9399 ビート・ホールディングス・リミテッド 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4,535 | 4,615 | 4,300 | 4,430 | 15,099 | 4,430 |
| 2024-11-20 | 4,670 | 4,840 | 4,545 | 4,570 | 15,331 | 4,570 |
| 2024-11-19 | 4,320 | 4,645 | 4,220 | 4,635 | 20,501 | 4,635 |
| 2024-11-18 | 4,380 | 4,440 | 4,175 | 4,215 | 8,901 | 4,215 |
| 2024-11-15 | 4,190 | 4,490 | 4,105 | 4,450 | 12,780 | 4,450 |
| 2024-11-14 | 4,300 | 4,495 | 4,140 | 4,190 | 18,837 | 4,190 |
| 2024-11-13 | 4,595 | 4,595 | 4,200 | 4,255 | 9,473 | 4,255 |
| 2024-11-12 | 4,755 | 4,800 | 4,440 | 4,560 | 20,553 | 4,560 |
| 2024-11-11 | 4,570 | 4,735 | 4,410 | 4,685 | 23,219 | 4,685 |
| 2024-11-08 | 3,970 | 4,550 | 3,860 | 4,500 | 35,299 | 4,500 |
| 2024-11-07 | 4,385 | 4,530 | 3,955 | 3,965 | 43,552 | 3,965 |
| 2024-11-06 | 3,680 | 4,260 | 3,560 | 4,105 | 61,447 | 4,105 |
| 2024-11-05 | 3,200 | 3,560 | 3,000 | 3,560 | 20,281 | 3,560 |
| 2024-11-01 | 3,230 | 3,495 | 3,230 | 3,240 | 9,022 | 3,240 |
| 2024-10-31 | 3,175 | 3,480 | 2,900 | 3,335 | 28,848 | 3,335 |
| 2024-10-30 | 3,100 | 3,360 | 3,030 | 3,150 | 15,260 | 3,150 |
| 2024-10-29 | 3,505 | 3,505 | 3,305 | 3,310 | 10,951 | 3,310 |
| 2024-10-28 | 3,500 | 3,690 | 3,460 | 3,505 | 9,880 | 3,505 |
| 2024-10-25 | 3,790 | 3,860 | 3,500 | 3,570 | 23,868 | 3,570 |
| 2024-10-24 | 3,455 | 3,770 | 3,400 | 3,720 | 26,468 | 3,720 |
| 2024-10-23 | 3,410 | 3,650 | 3,210 | 3,455 | 32,730 | 3,455 |
| 2024-10-22 | 3,890 | 3,890 | 3,285 | 3,340 | 40,586 | 3,340 |
| 2024-10-21 | 3,670 | 3,890 | 3,600 | 3,855 | 31,816 | 3,855 |
| 2024-10-18 | 3,430 | 3,750 | 3,380 | 3,600 | 37,893 | 3,600 |
| 2024-10-17 | 3,400 | 3,480 | 3,300 | 3,460 | 25,932 | 3,460 |
| 2024-10-16 | 3,075 | 3,300 | 3,000 | 3,290 | 28,910 | 3,290 |
| 2024-10-15 | 3,065 | 3,300 | 3,050 | 3,135 | 34,981 | 3,135 |
| 2024-10-11 | 2,655 | 3,100 | 2,590 | 3,065 | 54,484 | 3,065 |
| 2024-10-10 | 2,702 | 2,750 | 2,602 | 2,650 | 10,803 | 2,650 |
| 2024-10-09 | 2,619 | 2,748 | 2,572 | 2,652 | 14,907 | 2,652 |
| 2024-10-08 | 2,600 | 2,650 | 2,562 | 2,620 | 13,184 | 2,620 |
| 2024-10-07 | 2,635 | 2,760 | 2,514 | 2,650 | 18,094 | 2,650 |
| 2024-10-04 | 2,421 | 2,650 | 2,401 | 2,555 | 23,707 | 2,555 |
| 2024-10-03 | 2,397 | 2,470 | 2,302 | 2,423 | 13,750 | 2,423 |
| 2024-10-02 | 2,366 | 2,500 | 2,228 | 2,392 | 20,144 | 2,392 |
| 2024-10-01 | 2,598 | 2,598 | 2,390 | 2,416 | 7,633 | 2,416 |
| 2024-09-30 | 2,510 | 2,608 | 2,488 | 2,501 | 8,525 | 2,501 |
| 2024-09-27 | 2,650 | 2,719 | 2,530 | 2,610 | 10,974 | 2,610 |
| 2024-09-26 | 2,820 | 2,840 | 2,635 | 2,699 | 12,015 | 2,699 |
| 2024-09-25 | 2,625 | 2,787 | 2,490 | 2,670 | 23,153 | 2,670 |
| 2024-09-24 | 3,085 | 3,085 | 2,590 | 2,625 | 41,442 | 2,625 |
| 2024-09-20 | 2,338 | 2,789 | 2,306 | 2,763 | 52,390 | 2,763 |
| 2024-09-19 | 2,324 | 2,598 | 2,112 | 2,298 | 34,321 | 2,298 |
| 2024-09-18 | 3,080 | 3,080 | 2,380 | 2,424 | 65,305 | 2,424 |
| 2024-09-17 | 2,936 | 3,260 | 2,851 | 2,880 | 70,643 | 2,880 |
| 2024-09-13 | 2,470 | 2,850 | 2,433 | 2,786 | 120,215 | 2,786 |
| 2024-09-12 | 2,271 | 2,476 | 1,836 | 2,350 | 119,872 | 2,350 |
| 2024-09-11 | 1,845 | 2,198 | 1,845 | 2,185 | 58,070 | 2,185 |
| 2024-09-10 | 1,724 | 1,865 | 1,653 | 1,830 | 37,700 | 1,830 |
| 2024-09-09 | 1,671 | 1,832 | 1,552 | 1,720 | 50,591 | 1,720 |
| 2024-09-06 | 1,540 | 1,715 | 1,400 | 1,700 | 55,343 | 1,700 |
| 2024-09-05 | 1,264 | 1,539 | 1,225 | 1,500 | 58,686 | 1,500 |
| 2024-09-04 | 1,310 | 1,325 | 1,227 | 1,277 | 26,845 | 1,277 |
| 2024-09-03 | 1,400 | 1,499 | 1,290 | 1,328 | 47,895 | 1,328 |
| 2024-09-02 | 1,231 | 1,375 | 1,210 | 1,340 | 75,189 | 1,340 |
| 2024-08-30 | 1,226 | 1,444 | 1,150 | 1,171 | 52,789 | 1,171 |
| 2024-08-29 | 1,730 | 1,730 | 1,250 | 1,286 | 87,940 | 1,286 |
| 2024-08-28 | 1,299 | 1,430 | 1,282 | 1,430 | 22,552 | 1,430 |
| 2024-08-27 | 1,040 | 1,130 | 960 | 1,130 | 62,592 | 1,130 |
| 2024-08-26 | 1,023 | 1,184 | 968 | 980 | 90,154 | 980 |
| 2024-08-23 | 1,300 | 1,415 | 1,032 | 1,083 | 71,711 | 1,083 |
| 2024-08-22 | 1,385 | 1,449 | 1,250 | 1,325 | 62,959 | 1,325 |
| 2024-08-21 | 1,670 | 1,762 | 1,357 | 1,475 | 66,853 | 1,475 |
| 2024-08-20 | 1,955 | 2,011 | 1,748 | 1,750 | 36,852 | 1,750 |
| 2024-08-19 | 1,889 | 2,150 | 1,812 | 1,884 | 36,608 | 1,884 |
| 2024-08-16 | 1,890 | 2,110 | 1,575 | 1,850 | 104,972 | 1,850 |
| 2024-08-15 | 2,110 | 2,380 | 1,900 | 1,975 | 117,062 | 1,975 |
| 2024-08-14 | 1,690 | 1,980 | 1,669 | 1,980 | 84,306 | 1,980 |
| 2024-08-13 | 1,250 | 1,580 | 1,244 | 1,580 | 64,933 | 1,580 |
| 2024-08-09 | 1,298 | 1,320 | 1,160 | 1,280 | 48,299 | 1,280 |
| 2024-08-08 | 1,280 | 1,294 | 1,218 | 1,268 | 28,283 | 1,268 |
| 2024-08-07 | 1,296 | 1,350 | 1,200 | 1,265 | 46,474 | 1,265 |
| 2024-08-06 | 1,185 | 1,345 | 1,141 | 1,290 | 47,762 | 1,290 |
| 2024-08-05 | 1,150 | 1,280 | 1,050 | 1,160 | 76,984 | 1,160 |
| 2024-08-02 | 1,275 | 1,300 | 1,115 | 1,240 | 78,433 | 1,240 |
| 2024-08-01 | 1,020 | 1,290 | 1,011 | 1,245 | 160,869 | 1,245 |
| 2024-07-31 | 1,131 | 1,280 | 779 | 1,080 | 320,032 | 1,080 |
| 2024-07-30 | 959 | 1,079 | 952 | 1,079 | 178,927 | 1,079 |
| 2024-07-29 | 839 | 929 | 817 | 929 | 104,910 | 929 |
| 2024-07-26 | 691 | 779 | 636 | 779 | 120,242 | 779 |
| 2024-07-25 | 572 | 679 | 555 | 679 | 130,620 | 679 |
| 2024-07-24 | 484 | 579 | 471 | 579 | 94,293 | 579 |
| 2024-07-23 | 568 | 575 | 460 | 499 | 261,358 | 499 |
| 2024-07-22 | 447 | 495 | 429 | 495 | 58,900 | 495 |
| 2024-07-19 | 393 | 425 | 392 | 415 | 39,230 | 415 |
| 2024-07-18 | 387 | 408 | 377 | 401 | 16,184 | 401 |
| 2024-07-17 | 356 | 416 | 356 | 387 | 45,384 | 387 |
| 2024-07-16 | 334 | 357 | 334 | 356 | 12,552 | 356 |
| 2024-07-12 | 338 | 343 | 331 | 342 | 21,133 | 342 |
| 2024-07-11 | 328 | 338 | 327 | 337 | 14,378 | 337 |
| 2024-07-10 | 325 | 331 | 322 | 330 | 18,429 | 330 |
| 2024-07-09 | 322 | 331 | 318 | 325 | 9,943 | 325 |
| 2024-07-08 | 316 | 326 | 315 | 326 | 8,753 | 326 |
| 2024-07-05 | 319 | 324 | 315 | 317 | 16,361 | 317 |
| 2024-07-04 | 329 | 329 | 316 | 325 | 13,005 | 325 |
| 2024-07-03 | 320 | 328 | 316 | 327 | 12,483 | 327 |
| 2024-07-02 | 332 | 338 | 312 | 327 | 31,812 | 327 |
| 2024-07-01 | 344 | 346 | 332 | 339 | 6,128 | 339 |
| 2024-06-28 | 350 | 353 | 340 | 346 | 15,912 | 346 |
| 2024-06-27 | 355 | 357 | 352 | 354 | 941 | 354 |
| 2024-06-26 | 356 | 360 | 352 | 354 | 3,809 | 354 |
| 2024-06-25 | 351 | 362 | 349 | 358 | 11,972 | 358 |
| 2024-06-24 | 346 | 359 | 346 | 351 | 8,259 | 351 |
| 2024-06-21 | 351 | 356 | 348 | 350 | 10,112 | 350 |
| 2024-06-20 | 360 | 363 | 347 | 352 | 15,311 | 352 |
| 2024-06-19 | 373 | 380 | 362 | 363 | 13,849 | 363 |
| 2024-06-18 | 378 | 390 | 370 | 374 | 6,237 | 374 |
| 2024-06-17 | 390 | 399 | 373 | 378 | 10,671 | 378 |
| 2024-06-14 | 388 | 402 | 382 | 382 | 20,449 | 382 |
| 2024-06-13 | 361 | 396 | 355 | 381 | 24,602 | 381 |
| 2024-06-12 | 364 | 368 | 357 | 363 | 6,653 | 363 |
| 2024-06-11 | 349 | 365 | 349 | 364 | 15,516 | 364 |
| 2024-06-10 | 351 | 355 | 349 | 354 | 4,779 | 354 |
| 2024-06-07 | 358 | 362 | 341 | 353 | 13,195 | 353 |
| 2024-06-06 | 359 | 362 | 357 | 362 | 3,677 | 362 |
| 2024-06-05 | 362 | 364 | 358 | 359 | 5,365 | 359 |
| 2024-06-04 | 352 | 363 | 350 | 358 | 14,134 | 358 |
| 2024-06-03 | 351 | 357 | 351 | 356 | 6,808 | 356 |
| 2024-05-31 | 356 | 360 | 352 | 354 | 6,612 | 354 |
| 2024-05-30 | 356 | 360 | 353 | 356 | 6,097 | 356 |
| 2024-05-29 | 355 | 360 | 355 | 358 | 6,775 | 358 |
| 2024-05-28 | 350 | 361 | 350 | 358 | 12,490 | 358 |
| 2024-05-27 | 359 | 359 | 336 | 355 | 7,993 | 355 |
| 2024-05-24 | 357 | 360 | 351 | 357 | 16,850 | 357 |
| 2024-05-23 | 366 | 367 | 354 | 357 | 18,600 | 357 |
| 2024-05-22 | 369 | 370 | 364 | 366 | 16,638 | 366 |
| 2024-05-21 | 367 | 370 | 364 | 368 | 9,762 | 368 |
| 2024-05-20 | 369 | 371 | 362 | 367 | 16,223 | 367 |
| 2024-05-17 | 362 | 376 | 362 | 369 | 14,719 | 369 |
| 2024-05-16 | 367 | 371 | 361 | 364 | 7,608 | 364 |
| 2024-05-15 | 370 | 371 | 365 | 370 | 5,748 | 370 |
| 2024-05-14 | 365 | 370 | 365 | 366 | 9,906 | 366 |
| 2024-05-13 | 373 | 373 | 366 | 367 | 5,763 | 367 |
| 2024-05-10 | 369 | 375 | 369 | 370 | 5,878 | 370 |
| 2024-05-09 | 371 | 374 | 369 | 370 | 5,413 | 370 |
| 2024-05-08 | 365 | 376 | 365 | 373 | 13,654 | 373 |
| 2024-05-07 | 366 | 372 | 365 | 366 | 14,641 | 366 |
| 2024-05-02 | 370 | 374 | 365 | 370 | 7,804 | 370 |
| 2024-05-01 | 364 | 373 | 364 | 370 | 6,063 | 370 |
| 2024-04-30 | 372 | 374 | 360 | 367 | 15,673 | 367 |
| 2024-04-26 | 367 | 374 | 365 | 373 | 12,035 | 373 |
| 2024-04-25 | 368 | 374 | 368 | 373 | 3,455 | 373 |
| 2024-04-24 | 372 | 375 | 363 | 374 | 10,440 | 374 |
| 2024-04-23 | 361 | 375 | 361 | 373 | 14,555 | 373 |
| 2024-04-22 | 351 | 364 | 351 | 359 | 10,087 | 359 |
| 2024-04-19 | 364 | 365 | 350 | 353 | 18,926 | 353 |
| 2024-04-18 | 357 | 369 | 355 | 362 | 14,768 | 362 |
| 2024-04-17 | 370 | 372 | 355 | 365 | 19,571 | 365 |
| 2024-04-16 | 359 | 390 | 354 | 373 | 26,830 | 373 |
| 2024-04-15 | 365 | 371 | 352 | 358 | 15,364 | 358 |
| 2024-04-12 | 374 | 382 | 354 | 369 | 25,699 | 369 |
| 2024-04-11 | 365 | 392 | 365 | 370 | 33,000 | 370 |
| 2024-04-10 | 356 | 386 | 354 | 369 | 37,949 | 369 |
| 2024-04-09 | 349 | 358 | 344 | 357 | 24,900 | 357 |
| 2024-04-08 | 348 | 356 | 342 | 343 | 27,072 | 343 |
| 2024-04-05 | 343 | 412 | 336 | 356 | 127,398 | 356 |
| 2024-04-04 | 350 | 356 | 338 | 342 | 25,205 | 342 |
| 2024-04-03 | 341 | 372 | 333 | 350 | 53,449 | 350 |
| 2024-04-02 | 439 | 440 | 363 | 371 | 109,867 | 371 |
| 2024-04-01 | 506 | 527 | 430 | 442 | 108,458 | 442 |
| 2024-03-29 | 480 | 480 | 470 | 480 | 108,589 | 480 |
| 2024-03-28 | - | - | - | 400 | - | 400 |
| 2024-03-27 | - | - | - | 4 | - | 4 |
| 2024-03-26 | - | - | - | 4 | - | 4 |
| 2024-03-25 | - | - | - | 4 | - | 4 |
| 2024-03-22 | 4 | 5 | 4 | 4 | 2,314,449 | 400 |
| 2024-03-21 | 4 | 5 | 4 | 4 | 863,245 | 400 |
| 2024-03-19 | 5 | 5 | 4 | 4 | 1,225,833 | 400 |
| 2024-03-18 | 4 | 5 | 4 | 5 | 618,739 | 500 |
| 2024-03-15 | 4 | 5 | 3 | 4 | 5,899,537 | 400 |
| 2024-03-14 | 4 | 4 | 3 | 3 | 1,532,055 | 300 |
| 2024-03-13 | 4 | 5 | 3 | 4 | 7,549,120 | 400 |
| 2024-03-12 | 5 | 5 | 4 | 5 | 579,718 | 500 |
| 2024-03-11 | 5 | 5 | 4 | 4 | 715,998 | 400 |
| 2024-03-08 | 5 | 5 | 4 | 5 | 761,750 | 500 |
| 2024-03-07 | 4 | 5 | 4 | 4 | 1,044,920 | 400 |
| 2024-03-06 | 5 | 5 | 4 | 4 | 1,015,461 | 400 |
| 2024-03-05 | 5 | 5 | 4 | 5 | 1,439,498 | 500 |
| 2024-03-04 | 4 | 5 | 4 | 5 | 1,174,487 | 500 |
| 2024-03-01 | 4 | 5 | 3 | 4 | 4,097,895 | 400 |
| 2024-02-29 | 4 | 4 | 3 | 4 | 1,041,526 | 400 |
| 2024-02-28 | 4 | 4 | 3 | 3 | 1,989,633 | 300 |
| 2024-02-27 | 4 | 4 | 3 | 4 | 1,070,985 | 400 |
| 2024-02-26 | 4 | 4 | 3 | 3 | 1,235,272 | 300 |
| 2024-02-22 | 4 | 4 | 3 | 4 | 524,831 | 400 |
| 2024-02-21 | 4 | 4 | 3 | 4 | 1,215,509 | 400 |
| 2024-02-20 | 3 | 4 | 3 | 4 | 1,021,911 | 400 |
| 2024-02-19 | 3 | 4 | 3 | 3 | 976,953 | 300 |
| 2024-02-16 | 4 | 4 | 3 | 4 | 4,243,740 | 400 |
| 2024-02-15 | 4 | 4 | 3 | 4 | 1,511,892 | 400 |
| 2024-02-14 | 4 | 4 | 3 | 4 | 1,390,564 | 400 |
| 2024-02-13 | 4 | 4 | 3 | 4 | 2,105,776 | 400 |
| 2024-02-09 | 4 | 5 | 3 | 4 | 5,119,876 | 400 |
| 2024-02-08 | 4 | 5 | 4 | 4 | 2,281,948 | 400 |
| 2024-02-07 | 4 | 5 | 3 | 4 | 7,057,579 | 400 |
| 2024-02-06 | 5 | 5 | 4 | 4 | 10,940,863 | 400 |
| 2024-02-05 | 5 | 5 | 4 | 5 | 1,669,188 | 500 |
| 2024-02-02 | 6 | 6 | 5 | 5 | 3,177,365 | 500 |
| 2024-02-01 | 5 | 6 | 5 | 5 | 1,720,965 | 500 |
| 2024-01-31 | 5 | 6 | 4 | 5 | 5,285,796 | 500 |
| 2024-01-30 | 4 | 5 | 4 | 5 | 2,683,866 | 500 |
| 2024-01-29 | 6 | 6 | 3 | 4 | 17,636,756 | 400 |
| 2024-01-26 | 8 | 8 | 5 | 6 | 9,509,716 | 600 |
| 2024-01-25 | 9 | 10 | 7 | 8 | 4,343,236 | 800 |
| 2024-01-24 | 9 | 10 | 8 | 9 | 3,171,407 | 900 |
| 2024-01-23 | 9 | 10 | 9 | 9 | 347,070 | 900 |
| 2024-01-22 | 9 | 10 | 9 | 10 | 935,623 | 1,000 |
| 2024-01-19 | 9 | 10 | 8 | 9 | 972,908 | 900 |
| 2024-01-18 | 9 | 10 | 9 | 9 | 575,660 | 900 |
| 2024-01-17 | 9 | 10 | 8 | 9 | 1,032,935 | 900 |
| 2024-01-16 | 9 | 10 | 8 | 9 | 1,301,381 | 900 |
| 2024-01-15 | 8 | 10 | 8 | 9 | 2,341,712 | 900 |
| 2024-01-12 | 9 | 9 | 7 | 8 | 3,900,218 | 800 |
| 2024-01-11 | 8 | 9 | 7 | 8 | 922,131 | 800 |
| 2024-01-10 | 8 | 9 | 7 | 8 | 1,056,873 | 800 |
| 2024-01-09 | 8 | 9 | 7 | 8 | 1,605,610 | 800 |
| 2024-01-05 | 9 | 10 | 8 | 8 | 4,170,827 | 800 |
| 2024-01-04 | 9 | 10 | 8 | 9 | 2,808,574 | 900 |
分割・併合履歴 ： [2024-03-25]100株→1株 [2005-09-09]1株→3株
