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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 795 | 804 | 781 | 786 | 15,300 | 786 |
| 2025-12-29 | 805 | 805 | 788 | 795 | 50,900 | 795 |
| 2025-12-26 | 890 | 912 | 880 | 912 | 24,200 | 912 |
| 2025-12-25 | 885 | 888 | 877 | 888 | 10,900 | 888 |
| 2025-12-24 | 897 | 897 | 877 | 888 | 12,600 | 888 |
| 2025-12-23 | 898 | 898 | 889 | 889 | 7,600 | 889 |
| 2025-12-22 | 890 | 893 | 886 | 891 | 9,400 | 891 |
| 2025-12-19 | 890 | 890 | 883 | 887 | 1,900 | 887 |
| 2025-12-18 | 879 | 881 | 878 | 881 | 4,400 | 881 |
| 2025-12-17 | 875 | 878 | 875 | 877 | 2,500 | 877 |
| 2025-12-16 | 878 | 879 | 875 | 877 | 1,900 | 877 |
| 2025-12-15 | 881 | 881 | 876 | 876 | 4,300 | 876 |
| 2025-12-12 | 880 | 880 | 872 | 872 | 3,100 | 872 |
| 2025-12-11 | 884 | 884 | 861 | 873 | 3,500 | 873 |
| 2025-12-10 | 871 | 881 | 870 | 879 | 1,600 | 879 |
| 2025-12-09 | 884 | 884 | 861 | 872 | 6,500 | 872 |
| 2025-12-08 | 890 | 890 | 882 | 882 | 2,100 | 882 |
| 2025-12-05 | 887 | 893 | 880 | 880 | 3,100 | 880 |
| 2025-12-04 | 882 | 897 | 873 | 880 | 3,700 | 880 |
| 2025-12-03 | 906 | 908 | 858 | 881 | 9,300 | 881 |
| 2025-12-02 | 906 | 907 | 902 | 902 | 4,400 | 902 |
| 2025-12-01 | 904 | 908 | 898 | 902 | 7,300 | 902 |
| 2025-11-28 | 896 | 904 | 896 | 904 | 2,800 | 904 |
| 2025-11-27 | 890 | 900 | 890 | 896 | 2,500 | 896 |
| 2025-11-26 | 885 | 894 | 885 | 885 | 2,000 | 885 |
| 2025-11-25 | 890 | 892 | 885 | 885 | 3,100 | 885 |
| 2025-11-21 | 860 | 885 | 854 | 885 | 3,400 | 885 |
| 2025-11-20 | 865 | 865 | 855 | 855 | 3,200 | 855 |
| 2025-11-19 | 860 | 866 | 858 | 858 | 2,600 | 858 |
| 2025-11-18 | 869 | 871 | 861 | 861 | 5,100 | 861 |
| 2025-11-17 | 872 | 899 | 872 | 884 | 3,400 | 884 |
| 2025-11-14 | 866 | 932 | 866 | 877 | 9,000 | 877 |
| 2025-11-13 | 860 | 887 | 860 | 863 | 3,700 | 863 |
| 2025-11-12 | 888 | 903 | 850 | 859 | 7,800 | 859 |
| 2025-11-11 | 925 | 926 | 883 | 888 | 9,000 | 888 |
| 2025-11-10 | 916 | 928 | 916 | 924 | 4,500 | 924 |
| 2025-11-07 | 900 | 919 | 900 | 913 | 3,100 | 913 |
| 2025-11-06 | 882 | 900 | 882 | 900 | 7,700 | 900 |
| 2025-11-05 | 880 | 883 | 871 | 877 | 4,000 | 877 |
| 2025-11-04 | 875 | 877 | 866 | 877 | 4,900 | 877 |
| 2025-10-31 | 859 | 860 | 854 | 860 | 2,100 | 860 |
| 2025-10-30 | 850 | 862 | 845 | 852 | 4,800 | 852 |
| 2025-10-29 | 858 | 861 | 844 | 854 | 3,400 | 854 |
| 2025-10-28 | 844 | 845 | 843 | 843 | 2,600 | 843 |
| 2025-10-27 | 845 | 851 | 845 | 850 | 1,800 | 850 |
| 2025-10-24 | 845 | 850 | 841 | 843 | 1,600 | 843 |
| 2025-10-23 | 820 | 835 | 820 | 831 | 3,300 | 831 |
| 2025-10-22 | 819 | 825 | 819 | 823 | 1,700 | 823 |
| 2025-10-21 | 818 | 829 | 814 | 817 | 3,800 | 817 |
| 2025-10-20 | 807 | 810 | 806 | 810 | 2,500 | 810 |
| 2025-10-17 | 811 | 811 | 800 | 806 | 2,300 | 806 |
| 2025-10-16 | 792 | 803 | 792 | 803 | 2,400 | 803 |
| 2025-10-15 | 773 | 799 | 765 | 799 | 7,000 | 799 |
| 2025-10-14 | 833 | 833 | 800 | 800 | 7,800 | 800 |
| 2025-10-10 | 837 | 838 | 833 | 833 | 1,700 | 833 |
| 2025-10-09 | 836 | 838 | 830 | 836 | 2,000 | 836 |
| 2025-10-08 | 841 | 841 | 830 | 836 | 1,300 | 836 |
| 2025-10-07 | 841 | 841 | 831 | 831 | 3,200 | 831 |
| 2025-10-06 | 827 | 845 | 822 | 835 | 6,700 | 835 |
| 2025-10-03 | 810 | 827 | 807 | 827 | 5,300 | 827 |
| 2025-10-02 | 790 | 830 | 790 | 816 | 9,800 | 816 |
| 2025-10-01 | 808 | 808 | 787 | 790 | 7,800 | 790 |
| 2025-09-30 | 810 | 813 | 783 | 808 | 6,500 | 808 |
| 2025-09-29 | 820 | 820 | 799 | 807 | 10,700 | 807 |
| 2025-09-26 | 816 | 822 | 799 | 819 | 11,600 | 819 |
| 2025-09-25 | 763 | 849 | 752 | 816 | 55,700 | 816 |
| 2025-09-24 | 745 | 761 | 745 | 757 | 15,400 | 757 |
| 2025-09-22 | 771 | 771 | 733 | 742 | 116,600 | 742 |
| 2025-09-19 | 745 | 745 | 745 | 745 | 14,400 | 745 |
| 2025-09-18 | 643 | 655 | 643 | 645 | 1,200 | 645 |
| 2025-09-17 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2025-09-16 | 643 | 649 | 633 | 646 | 3,100 | 646 |
| 2025-09-12 | 658 | 659 | 649 | 653 | 1,000 | 653 |
| 2025-09-11 | 650 | 663 | 650 | 652 | 1,100 | 652 |
| 2025-09-10 | 650 | 660 | 647 | 652 | 900 | 652 |
| 2025-09-09 | 659 | 664 | 648 | 653 | 1,800 | 653 |
| 2025-09-08 | 653 | 658 | 643 | 653 | 6,300 | 653 |
| 2025-09-05 | 638 | 651 | 638 | 645 | 4,000 | 645 |
| 2025-09-04 | 644 | 645 | 633 | 638 | 1,600 | 638 |
| 2025-09-03 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2025-09-02 | 643 | 644 | 643 | 644 | 200 | 644 |
| 2025-09-01 | 629 | 640 | 629 | 639 | 400 | 639 |
| 2025-08-29 | 645 | 645 | 639 | 639 | 300 | 639 |
| 2025-08-28 | 640 | 640 | 625 | 638 | 1,300 | 638 |
| 2025-08-27 | 630 | 640 | 630 | 636 | 1,300 | 636 |
| 2025-08-26 | 624 | 624 | 624 | 624 | 400 | 624 |
| 2025-08-25 | 613 | 630 | 613 | 624 | 2,800 | 624 |
| 2025-08-22 | 614 | 614 | 606 | 612 | 9,700 | 612 |
| 2025-08-21 | 616 | 620 | 602 | 614 | 10,900 | 614 |
| 2025-08-20 | 622 | 622 | 609 | 612 | 12,900 | 612 |
| 2025-08-19 | 621 | 639 | 619 | 630 | 3,100 | 630 |
| 2025-08-18 | 626 | 630 | 616 | 620 | 9,600 | 620 |
| 2025-08-15 | 649 | 649 | 636 | 636 | 2,100 | 636 |
| 2025-08-14 | 622 | 655 | 622 | 649 | 10,900 | 649 |
| 2025-08-13 | 648 | 660 | 624 | 625 | 1,600 | 625 |
| 2025-08-12 | 639 | 658 | 637 | 638 | 4,000 | 638 |
| 2025-08-08 | 641 | 649 | 641 | 649 | 700 | 649 |
| 2025-08-07 | 624 | 655 | 624 | 644 | 3,400 | 644 |
| 2025-08-06 | 628 | 638 | 628 | 634 | 2,300 | 634 |
| 2025-08-05 | 632 | 643 | 632 | 638 | 3,800 | 638 |
| 2025-08-04 | 636 | 647 | 632 | 632 | 2,200 | 632 |
| 2025-08-01 | 650 | 658 | 631 | 639 | 3,000 | 639 |
| 2025-07-31 | 649 | 674 | 642 | 651 | 4,800 | 651 |
| 2025-07-30 | 659 | 659 | 659 | 659 | 1,200 | 659 |
| 2025-07-29 | 646 | 659 | 646 | 659 | 900 | 659 |
| 2025-07-28 | 641 | 659 | 640 | 649 | 700 | 649 |
| 2025-07-25 | 656 | 656 | 645 | 650 | 1,800 | 650 |
| 2025-07-24 | 652 | 658 | 652 | 658 | 300 | 658 |
| 2025-07-23 | 644 | 659 | 644 | 650 | 2,800 | 650 |
| 2025-07-22 | 654 | 664 | 643 | 643 | 800 | 643 |
| 2025-07-18 | 652 | 662 | 644 | 654 | 1,900 | 654 |
| 2025-07-17 | 653 | 664 | 640 | 653 | 3,400 | 653 |
| 2025-07-16 | 645 | 658 | 643 | 643 | 2,700 | 643 |
| 2025-07-15 | 634 | 644 | 631 | 643 | 2,700 | 643 |
| 2025-07-14 | 643 | 644 | 643 | 644 | 600 | 644 |
| 2025-07-11 | 644 | 648 | 636 | 641 | 3,200 | 641 |
| 2025-07-10 | 630 | 652 | 630 | 644 | 4,200 | 644 |
| 2025-07-09 | 643 | 694 | 625 | 630 | 49,300 | 630 |
| 2025-07-08 | 643 | 643 | 643 | 643 | 500 | 643 |
| 2025-07-07 | 632 | 643 | 631 | 643 | 2,400 | 643 |
| 2025-07-04 | 627 | 634 | 627 | 634 | 500 | 634 |
| 2025-07-03 | 624 | 632 | 624 | 627 | 600 | 627 |
| 2025-07-02 | 631 | 633 | 614 | 632 | 2,000 | 632 |
| 2025-07-01 | 614 | 635 | 614 | 632 | 1,100 | 632 |
| 2025-06-30 | 619 | 634 | 605 | 614 | 2,700 | 614 |
| 2025-06-27 | 633 | 639 | 610 | 613 | 10,500 | 613 |
| 2025-06-26 | 648 | 678 | 632 | 632 | 25,500 | 632 |
| 2025-06-25 | 621 | 642 | 601 | 638 | 5,300 | 638 |
| 2025-06-24 | 605 | 645 | 605 | 626 | 7,400 | 626 |
| 2025-06-23 | 598 | 617 | 598 | 615 | 1,200 | 615 |
| 2025-06-20 | 611 | 613 | 603 | 603 | 1,000 | 603 |
| 2025-06-19 | 595 | 608 | 595 | 608 | 3,400 | 608 |
| 2025-06-18 | 593 | 619 | 593 | 595 | 4,300 | 595 |
| 2025-06-17 | 580 | 593 | 580 | 591 | 1,100 | 591 |
| 2025-06-16 | 576 | 578 | 575 | 578 | 1,500 | 578 |
| 2025-06-13 | 581 | 581 | 577 | 577 | 700 | 577 |
| 2025-06-12 | 581 | 588 | 581 | 584 | 300 | 584 |
| 2025-06-11 | 588 | 588 | 582 | 586 | 700 | 586 |
| 2025-06-10 | 583 | 589 | 583 | 589 | 700 | 589 |
| 2025-06-09 | 582 | 587 | 582 | 583 | 1,500 | 583 |
| 2025-06-06 | 586 | 586 | 585 | 585 | 300 | 585 |
| 2025-06-05 | 580 | 580 | 580 | 580 | 300 | 580 |
| 2025-06-04 | 586 | 586 | 580 | 580 | 800 | 580 |
| 2025-06-03 | 584 | 588 | 584 | 585 | 500 | 585 |
| 2025-06-02 | 580 | 584 | 580 | 584 | 300 | 584 |
| 2025-05-30 | 573 | 583 | 571 | 583 | 400 | 583 |
| 2025-05-29 | 578 | 584 | 578 | 583 | 700 | 583 |
| 2025-05-28 | 582 | 583 | 578 | 578 | 500 | 578 |
| 2025-05-27 | 570 | 581 | 570 | 581 | 700 | 581 |
| 2025-05-26 | 571 | 583 | 567 | 567 | 17,200 | 567 |
| 2025-05-23 | 587 | 593 | 587 | 592 | 400 | 592 |
| 2025-05-22 | 586 | 595 | 586 | 586 | 800 | 586 |
| 2025-05-21 | 586 | 587 | 586 | 587 | 800 | 587 |
| 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