4270 (株)BeeX 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
2024-03-293,7703,8403,6603,83512,1003,835
2024-03-283,7753,8303,7703,7702,7003,770
2024-03-273,7603,8003,7603,7751,4003,775
2024-03-263,8503,8503,7253,7609,0003,760
2024-03-253,9454,0003,8653,8853,7003,885
2024-03-224,0004,0253,9303,9353,8003,935
2024-03-213,9503,9903,9253,9505,9003,950
2024-03-193,8653,9203,8603,8903,8003,890
2024-03-183,8503,9403,8503,8706,8003,870
2024-03-153,9003,9603,8603,8704,1003,870
2024-03-143,9403,9803,9403,9605003,960
2024-03-134,0504,0553,8703,9409,6003,940
2024-03-123,9104,0753,9104,0752,9004,075
2024-03-113,9003,9803,8053,98014,6003,980
2024-03-084,0154,1404,0154,0306,3004,030
2024-03-074,2954,3303,9604,06020,3004,060
2024-03-064,3704,5004,2804,28012,8004,280
2024-03-054,1154,3154,1154,30011,9004,300
2024-03-044,0454,2054,0454,15512,0004,155
2024-03-014,2154,2153,9903,99012,3003,990
2024-02-293,9354,1703,8604,14513,2004,145
2024-02-283,8803,9953,8103,9554,7003,955
2024-02-273,8853,9803,8503,91016,6003,910
2024-02-263,7153,9053,6903,90521,6003,905
2024-02-223,6353,6453,5953,6452,0003,645
2024-02-213,6603,6603,5803,6358,0003,635
2024-02-203,7053,7603,6853,7003,9003,700
2024-02-193,7703,7703,6903,7205,6003,720
2024-02-163,5753,7003,5703,7006,1003,700
2024-02-153,6503,6503,5703,5706,8003,570
2024-02-143,6903,6903,6153,6155,3003,615
2024-02-133,6553,6603,6203,6256,1003,625
2024-02-093,6203,6753,6103,6156,6003,615
2024-02-083,7903,7903,6353,64010,7003,640
2024-02-073,7603,7603,7003,7456,0003,745
2024-02-063,7653,8053,7103,7607,2003,760
2024-02-053,7603,8003,7603,7705,4003,770
2024-02-023,7853,8353,7753,7754,9003,775
2024-02-013,8053,8603,7853,7855,7003,785
2024-01-313,8653,8803,8103,8255,5003,825
2024-01-303,8703,9953,8703,90512,3003,905
2024-01-293,8403,9153,8403,8557,6003,855
2024-01-263,8303,8503,7703,7706,6003,770
2024-01-253,8353,8803,7953,8408,9003,840
2024-01-243,8003,9403,7853,83520,7003,835
2024-01-233,9353,9653,7203,76535,5003,765
2024-01-224,0854,1553,9303,93026,0003,930
2024-01-193,9354,0353,9153,97523,4003,975
2024-01-183,8604,1203,8254,00544,3004,005
2024-01-173,9354,0503,7503,81559,4003,815
2024-01-163,8904,0903,7003,895179,0003,895
2024-01-153,4003,5903,3903,56573,9003,565
2024-01-123,3853,3853,2703,38010,1003,380
2024-01-113,4103,4103,3453,3856,2003,385
2024-01-103,4303,4303,3303,3854,1003,385
2024-01-093,4003,4453,2803,40013,7003,400
2024-01-053,4653,4653,3153,3506,9003,350
2024-01-043,3903,4003,2453,40012,8003,400

分割・併合履歴 : なし