1. HOME >
  2. 株価時系列 >
  3. 9399 >
  4. 2021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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3044444343159,5594,300
2021-12-2942444144147,6414,400
2021-12-2841434141261,0544,100
2021-12-2745454141657,9784,100
2021-12-24404738451,446,8624,500
2021-12-2341413939334,4263,900
2021-12-2241424040230,6374,000
2021-12-2141434041499,2864,100
2021-12-2044454043426,9964,300
2021-12-1746464444262,7394,400
2021-12-1646474545186,4074,500
2021-12-1545464445223,5894,500
2021-12-1446464446205,0234,600
2021-12-1346464446692,1924,600
2021-12-1047474646237,5894,600
2021-12-0948484747139,8874,700
2021-12-0849494747323,6944,700
2021-12-0748494747221,1664,700
2021-12-0648494748138,8364,800
2021-12-0348494748126,8864,800
2021-12-0248494748419,5954,800
2021-12-0149504848143,3494,800
2021-11-3048504750293,0055,000
2021-11-2948494747299,5644,700
2021-11-2649504848169,4674,800
2021-11-2550504849148,9344,900
2021-11-244950484978,7324,900
2021-11-2249504849405,0974,900
2021-11-1950514949347,1494,900
2021-11-1851524951376,3495,100
2021-11-1750525051461,7895,100
2021-11-1650514950383,7135,000
2021-11-1550515051286,3355,100
2021-11-1248544749771,1934,900
2021-11-1149504848296,1474,800
2021-11-1051524849847,9314,900
2021-11-0951525051326,5595,100
2021-11-0852534951842,9085,100
2021-11-0555565152545,6195,200
2021-11-0453565354413,3665,400
2021-11-0250565053925,5375,300
2021-11-0150524950366,5135,000
2021-10-2950514949266,0874,900
2021-10-2852525050421,2845,000
2021-10-2752534951764,9125,100
2021-10-2653555252458,6775,200
2021-10-2554575253749,9145,300
2021-10-2254565255544,2865,500
2021-10-21585853541,378,9415,400
2021-10-20606557591,803,1365,900
2021-10-19656558601,694,7946,000
2021-10-18597158634,800,5406,300
2021-10-15465945553,230,0875,500
2021-10-1446484545540,9544,500
2021-10-1349494747497,4384,700
2021-10-1251524949749,7494,900
2021-10-1152525051259,6235,100
2021-10-0852535051446,8595,100
2021-10-0754555252335,2155,200
2021-10-0652565254537,3945,400
2021-10-0554545052585,1345,200
2021-10-0456595454758,1765,400
2021-10-0155575356540,5785,600
2021-09-30516051531,896,3465,300
2021-09-2950524851509,7825,100
2021-09-2852525050296,4605,000
2021-09-2751524952493,2385,200
2021-09-2451545051661,2825,100
2021-09-22575747501,970,9505,000
2021-09-2158585456553,9485,600
2021-09-1759605859176,0975,900
2021-09-1659605959149,7045,900
2021-09-1560615959445,8915,900
2021-09-1460616060144,1636,000
2021-09-1362626060157,7246,000
2021-09-1061626062192,3716,200
2021-09-0960636060268,0826,000
2021-09-0860635962368,4726,200
2021-09-0760615959178,2475,900
2021-09-0661616061132,5586,100
2021-09-0360615960227,8176,000
2021-09-0261616060124,6646,000
2021-09-0160625961229,3566,100
2021-08-3161625960215,6256,000
2021-08-3063636061382,9006,100
2021-08-2763646263132,1766,300
2021-08-2662656263199,1626,300
2021-08-2563646162339,6976,200
2021-08-2465666263136,3866,300
2021-08-2359655965588,3376,500
2021-08-2058595659294,4045,900
2021-08-1960615858279,5405,800
2021-08-1859605660588,4836,000
2021-08-1764645960666,8096,000
2021-08-1664656263429,6426,300
2021-08-1366676464609,3296,400
2021-08-1266686567357,5746,700
2021-08-1168686566514,2276,600
2021-08-1068696767140,9816,700
2021-08-0668696767200,9246,700
2021-08-0568696768122,1536,800
2021-08-0468696768296,3846,800
2021-08-0368696869199,3966,900
2021-08-0269706868173,4186,800
2021-07-3069706768539,5796,800
2021-07-2970716969325,0256,900
2021-07-2870716970119,4807,000
2021-07-2771727070187,2337,000
2021-07-2671716971176,5767,100
2021-07-2171716970227,6007,000
2021-07-2071717070220,8167,000
2021-07-1971727070281,9487,000
2021-07-1671737172255,1247,200
2021-07-1571737172261,1027,200
2021-07-1473737071554,3287,100
2021-07-1373747273255,8017,300
2021-07-1273747272303,9297,200
2021-07-0972747274322,8037,400
2021-07-0873747272248,8397,200
2021-07-0773747274284,5177,400
2021-07-0674757374402,6427,400
2021-07-0575767474140,5797,400
2021-07-0275767475183,1707,500
2021-07-0175777576178,4677,600
2021-06-3075767475260,8747,500
2021-06-2978787576257,3677,600
2021-06-2873807379925,3017,900
2021-06-2574747274247,4077,400
2021-06-2474747274349,1947,400
2021-06-2374767373526,5077,300
2021-06-2274767474212,1507,400
2021-06-2174757374367,1197,400
2021-06-1876767474207,1027,400
2021-06-1776777475482,8217,500
2021-06-1676767475265,6507,500
2021-06-1576777575349,8377,500
2021-06-1476787576344,8267,600
2021-06-11767873751,580,6847,500
2021-06-10818176771,061,8577,700
2021-06-0982848080489,8588,000
2021-06-0880858081801,4548,100
2021-06-0780827980336,6748,000
2021-06-0480817879342,0367,900
2021-06-0380827979451,7067,900
2021-06-0279807879226,6407,900
2021-06-0180817979221,0907,900
2021-05-3183837980285,0788,000
2021-05-2880837980492,4548,000
2021-05-2779807879286,5337,900
2021-05-2681817879562,7417,900
2021-05-2583838081331,7428,100
2021-05-2483858181712,5668,100
2021-05-21778375791,794,0007,900
2021-05-20878972735,670,0257,300
2021-05-19899285861,183,9488,600
2021-05-1891958989588,4708,900
2021-05-17999990901,173,0709,000
2021-05-141051081001001,110,13110,000
2021-05-1396107951052,257,01510,500
2021-05-121001029799770,3619,900
2021-05-1196102941001,910,22010,000
2021-05-1087102861002,372,18910,000
2021-05-0785898586372,6738,600
2021-05-0686878485352,5708,500
2021-04-3084878386375,9988,600
2021-04-28848781861,035,5038,600
2021-04-2785898386582,4398,600
2021-04-2684888385391,1718,500
2021-04-2384858285565,0838,500
2021-04-2286888585439,8038,500
2021-04-2187898586843,8368,600
2021-04-2091928890908,9209,000
2021-04-1993959092683,5739,200
2021-04-16919388921,031,3399,200
2021-04-1595969192779,1479,200
2021-04-1495969496469,7939,600
2021-04-1394969294970,3109,400
2021-04-1296979295848,6749,500
2021-04-0997989497483,2619,700
2021-04-0810010095971,124,9909,700
2021-04-0795102951001,317,24810,000
2021-04-0692969194883,9259,400
2021-04-05969790911,853,6059,100
2021-04-0298989696397,0569,600
2021-04-01991009797463,9169,700
2021-03-3197999697399,3979,700
2021-03-3097999596668,4769,600
2021-03-299910095961,144,3309,600
2021-03-26951009499988,4029,900
2021-03-259910094951,917,8659,500
2021-03-24102103991001,014,93510,000
2021-03-231101101031031,357,50010,300
2021-03-221111151081081,802,01810,800
2021-03-191041111031082,304,24110,800
2021-03-18104106102104800,26010,400
2021-03-171011071001021,467,92410,200
2021-03-16102103100100794,87910,000
2021-03-15101103981021,201,69210,200
2021-03-121061071001021,860,79610,200
2021-03-111051101051051,550,42510,500
2021-03-101101141031034,248,74810,300
2021-03-091191231131143,146,53611,400
2021-03-081281281111204,308,21312,000
2021-03-051241311161244,967,74312,400
2021-03-041031389812011,012,36812,000
2021-03-031181191011045,061,96810,400
2021-03-021291401131166,705,44611,600
2021-03-01971209311911,808,63411,900
2021-02-26989989903,211,4959,000
2021-02-25102105971022,480,42110,200
2021-02-2410511197995,092,8469,900
2021-02-22951159211012,360,35211,000
2021-02-19849582864,548,6698,600
2021-02-189910079825,134,5748,200
2021-02-17799577907,474,6379,000
2021-02-16708669793,735,1577,900
2021-02-1572726970571,0117,000
2021-02-1271726971945,7917,100
2021-02-1073757172793,9587,200
2021-02-09707370711,304,1637,100
2021-02-0870716969570,6426,900
2021-02-0571727070407,7267,000
2021-02-0471727070247,5037,000
2021-02-0373757070700,5247,000
2021-02-0271737172254,3367,200
2021-02-0170726970387,5787,000
2021-01-2975767070818,2987,000
2021-01-28707668731,256,6147,300
2021-01-2771727071404,7217,100
2021-01-2673737070559,5127,000
2021-01-2574747272390,2307,200
2021-01-2273747273367,4597,300
2021-01-2174757374211,0877,400
2021-01-2074757373362,8037,300
2021-01-1975757375326,1077,500
2021-01-1876767375321,0577,500
2021-01-1576777474482,5067,400
2021-01-1476777374414,5937,400
2021-01-1372777276466,1547,600
2021-01-1277777273550,9167,300
2021-01-0879797677339,3137,700
2021-01-0777827778938,2717,800
2021-01-0676787678272,1327,800
2021-01-0577787577391,6757,700
2021-01-04878977781,059,6917,800

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