1. HOME >
  2. 株価時系列 >
  3. 9399 >
  4. 2018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 [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2876777172531,5057,200
2018-12-2771787077629,0047,700
2018-12-2667726567562,3116,700
2018-12-2563686266759,4526,600
2018-12-2174766872552,0307,200
2018-12-2078797278684,7067,800
2018-12-1977817780381,8848,000
2018-12-1880817777440,5397,700
2018-12-1785868181422,5808,100
2018-12-1487888585395,6758,500
2018-12-1389908788332,4688,800
2018-12-1290928790506,0839,000
2018-12-118710087881,330,1658,800
2018-12-1089908587389,3398,700
2018-12-0792948990426,2609,000
2018-12-0695969293295,5329,300
2018-12-0590978995578,9539,500
2018-12-0497979192902,9349,200
2018-12-031021029797811,9119,700
2018-11-3010410499991,072,9089,900
2018-11-29103108981021,764,30310,200
2018-11-2810811897984,070,9789,800
2018-11-2789110891043,525,19910,400
2018-11-26829581861,370,8548,600
2018-11-2281838082287,9888,200
2018-11-2182837981513,0008,100
2018-11-2088908484620,8308,400
2018-11-1988908788301,8858,800
2018-11-1689938889528,8448,900
2018-11-15949488901,055,2839,000
2018-11-1499999696521,2799,600
2018-11-13981009699656,9409,900
2018-11-1210010198100706,72310,000
2018-11-09104104100101799,66510,100
2018-11-08104106101103965,79510,300
2018-11-07105106102103598,92410,300
2018-11-061101111031041,094,52510,400
2018-11-051181251081093,118,84510,900
2018-11-021041341021184,026,57211,800
2018-11-01101107100102919,00610,200
2018-10-3110010299101578,44910,100
2018-10-3010010397102835,76510,200
2018-10-2910110398100798,86410,000
2018-10-261021151001022,397,99210,200
2018-10-25103104991011,196,50210,100
2018-10-24110112106107978,65410,700
2018-10-231121171081101,516,31411,000
2018-10-221231251081141,834,08911,400
2018-10-191241241131221,766,68112,200
2018-10-181361371271271,325,67712,700
2018-10-171351371281331,166,35913,300
2018-10-161381391281321,531,20313,200
2018-10-151461481381381,330,87213,800
2018-10-121451511401461,462,96814,600
2018-10-111391481321462,495,63814,600
2018-10-101531581421493,474,25614,900
2018-10-091951981571584,871,65715,800
2018-10-0526329618018712,972,33818,700
2018-10-042462602422602,327,18226,000
2018-10-032412432332421,085,40924,200
2018-10-022442462342371,574,67923,700
2018-10-012572612462461,585,48124,600
2018-09-282392602332492,623,81924,900
2018-09-272352462332341,966,26523,400
2018-09-262452522422471,344,70224,700
2018-09-252402542352471,639,14624,700
2018-09-212712792382464,810,48024,600
2018-09-202742792552652,726,93426,500
2018-09-192823022502565,479,68225,600
2018-09-182532942482822,914,59428,200
2018-09-142302752212613,700,49326,100
2018-09-132492552192274,426,40522,700
2018-09-122712712502531,622,85225,300
2018-09-112862892652712,028,43427,100
2018-09-102943082862901,747,90329,000
2018-09-072682942662941,809,10229,400
2018-09-063053082762812,522,72228,100
2018-09-053203293103101,328,32931,000
2018-09-043103232973162,192,80231,600
2018-09-033383423153152,257,66731,500
2018-08-313443603403431,715,91034,300
2018-08-303533703473562,667,84835,600
2018-08-293453603333403,309,85234,000
2018-08-283123483103483,493,75334,800
2018-08-273053382953103,486,98831,000
2018-08-243093112822913,225,39029,100
2018-08-233153233003052,778,19130,500
2018-08-223353393143202,220,35132,000
2018-08-212953382933313,038,32033,100
2018-08-203593693163163,439,71631,600
2018-08-173843893423625,388,83636,200
2018-08-163183603153604,598,35536,000
2018-08-153063183003102,534,94831,000
2018-08-142803162713054,480,72330,500
2018-08-132602792592742,018,27627,400
2018-08-102912962522704,330,44027,000
2018-08-092402872312777,936,32527,700
2018-08-082192242072201,533,45322,000
2018-08-072132202032161,826,33021,600
2018-08-062072301972102,946,43921,000
2018-08-032432462112113,156,19021,100
2018-08-022202532082513,454,35125,100
2018-08-012252321922164,292,64221,600
2018-07-312512592242273,620,49422,700
2018-07-302822962442593,646,20825,900
2018-07-273103142802914,242,89529,100
2018-07-263653792963005,539,62330,000
2018-07-253403573153412,128,23134,100
2018-07-242903472823392,907,22333,900
2018-07-233143162732943,175,30429,400
2018-07-203503513063102,514,38231,000
2018-07-193443653323431,914,19834,300
2018-07-183373883253422,557,25234,200
2018-07-174304453333452,953,09134,500
2018-07-134094353724062,121,70040,600
2018-07-124684783894102,415,46341,000
2018-07-115395394394684,011,95746,800
2018-07-104805084274592,798,84545,900
2018-07-094565064365062,655,32550,600
2018-07-063574263494262,340,89442,600
2018-07-053253543193461,759,26234,600
2018-07-042893602823172,529,51731,700
2018-07-033253392963051,200,80330,500
2018-07-023413613003231,694,35532,300
2018-06-294204433223223,747,11232,200
2018-06-285626004024022,629,68440,200
2018-06-274705024705021,126,69250,200
2018-06-263354223354221,663,36642,200
2018-06-25390422338342941,45634,200
2018-06-224764813804182,170,02241,800
2018-06-215305554604601,629,07246,000
2018-06-20650665560560737,98656,000
2018-06-197017656006601,281,25766,000
2018-06-188858906816812,004,94468,100
2018-06-158028947898311,100,37383,100
2018-06-14870880827842566,97184,200
2018-06-137938786818131,578,73381,300
2018-06-126937636937631,228,63476,300
2018-06-116636636176631,293,84566,300
2018-06-08580592562563272,68056,300
2018-06-07556595542585293,74158,500
2018-06-06557573542546326,79654,600
2018-06-05545594540575605,45157,500
2018-06-04540565507535486,74553,500
2018-06-01579609530560679,97556,000
2018-05-31627635576585533,64158,500
2018-05-30584615561610628,24261,000
2018-05-29554600548587622,87358,700
2018-05-28538578515538908,38753,800
2018-05-25472549456548825,96454,800
2018-05-24495513464469393,63846,900
2018-05-23478496427484619,13348,400
2018-05-22540542491514520,64151,400
2018-05-21545556521535629,64553,500
2018-05-18504540485535749,09153,500
2018-05-17439498420496708,21849,600
2018-05-16396446390440791,97344,000
2018-05-154935104054051,033,07740,500
2018-05-14481510471485731,39848,500
2018-05-11474490451465719,14346,500
2018-05-104104674034341,080,41143,400
2018-05-09371415351415788,84841,500
2018-05-08376399339382887,31338,200
2018-05-073403953353681,378,72336,800
2018-05-023403622933211,406,81332,100
2018-05-012643322603321,687,81933,200
2018-04-27246268240252578,55925,200
2018-04-262192602152461,078,94224,600
2018-04-25217241215215544,01621,500
2018-04-24219220210217183,81221,700
2018-04-23213224208217521,07521,700
2018-04-20192215190214268,06721,400
2018-04-1919219618819267,17119,200
2018-04-18202202192194105,32519,400
2018-04-17189209189192176,22419,200
2018-04-16186193184191296,89419,100
2018-04-13189190185188311,14018,800
2018-04-12186199185189279,56818,900
2018-04-11189195181188205,54118,800
2018-04-10195205186194288,21019,400
2018-04-09187213183197625,18119,700
2018-04-062102311801941,376,46619,400
2018-04-05161210158203741,91220,300
2018-04-0415916115616119,56816,100
2018-04-0316016115516052,29716,000
2018-03-3015616215515819,07615,800
2018-03-291561561521568,20715,600
2018-03-2815415814915616,37115,600
2018-03-271541561501548,83515,400
2018-03-2615315515115321,32415,300
2018-03-2315715715315615,73215,600
2018-03-221601601581599,24015,900
2018-03-2016116115615916,73115,900
2018-03-1916016215716129,50316,100
2018-03-1616116215816015,77016,000
2018-03-1516316315916022,22816,000
2018-03-1416316416116212,88016,200
2018-03-1316216416216413,97416,400
2018-03-1216116516016211,50116,200
2018-03-0916216315816225,15716,200
2018-03-0816416515816126,77016,100
2018-03-0716516716416510,52716,500
2018-03-061661681651676,15416,700
2018-03-0516716816416510,49916,500
2018-03-021691701661689,09216,800
2018-03-0116917016816911,28416,900
2018-02-281701711691716,15417,100
2018-02-271701711691705,93317,000
2018-02-261681701681705,15717,000
2018-02-2316516916516814,85116,800
2018-02-2217017116716811,74716,800
2018-02-2117017216817113,90017,100
2018-02-2017117216816916,44916,900
2018-02-1917117217017211,88017,200
2018-02-1616717416717224,10017,200
2018-02-1516617016216822,29416,800
2018-02-1416917115916832,97616,800
2018-02-1317217516616929,46316,900
2018-02-0915917115916839,25816,800
2018-02-0817117517017322,37217,300
2018-02-0717017716817129,07017,100
2018-02-0617517515816891,48516,800
2018-02-0518018217718038,70118,000
2018-02-0218218218018215,41518,200
2018-02-0118018318018220,08218,200
2018-01-3118218318018223,65018,200
2018-01-3019119318018293,89718,200
2018-01-29183193182190154,72919,000
2018-01-2618318418118327,19218,300
2018-01-2518218418218415,63218,400
2018-01-2418418518218327,03518,300
2018-01-2318318418018430,75518,400
2018-01-2218618718018355,83818,300
2018-01-1918818818318654,03418,600
2018-01-1818818918618711,14818,700
2018-01-1718818918518823,96018,800
2018-01-1618818918518726,90718,700
2018-01-1519019018718926,31018,900
2018-01-1219019018618942,08418,900
2018-01-1119019218919121,10119,100
2018-01-1019019218818946,73118,900
2018-01-0918819318519276,46219,200
2018-01-05190195184190184,77619,000
2018-01-04182190182188118,01618,800

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