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
2025-02-171,4541,4931,3001,33845,9991,338
2025-02-141,4651,5451,2611,395148,6831,395
2025-02-132,2742,2741,5751,575137,2461,575
2025-02-121,9152,0751,8302,075179,3852,075
2025-02-101,6751,6751,6001,67596,7731,675
2025-02-071,1201,4321,1001,37566,0771,375
2025-02-061,1071,1581,1071,1328,8181,132
2025-02-051,1271,1391,1071,1167,7691,116
2025-02-041,1581,1691,1311,1457,8761,145
2025-02-031,1701,1901,1551,1604,0001,160
2025-01-311,2021,2081,1681,1838,1401,183
2025-01-301,1711,2051,1561,20010,7541,200
2025-01-291,2101,2291,1711,17111,4541,171
2025-01-281,2091,2161,1851,2098,8111,209
2025-01-271,2221,2561,2061,2189,8361,218
2025-01-241,2241,2371,2001,20612,7161,206
2025-01-231,2881,2981,2351,23612,1921,236
2025-01-221,3241,3381,2641,27416,2511,274
2025-01-211,3201,3641,3011,31834,7211,318
2025-01-201,3051,3871,2791,31822,0791,318
2025-01-171,2901,3931,2401,30326,4091,303
2025-01-161,4091,4091,3111,32019,9831,320
2025-01-151,3631,4171,3481,37944,4281,379
2025-01-141,3391,4851,3011,39347,0331,393
2025-01-101,2751,3211,2281,32125,4561,321
2025-01-091,3601,3851,2001,23435,0071,234
2025-01-081,2711,4401,2711,34851,4451,348
2025-01-071,1631,4301,1541,27979,1761,279
2025-01-061,1851,1851,1301,1359,7521,135

分割・併合履歴 : [2024-03-25]100株→1株 [2005-09-09]1株→3株