9399 ビート・ホールディングス・リミテッド 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 | 1,027 | 1,041 | 919 | 971 | 19,534 | 971 |
| 2025-04-03 | 966 | 1,060 | 966 | 1,040 | 13,188 | 1,040 |
| 2025-04-02 | 1,066 | 1,099 | 991 | 1,039 | 30,349 | 1,039 |
| 2025-04-01 | 1,151 | 1,175 | 1,070 | 1,070 | 18,151 | 1,070 |
| 2025-03-31 | 1,140 | 1,268 | 1,119 | 1,151 | 43,446 | 1,151 |
| 2025-03-28 | 1,051 | 1,199 | 1,051 | 1,110 | 25,668 | 1,110 |
| 2025-03-27 | 1,100 | 1,111 | 1,070 | 1,075 | 8,751 | 1,075 |
| 2025-03-26 | 1,085 | 1,130 | 1,084 | 1,099 | 7,780 | 1,099 |
| 2025-03-25 | 1,090 | 1,093 | 1,077 | 1,085 | 7,949 | 1,085 |
| 2025-03-24 | 1,087 | 1,150 | 1,080 | 1,084 | 11,487 | 1,084 |
| 2025-03-21 | 1,095 | 1,100 | 1,082 | 1,085 | 9,067 | 1,085 |
| 2025-03-19 | 1,107 | 1,120 | 1,082 | 1,095 | 13,723 | 1,095 |
| 2025-03-18 | 1,149 | 1,149 | 1,104 | 1,106 | 15,355 | 1,106 |
| 2025-03-17 | 1,175 | 1,201 | 1,127 | 1,136 | 21,437 | 1,136 |
| 2025-03-14 | 1,174 | 1,239 | 1,162 | 1,173 | 9,126 | 1,173 |
| 2025-03-13 | 1,245 | 1,245 | 1,186 | 1,188 | 18,335 | 1,188 |
| 2025-03-12 | 1,092 | 1,280 | 1,092 | 1,169 | 56,921 | 1,169 |
| 2025-03-11 | 1,115 | 1,119 | 1,070 | 1,089 | 17,992 | 1,089 |
| 2025-03-10 | 1,153 | 1,167 | 1,110 | 1,119 | 14,294 | 1,119 |
| 2025-03-07 | 1,134 | 1,227 | 1,134 | 1,154 | 16,544 | 1,154 |
| 2025-03-06 | 1,136 | 1,250 | 1,136 | 1,177 | 25,267 | 1,177 |
| 2025-03-05 | 1,137 | 1,169 | 1,130 | 1,144 | 8,381 | 1,144 |
| 2025-03-04 | 1,165 | 1,190 | 1,138 | 1,152 | 11,313 | 1,152 |
| 2025-03-03 | 1,247 | 1,264 | 1,165 | 1,174 | 24,351 | 1,174 |
| 2025-02-28 | 1,135 | 1,206 | 1,100 | 1,187 | 24,936 | 1,187 |
| 2025-02-27 | 1,156 | 1,174 | 1,143 | 1,156 | 13,670 | 1,156 |
| 2025-02-26 | 1,232 | 1,248 | 1,178 | 1,178 | 21,534 | 1,178 |
| 2025-02-25 | 1,350 | 1,368 | 1,217 | 1,239 | 33,116 | 1,239 |
| 2025-02-21 | 1,201 | 1,355 | 1,194 | 1,320 | 56,959 | 1,320 |
| 2025-02-20 | 1,270 | 1,330 | 1,180 | 1,205 | 47,565 | 1,205 |
| 2025-02-19 | 1,294 | 1,345 | 1,251 | 1,289 | 33,889 | 1,289 |
| 2025-02-18 | 1,360 | 1,366 | 1,290 | 1,320 | 33,108 | 1,320 |
| 2025-02-17 | 1,454 | 1,493 | 1,300 | 1,338 | 45,999 | 1,338 |
| 2025-02-14 | 1,465 | 1,545 | 1,261 | 1,395 | 148,683 | 1,395 |
| 2025-02-13 | 2,274 | 2,274 | 1,575 | 1,575 | 137,246 | 1,575 |
| 2025-02-12 | 1,915 | 2,075 | 1,830 | 2,075 | 179,385 | 2,075 |
| 2025-02-10 | 1,675 | 1,675 | 1,600 | 1,675 | 96,773 | 1,675 |
| 2025-02-07 | 1,120 | 1,432 | 1,100 | 1,375 | 66,077 | 1,375 |
| 2025-02-06 | 1,107 | 1,158 | 1,107 | 1,132 | 8,818 | 1,132 |
| 2025-02-05 | 1,127 | 1,139 | 1,107 | 1,116 | 7,769 | 1,116 |
| 2025-02-04 | 1,158 | 1,169 | 1,131 | 1,145 | 7,876 | 1,145 |
| 2025-02-03 | 1,170 | 1,190 | 1,155 | 1,160 | 4,000 | 1,160 |
| 2025-01-31 | 1,202 | 1,208 | 1,168 | 1,183 | 8,140 | 1,183 |
| 2025-01-30 | 1,171 | 1,205 | 1,156 | 1,200 | 10,754 | 1,200 |
| 2025-01-29 | 1,210 | 1,229 | 1,171 | 1,171 | 11,454 | 1,171 |
| 2025-01-28 | 1,209 | 1,216 | 1,185 | 1,209 | 8,811 | 1,209 |
| 2025-01-27 | 1,222 | 1,256 | 1,206 | 1,218 | 9,836 | 1,218 |
| 2025-01-24 | 1,224 | 1,237 | 1,200 | 1,206 | 12,716 | 1,206 |
| 2025-01-23 | 1,288 | 1,298 | 1,235 | 1,236 | 12,192 | 1,236 |
| 2025-01-22 | 1,324 | 1,338 | 1,264 | 1,274 | 16,251 | 1,274 |
| 2025-01-21 | 1,320 | 1,364 | 1,301 | 1,318 | 34,721 | 1,318 |
| 2025-01-20 | 1,305 | 1,387 | 1,279 | 1,318 | 22,079 | 1,318 |
| 2025-01-17 | 1,290 | 1,393 | 1,240 | 1,303 | 26,409 | 1,303 |
| 2025-01-16 | 1,409 | 1,409 | 1,311 | 1,320 | 19,983 | 1,320 |
| 2025-01-15 | 1,363 | 1,417 | 1,348 | 1,379 | 44,428 | 1,379 |
| 2025-01-14 | 1,339 | 1,485 | 1,301 | 1,393 | 47,033 | 1,393 |
| 2025-01-10 | 1,275 | 1,321 | 1,228 | 1,321 | 25,456 | 1,321 |
| 2025-01-09 | 1,360 | 1,385 | 1,200 | 1,234 | 35,007 | 1,234 |
| 2025-01-08 | 1,271 | 1,440 | 1,271 | 1,348 | 51,445 | 1,348 |
| 2025-01-07 | 1,163 | 1,430 | 1,154 | 1,279 | 79,176 | 1,279 |
| 2025-01-06 | 1,185 | 1,185 | 1,130 | 1,135 | 9,752 | 1,135 |
分割・併合履歴 ： [2024-03-25]100株→1株 [2005-09-09]1株→3株