1. HOME >
  2. 株価時系列 >
  3. 9399 >
  4. 2017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 [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2918018217917931,92317,900
2017-12-2818118217618032,58918,000
2017-12-2717918217818225,55518,200
2017-12-2618018117717950,78717,900
2017-12-2518018217818135,08318,100
2017-12-2217918317818030,93718,000
2017-12-2118218417517858,48017,800
2017-12-2018218518118241,44918,200
2017-12-1918618718118153,50218,100
2017-12-1818819018518745,43418,700
2017-12-1518718918418766,52318,700
2017-12-1418719018518850,41218,800
2017-12-1319019118718953,99318,900
2017-12-1218819118819050,72119,000
2017-12-1118618918518944,69118,900
2017-12-0818418518218414,80318,400
2017-12-0718518518118435,57518,400
2017-12-0618518618418522,60318,500
2017-12-0518518618518610,72018,600
2017-12-0418618718318635,11118,600
2017-12-0118618918618618,86518,600
2017-11-3018618718518614,76018,600
2017-11-2918618918518826,07118,800
2017-11-2818818918618819,53818,800
2017-11-2719019018518950,35118,900
2017-11-2419120018819082,54419,000
2017-11-2219119118919115,57419,100
2017-11-2118819118618920,94818,900
2017-11-2019219318519037,35719,000
2017-11-1719419419019229,17019,200
2017-11-1618519418519133,97219,100
2017-11-1519019118418880,09418,800
2017-11-13212218189191298,32419,100
2017-11-10209216196204317,83120,400
2017-11-09188212188212286,87421,200
2017-11-0818818918518831,62818,800
2017-11-071871881851888,69318,800
2017-11-0618618918418722,34018,700
2017-11-0218618918418633,76718,600
2017-11-0118418718018648,56818,600
2017-10-3118418518318310,29418,300
2017-10-3018418518218516,34218,500
2017-10-2718418518218424,89918,400
2017-10-2618418718218417,16518,400
2017-10-2518518718318623,89718,600
2017-10-241861871841865,61118,600
2017-10-2318518618418623,20618,600
2017-10-2018718818418612,22918,600
2017-10-1918818918518821,32018,800
2017-10-1818618918518813,12418,800
2017-10-1718418718418713,43118,700
2017-10-1618618718318629,16918,600
2017-10-131851861831865,91318,600
2017-10-1218218518218518,38018,500
2017-10-1118718718218418,36018,400
2017-10-1019019018018735,74918,700
2017-10-0618919118719047,42519,000
2017-10-0518919218818914,53418,900
2017-10-0418919018618917,72318,900
2017-10-0318819018618814,82418,800
2017-10-0219019318418936,02718,900
2017-09-2919119318819243,52719,200
2017-09-2819019419019215,44919,200
2017-09-2718419318419233,67819,200
2017-09-2619019018518734,77518,700
2017-09-2519319418718953,44718,900
2017-09-2219920119219533,73119,500
2017-09-2119920119619830,19219,800
2017-09-2019620219520150,88820,100
2017-09-1919719919419633,69719,600
2017-09-1519019819019831,92419,800
2017-09-1419319418819326,58719,300
2017-09-1318919518619328,69619,300
2017-09-1218719118518924,55518,900
2017-09-1118619018518620,51318,600
2017-09-0818219518218555,91518,500
2017-09-0717818817718152,76218,100
2017-09-0617818517618361,41318,300
2017-09-0518818917918259,57218,200
2017-09-0419820018818829,43918,800
2017-09-0120420519719859,50019,800
2017-08-3120220519720098,15920,000
2017-08-3018819718719364,68619,300
2017-08-2919119218518825,28518,800
2017-08-2818619618519190,07919,100
2017-08-2518218618218532,04418,500
2017-08-2417918517918237,07718,200
2017-08-2318318517618393,46118,300
2017-08-22187190180181120,45118,100
2017-08-21196197184187126,87218,700
2017-08-1820120119319655,29819,600
2017-08-1720721019920476,26620,400
2017-08-16211216202209178,65220,900
2017-08-15197212194207222,19520,700
2017-08-1418719818619443,72319,400
2017-08-1019219518518832,41218,800
2017-08-0919519819019234,95719,200
2017-08-0819919919519840,76219,800
2017-08-0720420419719940,71319,900
2017-08-0420020519720374,76520,300
2017-08-0320420919519655,89619,600
2017-08-02188211185200130,83620,000
2017-08-0119719819119346,08819,300
2017-07-3119719819519733,25519,700
2017-07-2819820119619677,42119,600
2017-07-2720020119719995,55519,900
2017-07-2620420420020271,14520,200
2017-07-2520720720320423,53120,400
2017-07-2420720920420743,17120,700
2017-07-2120821020720918,45320,900
2017-07-2021021120620884,66620,800
2017-07-1921021220921153,21521,100
2017-07-1821421421021033,31021,000
2017-07-1421221421021355,84421,300
2017-07-1321421420821253,96921,200
2017-07-1221521521221440,58921,400
2017-07-1121121421021328,14121,300
2017-07-1021221421121136,79121,100
2017-07-0721221421021245,96321,200
2017-07-0621021421021262,14721,200
2017-07-0521321421021254,46621,200
2017-07-0421521521021275,63221,200
2017-07-0321421521321540,85221,500
2017-06-3021622021321593,10321,500
2017-06-29214222213218115,45921,800
2017-06-2821321521221457,26821,400
2017-06-2721321621221454,61721,400
2017-06-2621421721321648,37421,600
2017-06-23216218214216108,09221,600
2017-06-2222022021521897,08321,800
2017-06-2121922121822052,90322,000
2017-06-20225226219221125,75222,100
2017-06-19226227217222126,87022,200
2017-06-16222232221226132,15622,600
2017-06-1522422622122397,85422,300
2017-06-1422322622222662,83122,600
2017-06-1322522722422641,57622,600
2017-06-1222822822122771,89522,700
2017-06-0922723122722860,00422,800
2017-06-0822723122622770,62222,700
2017-06-0723223322722886,95622,800
2017-06-0623223522923367,38023,300
2017-06-0522923522823381,71823,300
2017-06-0223023022622997,03422,900
2017-06-0122923022623087,57323,000
2017-05-31234235228230180,70223,000
2017-05-30245249234236157,24423,600
2017-05-29252257245248128,61824,800
2017-05-26252259245257233,47825,700
2017-05-25240265230251748,40325,100
2017-05-24250266228233483,85023,300
2017-05-23230249230244369,64524,400
2017-05-22223235222230168,95923,000
2017-05-19217227217222138,37622,200
2017-05-1821821921421880,69021,800
2017-05-1722422422022162,11522,100
2017-05-1622422522322547,12222,500
2017-05-1522422722222549,21122,500
2017-05-12228233222227165,85222,700
2017-05-11219239219226259,86422,600
2017-05-1022422521822082,74722,000
2017-05-0922822822422589,17722,500
2017-05-0823023122722948,72422,900
2017-05-0222823122522872,40222,800
2017-05-0122623322622945,23122,900
2017-04-2823023122723060,37723,000
2017-04-2722823222722955,97822,900
2017-04-26228233227229102,62022,900
2017-04-2523423422422989,20622,900
2017-04-24232248226232133,37623,200
2017-04-21272278240240658,74024,000
2017-04-20213268212264793,37826,400
2017-04-19209219206215139,58921,500
2017-04-1821121520821253,25121,200
2017-04-1721421520621096,13321,000
2017-04-1421121920921079,15921,000
2017-04-1320621820521498,29521,400
2017-04-12217219207207155,21420,700
2017-04-1122122321522081,61322,000
2017-04-10224233221222134,75722,200
2017-04-07210243210216287,14521,600
2017-04-06223223206214135,15121,400
2017-04-0523023022122470,10322,400
2017-04-04231235225230132,40023,000
2017-04-0324024323523687,03123,600
2017-03-31243249239241114,00524,100
2017-03-30243252238242233,28624,200
2017-03-2924124823924190,93424,100
2017-03-28244249240243112,89424,300
2017-03-27246253240242133,79724,200
2017-03-24253268233246457,43124,600
2017-03-23230260230252445,69225,200
2017-03-22235237230232130,38823,200
2017-03-21240247235237113,87723,700
2017-03-17250251235243218,02724,300
2017-03-16260261249252234,61825,200
2017-03-15250269239259933,80925,900
2017-03-14250262239242525,16524,200
2017-03-13260280253258422,48225,800
2017-03-10278280251268878,10426,800
2017-03-092392962382462,114,32324,600
2017-03-082632732302361,236,71623,600
2017-03-073103282692712,240,40327,100
2017-03-062733292723282,760,05332,800
2017-03-032082542082502,604,78925,000
2017-03-02188209182203902,62020,300
2017-03-01179188179188183,44218,800
2017-02-2817918017517872,73317,800
2017-02-27182183177177107,13017,700
2017-02-2418018517918287,46718,200
2017-02-23176184175182184,43018,200
2017-02-22186187175178234,07717,800
2017-02-21174200172183877,54818,300
2017-02-20177179166170482,14717,000
2017-02-17186188182182176,94018,200
2017-02-16194194185189214,54618,900
2017-02-15193198192194155,79219,400
2017-02-14198204193198217,25719,800
2017-02-13210212195204335,76420,400
2017-02-10208220207208418,13020,800
2017-02-09209214208210151,46921,000
2017-02-08204210204209107,21920,900
2017-02-07206208204206116,63420,600
2017-02-06212215207209134,24320,900
2017-02-03206225205210485,02021,000
2017-02-02207209205208143,06620,800
2017-02-0120621020520697,94520,600
2017-01-31207209204206111,17520,600
2017-01-30206210204206150,69420,600
2017-01-27213214208210153,10521,000
2017-01-26211216207215261,80621,500
2017-01-25211220206207273,34320,700
2017-01-24221224208213249,92621,300
2017-01-23210234201219886,54021,900
2017-01-20204208200204260,50620,400
2017-01-19220221208208326,91120,800
2017-01-18233242216216664,67321,600
2017-01-172062501992281,347,56022,800
2017-01-16232233210211585,01521,100
2017-01-13242249231234492,97223,400
2017-01-122392652262481,020,84824,800
2017-01-112913082422471,920,25024,700
2017-01-102953482622863,402,10328,600
2017-01-062522942382944,662,68829,400
2017-01-05214214214214158,13121,400
2017-01-04163166158164577,06716,400

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