-06-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31