1. HOME >
  2. 株価時系列 >
  3. 9399 >
  4. 2019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 [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301551581481501,590,47015,000
2019-12-271501541451471,596,64614,700
2019-12-261431501411481,315,61314,800
2019-12-25147148142143860,87314,300
2019-12-241511551441451,836,35814,500
2019-12-231481611461502,268,02615,000
2019-12-201591611491491,748,07414,900
2019-12-191621681571571,727,28215,700
2019-12-18169169162162991,58916,200
2019-12-17168171166168708,24116,800
2019-12-161761771681691,233,18316,900
2019-12-131741831731781,310,44617,800
2019-12-121771801701751,136,32717,500
2019-12-111571771561742,811,09017,400
2019-12-101661661581601,440,77716,000
2019-12-091721721661661,325,72816,600
2019-12-061741751711721,024,32317,200
2019-12-051831831751751,581,72117,500
2019-12-041791901731802,657,99918,000
2019-12-031771801701772,901,37417,700
2019-12-021932041811823,811,00418,200
2019-11-2920022716119511,168,34519,500
2019-11-282022031942022,732,58520,200
2019-11-271801951801942,935,14319,400
2019-11-262002001771813,514,23618,100
2019-11-252052091861973,773,79519,700
2019-11-221922091912015,105,66120,100
2019-11-211712071651906,023,39519,000
2019-11-201641721641711,863,48217,100
2019-11-191731771531693,581,26616,900
2019-11-181611721581682,973,72416,800
2019-11-151481621471623,817,95616,200
2019-11-141391521361523,966,79415,200
2019-11-131391461321393,223,20513,900
2019-11-121451461391422,052,61214,200
2019-11-111491501451472,315,74314,700
2019-11-081671701491545,517,03015,400
2019-11-071491541431492,911,73714,900
2019-11-061621661521523,526,59515,200
2019-11-051651701541673,872,51816,700
2019-11-011751801601614,411,83716,100
2019-10-311941951811843,729,47418,400
2019-10-301861951691867,270,92518,600
2019-10-2919522317818113,166,60618,100
2019-10-281551761501757,613,94917,500
2019-10-251531621411455,110,77514,500
2019-10-241431681311487,580,43114,800
2019-10-231701701381416,117,94514,100
2019-10-211841851631663,569,48416,600
2019-10-181832021701746,789,25717,400
2019-10-171802131531759,633,20317,500
2019-10-162542561851907,543,52319,000
2019-10-152602792332497,709,84524,900
2019-10-112462642252456,172,91024,500
2019-10-1020328018422215,212,73122,200
2019-10-091932031792037,428,22820,300
2019-10-0811915311615312,241,47615,300
2019-10-0794106911031,585,04110,300
2019-10-0410811391952,740,3369,500
2019-10-0391107881072,212,92910,700
2019-10-0282908190488,5809,000
2019-10-0181828081128,3588,100
2019-09-308181808042,6518,000
2019-09-278181798158,3638,100
2019-09-2680817980101,3138,000
2019-09-258080788075,3118,000
2019-09-248080797968,2657,900
2019-09-2079817979160,9027,900
2019-09-197980787988,3877,900
2019-09-187980787968,3007,900
2019-09-177980787972,6777,900
2019-09-138081797946,5717,900
2019-09-128080787950,8997,900
2019-09-118081787996,9407,900
2019-09-108282808092,5908,000
2019-09-0982828081159,5918,100
2019-09-0681827982275,4228,200
2019-09-0582868181438,1008,100
2019-09-0474837382982,0328,200
2019-09-037475737471,5307,400
2019-09-027476737488,5457,400
2019-08-307275727494,7267,400
2019-08-297474727294,2277,200
2019-08-2874757273114,0217,300
2019-08-2773757274111,4327,400
2019-08-267474727284,1837,200
2019-08-237576747484,5937,400
2019-08-2277787475166,9667,500
2019-08-217878767755,1697,700
2019-08-207577757645,2617,600
2019-08-197777767670,1177,600
2019-08-1676787477126,7367,700
2019-08-1577787577102,0277,700
2019-08-147879777855,7907,800
2019-08-1378797678105,1637,800
2019-08-097780777984,3917,900
2019-08-087879777759,5437,700
2019-08-077879787870,7167,800
2019-08-0673777176287,1617,600
2019-08-0582827677392,2657,700
2019-08-0283848182196,7338,200
2019-08-0184868484179,3408,400
2019-07-3183868285338,4828,500
2019-07-3081848084187,8698,400
2019-07-298283818181,3328,100
2019-07-2681838082145,0738,200
2019-07-258282808272,9978,200
2019-07-248282818244,6358,200
2019-07-2383847881404,6878,100
2019-07-2285858284164,7808,400
2019-07-198485848464,0418,400
2019-07-1885858384152,4038,400
2019-07-178586848456,1498,400
2019-07-1688888485207,7078,500
2019-07-1285888587179,7588,700
2019-07-118687858545,9098,500
2019-07-1086878486103,3018,600
2019-07-0984878486140,6828,600
2019-07-0885868384136,3828,400
2019-07-058686848597,2278,500
2019-07-0486878585108,2738,500
2019-07-0386878486158,1228,600
2019-07-0286878586116,6898,600
2019-07-0186898586150,5498,600
2019-06-288686848445,6108,400
2019-06-278486848586,6818,500
2019-06-2685868486146,4778,600
2019-06-2585868385116,1928,500
2019-06-2485868384152,5658,400
2019-06-2188888585113,6978,500
2019-06-208788858895,5698,800
2019-06-198688858773,7998,700
2019-06-1889898586159,0598,600
2019-06-1789908688216,1988,800
2019-06-149191899048,6629,000
2019-06-1392938990121,6129,000
2019-06-1293959191225,4089,100
2019-06-1190938992164,6339,200
2019-06-1088928890177,6089,000
2019-06-078889878898,8918,800
2019-06-0687918788134,9938,800
2019-06-0586908487205,9818,700
2019-06-0484858484123,9168,400
2019-06-0389908386379,7988,600
2019-05-3190918990134,4649,000
2019-05-3091928991148,2089,100
2019-05-2993939091220,4329,100
2019-05-2894949193121,7079,300
2019-05-2793949193176,2819,300
2019-05-2493969192248,9679,200
2019-05-2392959191209,0559,100
2019-05-2296989494230,6939,400
2019-05-21991009495424,4139,500
2019-05-20901049099949,8279,900
2019-05-1788928790300,1229,000
2019-05-1697978989346,5018,900
2019-05-1591978897389,9659,700
2019-05-1495959192327,1049,200
2019-05-131001009698352,4259,800
2019-05-101041079999561,7499,900
2019-05-091071131031031,117,85910,300
2019-05-0810110699105315,28110,500
2019-05-0710010497103422,17210,300
2019-04-2610210396101833,24110,100
2019-04-25106107102103429,26910,300
2019-04-24105108103107511,12010,700
2019-04-231081081021061,070,89010,600
2019-04-22109110103106996,27210,600
2019-04-191171181011121,503,86011,200
2019-04-181191231081153,061,26911,500
2019-04-171021211021143,390,41111,400
2019-04-1692105911051,771,70910,500
2019-04-1591969093737,5019,300
2019-04-1286918589493,1088,900
2019-04-1186888287470,8048,700
2019-04-1082868086509,9048,600
2019-04-0985878283853,2158,300
2019-04-0892948687860,2728,700
2019-04-05849184911,259,4749,100
2019-04-0480867985967,0168,500
2019-04-0378827780368,2058,000
2019-04-0278797576513,9937,600
2019-04-0177797678209,1377,800
2019-03-2976787578218,6987,800
2019-03-2877787575270,7737,500
2019-03-2777787677141,4757,700
2019-03-2675787576158,3797,600
2019-03-2577787575340,7507,500
2019-03-2280807679445,1377,900
2019-03-2079817880226,1938,000
2019-03-1982827878249,2727,800
2019-03-1878837780384,3238,000
2019-03-1578797779235,0627,900
2019-03-1479797779231,1357,900
2019-03-1379807778267,4527,800
2019-03-1278807780268,6908,000
2019-03-1178807677399,7417,700
2019-03-0879807677695,1147,700
2019-03-0785858081566,1208,100
2019-03-0687898384578,7348,400
2019-03-05859283862,751,9428,600
2019-03-0482837880878,3458,000
2019-03-01939482842,178,9458,400
2019-02-289410590925,114,0509,200
2019-02-27699669864,977,4738,600
2019-02-2670716969156,3006,900
2019-02-2571716971160,3957,100
2019-02-2270717070118,9177,000
2019-02-2172736970308,4227,000
2019-02-207272717281,6887,200
2019-02-1972737171123,8117,100
2019-02-1870737071257,9417,100
2019-02-1570716869290,6446,900
2019-02-1472737070144,8837,000
2019-02-1373747272127,7147,200
2019-02-1273747173160,1827,300
2019-02-0874757373150,8607,300
2019-02-0776777475158,7167,500
2019-02-0676787477398,7297,700
2019-02-0575777576162,5007,600
2019-02-0476777575166,2327,500
2019-02-0175777576211,8147,600
2019-01-3173777375268,5517,500
2019-01-3078787475292,7867,500
2019-01-2978797677246,2407,700
2019-01-2881817779371,2137,900
2019-01-2578827781374,2098,100
2019-01-2480817778298,0767,800
2019-01-2378807679315,5487,900
2019-01-2283837878515,6307,800
2019-01-2182858283398,1138,300
2019-01-1882868081851,8028,100
2019-01-1777837681885,9488,100
2019-01-1671787076568,2017,600
2019-01-1570736973195,9607,300
2019-01-1173747172273,3797,200
2019-01-1073747272201,1937,200
2019-01-0978797373659,7307,300
2019-01-0873787277569,2387,700
2019-01-0774767373587,9137,300
2019-01-0470736972324,0567,200

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