1. HOME >
  2. 株価時系列 >
  3. 9399 >
  4. 2016年

9399 ビート・ホールディングス・リミテッド の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30172173161166533,20016,600
2016-12-29183183169173923,98117,300
2016-12-281731871651841,045,97518,400
2016-12-271831881631701,660,24717,000
2016-12-262402481781792,218,23317,900
2016-12-222322632112323,027,89723,200
2016-12-212803202402402,892,31024,000
2016-12-203754503203202,463,85932,000
2016-12-194884903303992,147,40139,900
2016-12-163704103694102,044,98541,000
2016-12-152883602503302,887,35033,000
2016-12-142742802442801,945,80328,000
2016-12-131572101562101,703,69821,000
2016-12-122422441451652,201,10116,500
2016-12-091741941631941,642,26319,400
2016-12-081301571281441,214,93814,400
2016-12-0790118881181,407,44111,800
2016-12-0687908088385,0388,800
2016-12-0581897487647,8838,700
2016-12-0266926474888,0427,400
2016-12-0163676266151,9436,600
2016-11-306063586290,3386,200
2016-11-295960576078,4746,000
2016-11-2855645460427,9206,000
2016-11-255458545566,7855,500
2016-11-245555545410,9205,400
2016-11-225555535537,6265,500
2016-11-215757555654,2905,600
2016-11-185359535785,3175,700
2016-11-175354525365,9055,300
2016-11-165456535466,1735,400
2016-11-155556535550,7655,500
2016-11-1453615257231,1515,700
2016-11-1153555253159,9645,300
2016-11-1055564949142,9294,900
2016-11-0957575154185,6535,400
2016-11-085858555779,2675,700
2016-11-075860565869,5305,800
2016-11-046165586166,1646,100
2016-11-025963576176,0586,100
2016-11-016464596094,0826,000
2016-10-316666636428,6696,400
2016-10-286467636740,8366,700
2016-10-2765676366110,3086,600
2016-10-266869656561,9116,500
2016-10-256869676865,3176,800
2016-10-246969676822,4016,800
2016-10-217071686978,0896,900
2016-10-2071716870161,0067,000
2016-10-19727372738,3027,300
2016-10-177173717267,5387,200
2016-10-137272707018,5427,000
2016-10-127172707134,7867,100
2016-10-11727270714,9607,100
2016-10-077071697121,1957,100
2016-10-066970697023,7837,000
2016-10-057172697061,4177,000
2016-10-047273717132,3817,100
2016-10-037474717126,5237,100
2016-09-307374727379,5577,300
2016-09-297374727432,9997,400
2016-09-287476727347,2277,300
2016-09-277575747413,7567,400
2016-09-267475737422,9647,400
2016-09-237576747424,7127,400
2016-09-217577747414,0627,400
2016-09-20757574742,6557,400
2016-09-167575747410,3347,400
2016-09-157878757524,9587,500
2016-09-147780777724,7777,700
2016-09-13787977785,1177,800
2016-09-12797977783,1827,800
2016-09-09787978799117,900
2016-09-08797977792,3847,900
2016-09-07777976797,0977,900
2016-09-06787977779,9797,700
2016-09-058080767817,6687,800
2016-09-02808079808,1778,000
2016-09-01798179796,1167,900
2016-08-31788078799,1987,900
2016-08-30787976785,4707,800
2016-08-29777876786,0807,800
2016-08-267678757620,7667,600
2016-08-257778757611,9317,600
2016-08-248081727796,4547,700
2016-08-23808279808,1098,000
2016-08-22798078795,2817,900
2016-08-19788078785,9307,800
2016-08-188081787920,5547,900
2016-08-178485788139,6518,100
2016-08-168687848611,3098,600
2016-08-158990848731,4448,700
2016-08-128486828514,4918,500
2016-08-1077917788103,3018,800
2016-08-097880777820,1757,800
2016-08-088081787933,8477,900
2016-08-057678767710,0947,700
2016-08-04777776774,0277,700
2016-08-03767775773,2317,700
2016-08-027578757614,3737,600
2016-08-017577757615,4627,600
2016-07-297677757540,7737,500
2016-07-287779767620,3407,600
2016-07-27767775779,9007,700
2016-07-267577757522,6907,500
2016-07-257576757515,8477,500
2016-07-227677757624,2537,600
2016-07-21777876769,5607,600
2016-07-207780757756,3357,700
2016-07-197878757736,4367,700
2016-07-157679757853,1337,800
2016-07-148181757646,5057,600
2016-07-138182798128,6838,100
2016-07-128485798166,1768,100
2016-07-1185917883129,2138,300
2016-07-08831078186520,7708,600
2016-07-078183808340,7388,300
2016-07-068282788025,7638,000
2016-07-058286828362,4388,300
2016-07-048085798077,1078,000
2016-07-017782777859,3357,800
2016-06-30777776765,5907,600
2016-06-29777776775,1827,700
2016-06-287577757724,8187,700
2016-06-277576757638,9757,600
2016-06-2477777576120,4487,600
2016-06-23767876779,7127,700
2016-06-227878767612,6407,600
2016-06-217778767811,3257,800
2016-06-20767876787,9657,800
2016-06-177678767722,3657,700
2016-06-167777767659,8697,600
2016-06-157778767833,3637,800
2016-06-147778767729,7517,700
2016-06-137879777818,5507,800
2016-06-107879767861,4467,800
2016-06-097980787913,1097,900
2016-06-087980787930,3197,900
2016-06-07808078806,6578,000
2016-06-067980788047,2758,000
2016-06-038080788017,7258,000
2016-06-027980787939,3267,900
2016-06-018082798032,2028,000
2016-05-318082798036,4378,000
2016-05-3082837879214,6937,900
2016-05-278283808249,3858,200
2016-05-2685858081119,4818,100
2016-05-258386828592,7648,500
2016-05-248587838569,0288,500
2016-05-238488818671,5128,600
2016-05-208686828430,8818,400
2016-05-198989858634,7178,600
2016-05-1887948588121,4148,800
2016-05-178590858756,8608,700
2016-05-168787848632,0788,600
2016-05-138890858645,6088,600
2016-05-129393868935,5518,900
2016-05-119394878881,9788,800
2016-05-10851008589268,4728,900
2016-05-098385828432,5728,400
2016-05-068386818451,9028,400
2016-05-028485828414,7568,400
2016-04-288788838478,0308,400
2016-04-278788858651,2878,600
2016-04-268892868698,6358,600
2016-04-258892859161,6459,100
2016-04-228790868876,2468,800
2016-04-218688858663,1188,600
2016-04-2085888087238,0278,700
2016-04-1993938082470,9058,200
2016-04-1897989092116,8729,200
2016-04-1599103959799,9009,700
2016-04-141031139797173,0889,700
2016-04-1395999498156,2839,800
2016-04-12991039195221,1469,500
2016-04-111041079597168,8099,700
2016-04-08114118103104183,67510,400
2016-04-0712112311411572,76511,500
2016-04-0612412612112310,95612,300
2016-04-0512913012312319,09312,300
2016-04-0412813312612829,21412,800
2016-04-0113113312612726,60712,700
2016-03-3113413813013078,68613,000
2016-03-3013413513213331,08413,300
2016-03-2914114513013334,00913,300
2016-03-281421451401408,27414,000
2016-03-251421451421439,89514,300
2016-03-241381411381408,29314,000
2016-03-2314414513814011,20214,000
2016-03-221401421391416,54014,100
2016-03-1814514513613919,95513,900
2016-03-1714815314314431,40914,400
2016-03-16134176134148135,57814,800
2016-03-1513413713413611,25113,600
2016-03-1413513813413612,42213,600
2016-03-1113713813513711,43413,700
2016-03-1013814613413857,20213,800
2016-03-0913414113213823,62713,800
2016-03-0813313513113519,01713,500
2016-03-0713413513013524,22713,500
2016-03-0413413412813230,62713,200
2016-03-0313413513213419,84213,400
2016-03-0213313613313413,24313,400
2016-03-0113813813213525,93213,500
2016-02-2913613913413627,08813,600
2016-02-2613113913113331,54913,300
2016-02-2513013412913416,59613,400
2016-02-2413313912713415,97213,400
2016-02-23146150124133103,78213,300
2016-02-2214915314214434,23814,400
2016-02-1916116814814842,54214,800
2016-02-1816017815716256,22416,200
2016-02-17150197147159121,42815,900
2016-02-161441501441476,79514,700
2016-02-151421501401457,97514,500
2016-02-1215015013014328,04414,300
2016-02-1015415615215414,23515,400
2016-02-0915415515215215,14315,200
2016-02-081551591501588,10615,800
2016-02-051551571521553,97815,500
2016-02-0415415915315530,69715,500
2016-02-0316817115515914,44015,900
2016-02-0216818216717159,35117,100
2016-02-0115316515316014,10416,000
2016-01-2915415515015212,56215,200
2016-01-2815215714815317,83715,300
2016-01-271531571521546,83515,400
2016-01-261531551511533,75315,300
2016-01-251551581511537,35915,300
2016-01-2215415815015212,47215,200
2016-01-2115015515015113,38615,100
2016-01-2016916915015419,19015,400
2016-01-1915617015616715,19616,700
2016-01-1815616014315815,77815,800
2016-01-1515516215415716,54615,700
2016-01-1415916014615441,82415,400
2016-01-1317317315516163,34716,100
2016-01-121761781701708,98217,000
2016-01-0817817817017628,76017,600
2016-01-0718318517718015,67918,000
2016-01-0618519018518623,18818,600
2016-01-0518518918018516,32318,500
2016-01-0419219718018837,72918,800

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