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 |
---|---|---|---|---|---|---|
2025-02-17 | 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