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 |
|---|---|---|---|---|---|---|
| 2025-09-09 | 1,380 | 1,429 | 1,327 | 1,341 | 63,168 | 1,341 |
| 2025-09-08 | 1,320 | 1,423 | 1,293 | 1,369 | 68,156 | 1,369 |
| 2025-09-05 | 1,295 | 1,350 | 1,249 | 1,315 | 74,192 | 1,315 |
| 2025-09-04 | 1,240 | 1,270 | 1,195 | 1,268 | 40,076 | 1,268 |
| 2025-09-03 | 1,186 | 1,295 | 1,156 | 1,219 | 65,749 | 1,219 |
| 2025-09-02 | 1,180 | 1,243 | 1,175 | 1,200 | 44,901 | 1,200 |
| 2025-09-01 | 1,167 | 1,231 | 1,167 | 1,168 | 43,091 | 1,168 |
| 2025-08-29 | 1,224 | 1,299 | 1,160 | 1,227 | 52,364 | 1,227 |
| 2025-08-28 | 1,141 | 1,235 | 1,130 | 1,223 | 47,214 | 1,223 |
| 2025-08-27 | 1,175 | 1,190 | 1,139 | 1,149 | 35,786 | 1,149 |
| 2025-08-26 | 1,150 | 1,200 | 1,136 | 1,149 | 41,311 | 1,149 |
| 2025-08-25 | 1,240 | 1,265 | 1,150 | 1,179 | 68,389 | 1,179 |
| 2025-08-22 | 1,260 | 1,333 | 1,222 | 1,222 | 70,092 | 1,222 |
| 2025-08-21 | 1,210 | 1,330 | 1,206 | 1,290 | 88,427 | 1,290 |
| 2025-08-20 | 1,329 | 1,348 | 1,190 | 1,190 | 105,164 | 1,190 |
| 2025-08-19 | 1,148 | 1,390 | 1,138 | 1,329 | 148,110 | 1,329 |
| 2025-08-18 | 1,180 | 1,188 | 1,123 | 1,146 | 56,066 | 1,146 |
| 2025-08-15 | 1,162 | 1,168 | 1,054 | 1,074 | 106,929 | 1,074 |
| 2025-08-14 | 1,215 | 1,233 | 1,167 | 1,173 | 49,843 | 1,173 |
| 2025-08-13 | 1,171 | 1,213 | 1,165 | 1,171 | 41,569 | 1,171 |
| 2025-08-12 | 1,151 | 1,229 | 1,150 | 1,183 | 67,480 | 1,183 |
| 2025-08-08 | 1,218 | 1,264 | 1,158 | 1,158 | 70,381 | 1,158 |
| 2025-08-07 | 1,236 | 1,265 | 1,197 | 1,200 | 64,059 | 1,200 |
| 2025-08-06 | 1,272 | 1,325 | 1,266 | 1,266 | 41,335 | 1,266 |
| 2025-08-05 | 1,295 | 1,330 | 1,290 | 1,298 | 27,283 | 1,298 |
| 2025-08-04 | 1,230 | 1,329 | 1,226 | 1,285 | 57,414 | 1,285 |
| 2025-08-01 | 1,380 | 1,388 | 1,296 | 1,320 | 74,120 | 1,320 |
| 2025-07-31 | 1,439 | 1,439 | 1,388 | 1,390 | 41,864 | 1,390 |
| 2025-07-30 | 1,449 | 1,508 | 1,391 | 1,409 | 113,912 | 1,409 |
| 2025-07-29 | 1,406 | 1,433 | 1,352 | 1,394 | 81,692 | 1,394 |
| 2025-07-28 | 1,287 | 1,445 | 1,285 | 1,412 | 149,923 | 1,412 |
| 2025-07-25 | 1,301 | 1,350 | 1,265 | 1,296 | 119,239 | 1,296 |
| 2025-07-24 | 1,300 | 1,381 | 1,251 | 1,349 | 173,712 | 1,349 |
| 2025-07-23 | 1,480 | 1,520 | 1,341 | 1,381 | 200,557 | 1,381 |
| 2025-07-22 | 1,565 | 1,648 | 1,484 | 1,510 | 171,128 | 1,510 |
| 2025-07-18 | 1,518 | 1,616 | 1,478 | 1,535 | 147,767 | 1,535 |
| 2025-07-17 | 1,640 | 1,650 | 1,477 | 1,518 | 229,885 | 1,518 |
| 2025-07-16 | 1,777 | 1,777 | 1,549 | 1,620 | 389,051 | 1,620 |
| 2025-07-15 | 1,599 | 1,610 | 1,410 | 1,477 | 219,171 | 1,477 |
| 2025-07-14 | 1,500 | 1,630 | 1,429 | 1,569 | 335,612 | 1,569 |
| 2025-07-11 | 1,400 | 1,550 | 1,300 | 1,330 | 329,562 | 1,330 |
| 2025-07-10 | 1,159 | 1,396 | 1,159 | 1,382 | 336,097 | 1,382 |
| 2025-07-09 | 1,200 | 1,230 | 1,127 | 1,145 | 139,729 | 1,145 |
| 2025-07-08 | 1,118 | 1,151 | 1,098 | 1,112 | 82,713 | 1,112 |
| 2025-07-07 | 1,075 | 1,136 | 1,016 | 1,118 | 99,331 | 1,118 |
| 2025-07-04 | 1,130 | 1,179 | 1,045 | 1,064 | 99,645 | 1,064 |
| 2025-07-03 | 1,030 | 1,170 | 1,015 | 1,145 | 168,435 | 1,145 |
| 2025-07-02 | 1,100 | 1,156 | 965 | 1,000 | 126,118 | 1,000 |
| 2025-07-01 | 1,110 | 1,155 | 1,032 | 1,072 | 166,173 | 1,072 |
| 2025-06-30 | 1,245 | 1,250 | 1,065 | 1,140 | 245,810 | 1,140 |
| 2025-06-27 | 840 | 1,005 | 800 | 1,005 | 319,393 | 1,005 |
| 2025-06-26 | 877 | 897 | 843 | 855 | 109,392 | 855 |
| 2025-06-25 | 889 | 922 | 820 | 862 | 180,594 | 862 |
| 2025-06-24 | 828 | 933 | 826 | 874 | 372,307 | 874 |
| 2025-06-23 | 862 | 947 | 772 | 783 | 407,784 | 783 |
| 2025-06-20 | 974 | 988 | 875 | 922 | 256,328 | 922 |
| 2025-06-19 | 1,248 | 1,310 | 907 | 989 | 589,876 | 989 |
| 2025-06-18 | 981 | 1,889 | 926 | 1,188 | 1,097,482 | 1,188 |
| 2025-06-17 | 1,026 | 1,026 | 1,026 | 1,026 | 30,759 | 1,026 |
| 2025-06-16 | 876 | 876 | 876 | 876 | 26,738 | 876 |
| 2025-06-13 | 686 | 726 | 646 | 726 | 477,821 | 726 |
| 2025-06-12 | 566 | 626 | 560 | 626 | 413,784 | 626 |
| 2025-06-11 | 635 | 635 | 526 | 526 | 886,443 | 526 |
| 2025-06-10 | 625 | 625 | 625 | 625 | 34,143 | 625 |
| 2025-06-09 | 478 | 525 | 473 | 525 | 196,097 | 525 |
| 2025-06-06 | 427 | 472 | 420 | 445 | 105,047 | 445 |
| 2025-06-05 | 413 | 436 | 413 | 419 | 100,262 | 419 |
| 2025-06-04 | 446 | 446 | 409 | 421 | 194,644 | 421 |
| 2025-06-03 | 508 | 508 | 415 | 441 | 357,315 | 441 |
| 2025-06-02 | 478 | 512 | 471 | 501 | 119,432 | 501 |
| 2025-05-30 | 474 | 488 | 440 | 477 | 141,967 | 477 |
| 2025-05-29 | 488 | 489 | 454 | 474 | 146,346 | 474 |
| 2025-05-28 | 545 | 555 | 476 | 487 | 325,209 | 487 |
| 2025-05-27 | 579 | 581 | 522 | 544 | 149,929 | 544 |
| 2025-05-26 | 562 | 604 | 511 | 549 | 434,905 | 549 |
| 2025-05-23 | 631 | 637 | 513 | 552 | 271,568 | 552 |
| 2025-05-22 | 544 | 601 | 507 | 601 | 157,375 | 601 |
| 2025-05-21 | 598 | 598 | 478 | 501 | 458,189 | 501 |
| 2025-05-20 | 726 | 748 | 578 | 578 | 417,019 | 578 |
| 2025-05-19 | 801 | 840 | 712 | 728 | 78,957 | 728 |
| 2025-05-16 | 817 | 817 | 705 | 795 | 62,195 | 795 |
| 2025-05-15 | 845 | 852 | 790 | 792 | 37,949 | 792 |
| 2025-05-14 | 951 | 990 | 835 | 855 | 121,471 | 855 |
| 2025-05-13 | 1,019 | 1,093 | 856 | 891 | 156,370 | 891 |
| 2025-05-12 | 1,109 | 1,109 | 1,109 | 1,109 | 39,666 | 1,109 |
| 2025-05-09 | 863 | 959 | 855 | 959 | 31,410 | 959 |
| 2025-05-08 | 841 | 849 | 808 | 809 | 12,762 | 809 |
| 2025-05-07 | 850 | 860 | 825 | 850 | 11,537 | 850 |
| 2025-05-02 | 836 | 900 | 827 | 855 | 19,205 | 855 |
| 2025-05-01 | 843 | 858 | 831 | 833 | 7,399 | 833 |
| 2025-04-30 | 847 | 858 | 830 | 849 | 8,492 | 849 |
| 2025-04-28 | 866 | 876 | 840 | 845 | 9,225 | 845 |
| 2025-04-25 | 890 | 900 | 842 | 866 | 8,746 | 866 |
| 2025-04-24 | 861 | 905 | 861 | 889 | 10,240 | 889 |
| 2025-04-23 | 880 | 880 | 852 | 867 | 8,028 | 867 |
| 2025-04-22 | 860 | 900 | 848 | 855 | 14,908 | 855 |
| 2025-04-21 | 908 | 911 | 890 | 896 | 5,670 | 896 |
| 2025-04-18 | 921 | 927 | 895 | 901 | 10,040 | 901 |
| 2025-04-17 | 909 | 936 | 906 | 920 | 8,093 | 920 |
| 2025-04-16 | 925 | 954 | 903 | 918 | 8,776 | 918 |
| 2025-04-15 | 932 | 946 | 908 | 925 | 8,321 | 925 |
| 2025-04-14 | 1,020 | 1,020 | 853 | 917 | 36,574 | 917 |
| 2025-04-11 | 968 | 1,019 | 966 | 1,006 | 10,312 | 1,006 |
| 2025-04-10 | 1,055 | 1,104 | 1,036 | 1,058 | 12,786 | 1,058 |
| 2025-04-09 | 954 | 1,050 | 935 | 1,005 | 11,688 | 1,005 |
| 2025-04-08 | 935 | 1,005 | 925 | 984 | 9,647 | 984 |
| 2025-04-07 | 906 | 913 | 840 | 875 | 16,058 | 875 |
| 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