9399 ビート・ホールディングス・リミテッドの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	70	82	70	82	1,762,409	8,200
2020-12-29	67	73	63	72	2,842,901	7,200
2020-12-28	77	77	75	76	572,239	7,600
2020-12-25	78	79	75	77	705,720	7,700
2020-12-24	78	82	76	77	1,295,926	7,700
2020-12-23	79	81	77	78	493,753	7,800
2020-12-22	75	79	74	77	681,494	7,700
2020-12-21	83	83	75	75	1,574,837	7,500
2020-12-18	82	84	80	81	503,101	8,100
2020-12-17	83	84	82	82	497,292	8,200
2020-12-16	85	86	82	82	886,432	8,200
2020-12-15	89	89	85	85	607,543	8,500
2020-12-14	89	90	88	90	256,690	9,000
2020-12-11	87	90	86	89	397,016	8,900
2020-12-10	90	91	86	87	767,801	8,700
2020-12-09	91	92	89	91	375,993	9,100
2020-12-08	91	94	90	90	693,545	9,000
2020-12-07	92	93	90	91	534,721	9,100
2020-12-04	94	96	91	92	882,860	9,200
2020-12-03	95	96	93	93	509,810	9,300
2020-12-02	94	97	94	97	322,102	9,700
2020-12-01	95	96	94	94	396,164	9,400
2020-11-30	97	98	95	95	672,151	9,500
2020-11-27	94	99	94	97	469,177	9,700
2020-11-26	98	98	94	94	351,692	9,400
2020-11-25	99	99	95	97	881,634	9,700
2020-11-24	100	104	97	98	767,690	9,800
2020-11-20	92	101	92	101	1,760,764	10,100
2020-11-19	91	94	90	92	847,580	9,200
2020-11-18	93	94	91	91	521,817	9,100
2020-11-17	96	97	92	93	746,570	9,300
2020-11-16	100	100	94	97	854,836	9,700
2020-11-13	99	100	97	99	295,992	9,900
2020-11-12	99	100	98	98	194,307	9,800
2020-11-11	100	102	98	98	502,162	9,800
2020-11-10	98	101	97	100	592,952	10,000
2020-11-09	99	99	96	98	363,965	9,800
2020-11-06	99	100	97	98	545,902	9,800
2020-11-05	101	102	98	99	418,554	9,900
2020-11-04	101	103	99	101	515,050	10,100
2020-11-02	98	105	98	101	519,692	10,100
2020-10-30	101	102	97	98	719,127	9,800
2020-10-29	100	102	100	100	493,258	10,000
2020-10-28	102	106	102	103	351,792	10,300
2020-10-27	100	104	99	104	507,808	10,400
2020-10-26	102	104	100	101	619,337	10,100
2020-10-23	104	105	100	101	835,820	10,100
2020-10-22	107	108	101	104	1,278,486	10,400
2020-10-21	107	110	106	107	816,377	10,700
2020-10-20	108	110	105	107	1,020,747	10,700
2020-10-19	107	114	104	110	1,382,682	11,000
2020-10-16	109	111	105	107	1,810,625	10,700
2020-10-15	110	113	107	111	1,240,575	11,100
2020-10-14	111	112	108	108	568,651	10,800
2020-10-13	113	114	109	109	783,667	10,900
2020-10-12	110	112	109	112	706,253	11,200
2020-10-09	105	109	105	107	582,503	10,700
2020-10-08	108	109	105	106	1,220,547	10,600
2020-10-07	109	110	107	108	589,137	10,800
2020-10-06	111	113	109	109	824,340	10,900
2020-10-05	112	113	110	111	609,011	11,100
2020-10-02	112	115	107	108	1,482,050	10,800
2020-09-30	108	115	108	114	1,602,052	11,400
2020-09-29	108	114	107	108	1,227,118	10,800
2020-09-28	113	113	105	107	2,219,382	10,700
2020-09-25	124	128	110	112	6,153,825	11,200
2020-09-24	102	124	101	121	9,774,746	12,100
2020-09-23	105	105	102	103	818,339	10,300
2020-09-18	106	107	104	105	695,518	10,500
2020-09-17	106	108	102	106	2,469,942	10,600
2020-09-16	106	109	104	106	1,208,531	10,600
2020-09-15	105	106	104	104	458,251	10,400
2020-09-14	103	106	102	103	790,469	10,300
2020-09-11	100	103	99	102	709,588	10,200
2020-09-10	100	102	99	101	965,602	10,100
2020-09-09	103	104	98	100	2,930,892	10,000
2020-09-08	113	117	104	104	3,118,037	10,400
2020-09-07	109	116	105	115	3,013,174	11,500
2020-09-04	101	108	100	107	2,617,077	10,700
2020-09-03	96	104	96	103	2,470,776	10,300
2020-09-02	98	98	96	96	469,552	9,600
2020-09-01	97	98	97	97	391,004	9,700
2020-08-31	97	99	96	97	545,547	9,700
2020-08-28	98	100	94	95	931,163	9,500
2020-08-27	98	100	98	98	486,236	9,800
2020-08-26	98	101	97	98	1,162,124	9,800
2020-08-25	100	101	97	98	503,660	9,800
2020-08-24	99	101	99	99	245,519	9,900
2020-08-21	100	103	99	99	543,641	9,900
2020-08-20	99	100	98	98	320,989	9,800
2020-08-19	100	100	98	99	384,024	9,900
2020-08-18	100	101	99	99	591,355	9,900
2020-08-17	95	102	95	99	1,247,548	9,900
2020-08-14	100	100	96	97	1,262,805	9,700
2020-08-13	102	102	99	100	694,136	10,000
2020-08-12	104	104	99	100	1,136,451	10,000
2020-08-11	105	106	102	103	1,059,412	10,300
2020-08-07	108	108	105	106	458,363	10,600
2020-08-06	106	109	105	107	636,515	10,700
2020-08-05	105	108	104	106	548,097	10,600
2020-08-04	106	107	104	106	589,662	10,600
2020-08-03	107	107	104	106	449,460	10,600
2020-07-31	108	109	102	104	1,175,004	10,400
2020-07-30	105	112	104	107	1,411,443	10,700
2020-07-29	104	106	103	105	504,961	10,500
2020-07-28	112	112	105	105	1,068,370	10,500
2020-07-27	111	116	110	111	1,706,056	11,100
2020-07-22	106	111	104	110	1,046,030	11,000
2020-07-21	107	114	106	108	2,441,615	10,800
2020-07-20	103	105	102	104	1,319,279	10,400
2020-07-17	104	106	100	102	2,020,584	10,200
2020-07-16	112	117	103	105	3,349,629	10,500
2020-07-15	123	123	111	115	3,609,426	11,500
2020-07-14	127	132	119	121	4,653,789	12,100
2020-07-13	118	129	106	122	10,053,285	12,200
2020-07-10	103	109	101	103	4,756,092	10,300
2020-07-09	100	111	98	99	8,582,276	9,900
2020-07-08	97	100	95	96	1,322,838	9,600
2020-07-07	96	97	94	96	373,208	9,600
2020-07-06	94	97	94	95	465,531	9,500
2020-07-03	94	96	93	94	573,776	9,400
2020-07-02	97	98	93	94	741,774	9,400
2020-07-01	97	99	96	97	558,696	9,700
2020-06-30	96	98	95	97	696,821	9,700
2020-06-29	98	99	94	95	1,210,652	9,500
2020-06-26	99	100	96	99	1,027,557	9,900
2020-06-25	100	102	97	98	2,178,454	9,800
2020-06-24	109	113	101	103	3,033,757	10,300
2020-06-23	104	108	102	108	1,656,522	10,800
2020-06-22	104	104	101	102	829,626	10,200
2020-06-19	100	106	99	104	1,952,313	10,400
2020-06-18	99	102	98	100	879,949	10,000
2020-06-17	104	104	98	101	1,653,066	10,100
2020-06-16	94	111	91	98	5,383,504	9,800
2020-06-15	97	98	91	92	1,320,330	9,200
2020-06-12	94	99	92	97	1,540,907	9,700
2020-06-11	102	104	99	99	1,783,341	9,900
2020-06-10	106	107	100	103	1,669,747	10,300
2020-06-09	103	109	101	105	2,253,041	10,500
2020-06-08	99	103	98	101	1,862,199	10,100
2020-06-05	97	99	96	98	538,473	9,800
2020-06-04	100	101	97	97	667,187	9,700
2020-06-03	98	103	96	99	1,503,446	9,900
2020-06-02	98	99	96	97	638,909	9,700
2020-06-01	100	100	97	97	1,415,198	9,700
2020-05-29	102	106	100	102	1,276,596	10,200
2020-05-28	104	107	101	102	1,700,685	10,200
2020-05-27	102	109	94	102	4,047,596	10,200
2020-05-26	104	111	97	99	3,519,550	9,900
2020-05-25	97	106	96	101	2,323,717	10,100
2020-05-22	93	97	91	94	1,377,244	9,400
2020-05-21	93	95	89	93	1,412,228	9,300
2020-05-20	89	95	88	91	1,226,978	9,100
2020-05-19	88	92	88	89	747,459	8,900
2020-05-18	89	90	87	87	721,314	8,700
2020-05-15	91	93	88	90	668,803	9,000
2020-05-14	93	94	88	90	1,107,436	9,000
2020-05-13	93	97	92	94	779,865	9,400
2020-05-12	97	99	92	94	1,591,562	9,400
2020-05-11	96	101	94	95	1,577,112	9,500
2020-05-08	91	107	89	94	3,552,330	9,400
2020-05-07	91	93	87	90	1,232,529	9,000
2020-05-01	96	97	91	92	997,557	9,200
2020-04-30	100	101	94	97	1,768,422	9,700
2020-04-28	102	102	97	97	1,200,086	9,700
2020-04-27	104	105	96	101	2,313,415	10,100
2020-04-24	103	103	90	94	2,257,571	9,400
2020-04-23	101	108	99	100	1,706,042	10,000
2020-04-22	107	109	97	98	2,495,891	9,800
2020-04-21	106	120	101	110	6,729,113	11,000
2020-04-20	93	106	91	102	3,886,218	10,200
2020-04-17	94	105	86	92	6,258,724	9,200
2020-04-16	73	104	72	87	9,599,021	8,700
2020-04-15	76	76	72	74	1,237,409	7,400
2020-04-14	76	79	72	77	1,552,636	7,700
2020-04-13	77	78	76	76	427,283	7,600
2020-04-10	79	80	77	78	314,729	7,800
2020-04-09	80	82	77	78	607,608	7,800
2020-04-08	76	80	74	78	584,552	7,800
2020-04-07	73	79	73	75	778,825	7,500
2020-04-06	71	73	69	71	649,203	7,100
2020-04-03	75	77	72	72	1,053,829	7,200
2020-04-02	77	77	75	75	397,758	7,500
2020-04-01	78	79	76	76	400,357	7,600
2020-03-31	79	80	78	79	336,914	7,900
2020-03-30	79	80	77	78	575,443	7,800
2020-03-27	82	83	79	80	557,022	8,000
2020-03-26	83	83	79	79	629,231	7,900
2020-03-25	83	84	81	83	739,316	8,300
2020-03-24	79	80	78	79	609,183	7,900
2020-03-23	76	79	76	76	763,909	7,600
2020-03-19	82	84	77	78	1,135,620	7,800
2020-03-18	87	87	80	80	950,768	8,000
2020-03-17	78	84	77	84	874,561	8,400
2020-03-16	83	86	80	81	1,104,303	8,100
2020-03-13	77	82	76	78	1,518,743	7,800
2020-03-12	83	90	82	85	1,215,281	8,500
2020-03-11	98	99	87	87	1,425,054	8,700
2020-03-10	81	94	77	93	2,103,977	9,300
2020-03-09	95	95	83	86	2,156,930	8,600
2020-03-06	102	107	99	99	1,897,797	9,900
2020-03-05	115	117	103	107	3,540,979	10,700
2020-03-04	92	110	91	106	3,564,124	10,600
2020-03-03	122	136	90	97	10,369,494	9,700
2020-03-02	75	104	75	104	4,108,902	10,400
2020-02-28	75	82	73	74	1,494,724	7,400
2020-02-27	92	92	84	85	891,943	8,500
2020-02-26	92	92	90	90	557,717	9,000
2020-02-25	93	95	89	92	963,553	9,200
2020-02-21	101	101	98	99	339,193	9,900
2020-02-20	101	101	98	99	457,033	9,900
2020-02-19	97	101	97	100	435,106	10,000
2020-02-18	101	102	97	98	717,895	9,800
2020-02-17	105	106	100	101	1,264,755	10,100
2020-02-14	109	110	107	109	666,801	10,900
2020-02-13	113	113	109	110	504,117	11,000
2020-02-12	108	114	107	111	751,840	11,100
2020-02-10	110	110	108	109	564,439	10,900
2020-02-07	116	117	111	111	696,799	11,100
2020-02-06	118	127	113	116	1,827,273	11,600
2020-02-05	112	121	111	116	1,372,589	11,600
2020-02-04	112	114	110	112	506,278	11,200
2020-02-03	109	114	107	113	758,230	11,300
2020-01-31	114	119	110	114	1,388,709	11,400
2020-01-30	122	123	108	113	2,064,345	11,300
2020-01-29	128	129	118	121	1,449,269	12,100
2020-01-28	129	129	123	125	1,360,169	12,500
2020-01-27	136	136	132	132	729,597	13,200
2020-01-24	139	140	137	138	436,030	13,800
2020-01-23	138	140	136	139	594,281	13,900
2020-01-22	139	143	137	139	868,519	13,900
2020-01-21	138	139	136	138	684,101	13,800
2020-01-20	138	139	136	138	843,976	13,800
2020-01-17	142	143	137	138	982,913	13,800
2020-01-16	146	146	140	142	741,512	14,200
2020-01-15	150	150	144	145	819,386	14,500
2020-01-14	139	153	138	148	2,242,145	14,800
2020-01-10	140	142	138	138	680,519	13,800
2020-01-09	141	143	139	140	444,363	14,000
2020-01-08	142	142	136	138	1,179,582	13,800
2020-01-07	144	146	142	143	571,063	14,300
2020-01-06	147	147	140	143	1,151,523	14,300

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9399 ビート・ホールディングス・リミテッド の時系列データ [2020年度]

9399 ビート・ホールディングス・リミテッドの時系列データ [2020年度]