4270 (株)BeeX 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,467 | 2,471 | 2,301 | 2,399 | 35,400 | 2,399 |
| 2025-04-03 | 2,503 | 2,559 | 2,489 | 2,525 | 13,800 | 2,525 |
| 2025-04-02 | 2,602 | 2,633 | 2,602 | 2,603 | 3,600 | 2,603 |
| 2025-04-01 | 2,600 | 2,632 | 2,600 | 2,632 | 1,600 | 2,632 |
| 2025-03-31 | 2,642 | 2,642 | 2,581 | 2,600 | 8,000 | 2,600 |
| 2025-03-28 | 2,641 | 2,682 | 2,635 | 2,635 | 7,600 | 2,635 |
| 2025-03-27 | 2,612 | 2,683 | 2,612 | 2,683 | 1,000 | 2,683 |
| 2025-03-26 | 2,622 | 2,643 | 2,622 | 2,643 | 1,700 | 2,643 |
| 2025-03-25 | 2,634 | 2,646 | 2,598 | 2,637 | 9,200 | 2,637 |
| 2025-03-24 | 2,628 | 2,638 | 2,588 | 2,638 | 4,500 | 2,638 |
| 2025-03-21 | 2,621 | 2,635 | 2,595 | 2,628 | 3,400 | 2,628 |
| 2025-03-19 | 2,641 | 2,647 | 2,630 | 2,631 | 700 | 2,631 |
| 2025-03-18 | 2,635 | 2,642 | 2,620 | 2,641 | 2,700 | 2,641 |
| 2025-03-17 | 2,645 | 2,675 | 2,617 | 2,635 | 4,700 | 2,635 |
| 2025-03-14 | 2,560 | 2,614 | 2,560 | 2,600 | 1,800 | 2,600 |
| 2025-03-13 | 2,589 | 2,601 | 2,561 | 2,571 | 3,500 | 2,571 |
| 2025-03-12 | 2,542 | 2,589 | 2,542 | 2,589 | 8,000 | 2,589 |
| 2025-03-11 | 2,540 | 2,590 | 2,480 | 2,540 | 24,700 | 2,540 |
| 2025-03-10 | 2,625 | 2,625 | 2,509 | 2,573 | 7,100 | 2,573 |
| 2025-03-07 | 2,626 | 2,653 | 2,600 | 2,603 | 16,200 | 2,603 |
| 2025-03-06 | 2,633 | 2,688 | 2,632 | 2,650 | 18,500 | 2,650 |
| 2025-03-05 | 2,682 | 2,684 | 2,611 | 2,675 | 21,200 | 2,675 |
| 2025-03-04 | 2,720 | 2,752 | 2,681 | 2,683 | 12,700 | 2,683 |
| 2025-03-03 | 2,795 | 2,828 | 2,733 | 2,755 | 21,200 | 2,755 |
| 2025-02-28 | 2,760 | 2,800 | 2,720 | 2,757 | 23,200 | 2,757 |
| 2025-02-27 | 2,778 | 2,812 | 2,778 | 2,786 | 14,100 | 2,786 |
| 2025-02-26 | 2,771 | 2,823 | 2,771 | 2,787 | 3,600 | 2,787 |
| 2025-02-25 | 2,774 | 2,800 | 2,749 | 2,776 | 2,700 | 2,776 |
| 2025-02-21 | 2,808 | 2,808 | 2,790 | 2,800 | 1,100 | 2,800 |
| 2025-02-20 | 2,810 | 2,820 | 2,791 | 2,820 | 4,900 | 2,820 |
| 2025-02-19 | 2,857 | 2,857 | 2,811 | 2,811 | 6,800 | 2,811 |
| 2025-02-18 | 2,864 | 2,900 | 2,860 | 2,867 | 1,300 | 2,867 |
| 2025-02-17 | 2,898 | 2,920 | 2,882 | 2,882 | 2,000 | 2,882 |
| 2025-02-14 | 2,885 | 2,930 | 2,837 | 2,887 | 6,900 | 2,887 |
| 2025-02-13 | 2,857 | 2,908 | 2,820 | 2,908 | 9,200 | 2,908 |
| 2025-02-12 | 2,890 | 2,895 | 2,860 | 2,866 | 3,500 | 2,866 |
| 2025-02-10 | 2,831 | 2,900 | 2,830 | 2,890 | 6,900 | 2,890 |
| 2025-02-07 | 2,825 | 2,850 | 2,825 | 2,836 | 1,200 | 2,836 |
| 2025-02-06 | 2,800 | 2,849 | 2,800 | 2,825 | 6,700 | 2,825 |
| 2025-02-05 | 2,789 | 2,820 | 2,789 | 2,800 | 1,900 | 2,800 |
| 2025-02-04 | 2,786 | 2,812 | 2,786 | 2,800 | 2,000 | 2,800 |
| 2025-02-03 | 2,810 | 2,849 | 2,762 | 2,776 | 6,200 | 2,776 |
| 2025-01-31 | 2,831 | 2,835 | 2,800 | 2,810 | 7,800 | 2,810 |
| 2025-01-30 | 2,860 | 2,900 | 2,831 | 2,837 | 7,500 | 2,837 |
| 2025-01-29 | 2,810 | 2,900 | 2,810 | 2,853 | 13,800 | 2,853 |
| 2025-01-28 | 2,780 | 2,829 | 2,771 | 2,799 | 13,100 | 2,799 |
| 2025-01-27 | 2,855 | 2,875 | 2,801 | 2,801 | 12,300 | 2,801 |
| 2025-01-24 | 2,764 | 2,830 | 2,763 | 2,815 | 13,400 | 2,815 |
| 2025-01-23 | 2,800 | 2,812 | 2,763 | 2,770 | 5,200 | 2,770 |
| 2025-01-22 | 2,756 | 2,807 | 2,756 | 2,804 | 9,800 | 2,804 |
| 2025-01-21 | 2,764 | 2,783 | 2,740 | 2,756 | 7,700 | 2,756 |
| 2025-01-20 | 2,785 | 2,793 | 2,740 | 2,762 | 19,700 | 2,762 |
| 2025-01-17 | 2,812 | 2,817 | 2,750 | 2,785 | 14,700 | 2,785 |
| 2025-01-16 | 2,800 | 2,863 | 2,728 | 2,851 | 30,500 | 2,851 |
| 2025-01-15 | 2,795 | 2,870 | 2,750 | 2,782 | 90,000 | 2,782 |
| 2025-01-14 | 3,040 | 3,095 | 3,000 | 3,065 | 25,000 | 3,065 |
| 2025-01-10 | 2,999 | 3,080 | 2,955 | 3,040 | 9,400 | 3,040 |
| 2025-01-09 | 3,050 | 3,075 | 3,010 | 3,010 | 6,700 | 3,010 |
| 2025-01-08 | 3,095 | 3,125 | 3,050 | 3,060 | 9,200 | 3,060 |
| 2025-01-07 | 3,205 | 3,205 | 3,090 | 3,095 | 12,500 | 3,095 |
| 2025-01-06 | 3,105 | 3,245 | 3,105 | 3,190 | 23,500 | 3,190 |
分割・併合履歴 ： なし