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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
