9399 ビート・ホールディングス・リミテッド の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 24 | 25 | 22 | 22 | 550,417 | 2,200 |
| 2022-12-29 | 21 | 25 | 21 | 23 | 808,540 | 2,300 |
| 2022-12-28 | 21 | 22 | 21 | 21 | 320,438 | 2,100 |
| 2022-12-27 | 20 | 22 | 20 | 21 | 502,515 | 2,100 |
| 2022-12-26 | 22 | 23 | 20 | 20 | 883,286 | 2,000 |
| 2022-12-23 | 22 | 23 | 22 | 22 | 252,647 | 2,200 |
| 2022-12-22 | 23 | 24 | 22 | 22 | 331,459 | 2,200 |
| 2022-12-21 | 23 | 24 | 22 | 23 | 561,404 | 2,300 |
| 2022-12-20 | 23 | 24 | 22 | 24 | 453,913 | 2,400 |
| 2022-12-19 | 25 | 25 | 22 | 23 | 720,648 | 2,300 |
| 2022-12-16 | 24 | 25 | 23 | 25 | 678,774 | 2,500 |
| 2022-12-15 | 23 | 24 | 23 | 23 | 290,734 | 2,300 |
| 2022-12-14 | 24 | 25 | 23 | 23 | 676,706 | 2,300 |
| 2022-12-13 | 25 | 25 | 24 | 24 | 280,378 | 2,400 |
| 2022-12-12 | 24 | 25 | 24 | 25 | 788,190 | 2,500 |
| 2022-12-09 | 26 | 27 | 25 | 25 | 519,564 | 2,500 |
| 2022-12-08 | 25 | 27 | 24 | 26 | 986,016 | 2,600 |
| 2022-12-07 | 26 | 27 | 24 | 25 | 869,826 | 2,500 |
| 2022-12-06 | 25 | 27 | 25 | 26 | 401,477 | 2,600 |
| 2022-12-05 | 26 | 27 | 25 | 25 | 898,778 | 2,500 |
| 2022-12-02 | 27 | 28 | 26 | 26 | 685,186 | 2,600 |
| 2022-12-01 | 28 | 29 | 27 | 27 | 371,197 | 2,700 |
| 2022-11-30 | 29 | 29 | 27 | 29 | 642,631 | 2,900 |
| 2022-11-29 | 28 | 31 | 28 | 28 | 1,318,439 | 2,800 |
| 2022-11-28 | 28 | 29 | 27 | 28 | 548,813 | 2,800 |
| 2022-11-25 | 26 | 30 | 26 | 27 | 958,304 | 2,700 |
| 2022-11-24 | 27 | 27 | 26 | 26 | 209,931 | 2,600 |
| 2022-11-22 | 27 | 28 | 26 | 26 | 342,441 | 2,600 |
| 2022-11-21 | 28 | 29 | 26 | 27 | 606,424 | 2,700 |
| 2022-11-18 | 28 | 29 | 27 | 27 | 474,048 | 2,700 |
| 2022-11-17 | 27 | 29 | 27 | 28 | 386,200 | 2,800 |
| 2022-11-16 | 30 | 30 | 27 | 27 | 827,576 | 2,700 |
| 2022-11-15 | 30 | 31 | 29 | 30 | 331,205 | 3,000 |
| 2022-11-14 | 29 | 31 | 29 | 30 | 399,993 | 3,000 |
| 2022-11-11 | 32 | 33 | 29 | 29 | 1,162,327 | 2,900 |
| 2022-11-10 | 33 | 33 | 31 | 31 | 280,229 | 3,100 |
| 2022-11-09 | 33 | 34 | 30 | 33 | 722,265 | 3,300 |
| 2022-11-08 | 34 | 34 | 32 | 32 | 486,752 | 3,200 |
| 2022-11-07 | 35 | 38 | 33 | 33 | 1,035,673 | 3,300 |
| 2022-11-04 | 32 | 36 | 31 | 34 | 1,067,105 | 3,400 |
| 2022-11-02 | 29 | 33 | 29 | 31 | 1,337,182 | 3,100 |
| 2022-11-01 | 33 | 36 | 28 | 28 | 2,357,669 | 2,800 |
| 2022-10-31 | 45 | 45 | 29 | 32 | 3,069,707 | 3,200 |
| 2022-10-28 | 46 | 48 | 45 | 45 | 327,905 | 4,500 |
| 2022-10-27 | 49 | 50 | 46 | 46 | 277,254 | 4,600 |
| 2022-10-26 | 51 | 52 | 48 | 48 | 289,351 | 4,800 |
| 2022-10-25 | 47 | 50 | 45 | 50 | 370,530 | 5,000 |
| 2022-10-24 | 48 | 49 | 44 | 46 | 601,165 | 4,600 |
| 2022-10-21 | 54 | 54 | 47 | 49 | 1,355,003 | 4,900 |
| 2022-10-20 | 51 | 53 | 51 | 53 | 408,464 | 5,300 |
| 2022-10-19 | 50 | 52 | 50 | 51 | 495,035 | 5,100 |
| 2022-10-18 | 47 | 50 | 46 | 49 | 673,176 | 4,900 |
| 2022-10-17 | 45 | 48 | 44 | 46 | 377,699 | 4,600 |
| 2022-10-14 | 45 | 46 | 43 | 44 | 428,571 | 4,400 |
| 2022-10-13 | 40 | 45 | 39 | 43 | 561,705 | 4,300 |
| 2022-10-12 | 47 | 47 | 40 | 40 | 855,937 | 4,000 |
| 2022-10-11 | 42 | 48 | 42 | 45 | 984,585 | 4,500 |
| 2022-10-07 | 40 | 42 | 39 | 42 | 304,384 | 4,200 |
| 2022-10-06 | 38 | 41 | 37 | 40 | 420,476 | 4,000 |
| 2022-10-05 | 37 | 38 | 37 | 38 | 82,946 | 3,800 |
| 2022-10-04 | 37 | 38 | 37 | 37 | 222,163 | 3,700 |
| 2022-10-03 | 37 | 38 | 36 | 37 | 145,158 | 3,700 |
| 2022-09-30 | 38 | 39 | 36 | 38 | 358,832 | 3,800 |
| 2022-09-29 | 39 | 40 | 37 | 39 | 221,795 | 3,900 |
| 2022-09-28 | 36 | 39 | 36 | 39 | 394,965 | 3,900 |
| 2022-09-27 | 36 | 38 | 35 | 37 | 265,827 | 3,700 |
| 2022-09-26 | 37 | 37 | 35 | 36 | 189,917 | 3,600 |
| 2022-09-22 | 34 | 37 | 33 | 36 | 402,243 | 3,600 |
| 2022-09-21 | 36 | 37 | 31 | 34 | 394,181 | 3,400 |
| 2022-09-20 | 37 | 37 | 35 | 36 | 282,889 | 3,600 |
| 2022-09-16 | 37 | 38 | 36 | 37 | 220,892 | 3,700 |
| 2022-09-15 | 37 | 38 | 36 | 38 | 340,142 | 3,800 |
| 2022-09-14 | 35 | 37 | 34 | 37 | 432,539 | 3,700 |
| 2022-09-13 | 36 | 38 | 35 | 35 | 294,272 | 3,500 |
| 2022-09-12 | 34 | 36 | 32 | 34 | 694,395 | 3,400 |
| 2022-09-09 | 33 | 38 | 33 | 34 | 1,603,849 | 3,400 |
| 2022-09-08 | 31 | 34 | 31 | 33 | 503,449 | 3,300 |
| 2022-09-07 | 30 | 32 | 30 | 32 | 482,144 | 3,200 |
| 2022-09-06 | 29 | 31 | 29 | 31 | 111,697 | 3,100 |
| 2022-09-05 | 31 | 31 | 29 | 30 | 191,242 | 3,000 |
| 2022-09-02 | 29 | 31 | 29 | 31 | 197,902 | 3,100 |
| 2022-09-01 | 30 | 31 | 29 | 30 | 459,769 | 3,000 |
| 2022-08-31 | 28 | 30 | 27 | 30 | 338,785 | 3,000 |
| 2022-08-30 | 28 | 29 | 27 | 29 | 121,374 | 2,900 |
| 2022-08-29 | 28 | 29 | 26 | 28 | 370,885 | 2,800 |
| 2022-08-26 | 25 | 30 | 25 | 28 | 914,766 | 2,800 |
| 2022-08-25 | 26 | 26 | 24 | 26 | 413,920 | 2,600 |
| 2022-08-24 | 24 | 26 | 24 | 26 | 421,116 | 2,600 |
| 2022-08-23 | 24 | 25 | 24 | 24 | 280,040 | 2,400 |
| 2022-08-22 | 24 | 26 | 24 | 25 | 292,407 | 2,500 |
| 2022-08-19 | 25 | 25 | 23 | 24 | 313,237 | 2,400 |
| 2022-08-18 | 25 | 26 | 25 | 25 | 52,283 | 2,500 |
| 2022-08-17 | 25 | 26 | 25 | 25 | 96,850 | 2,500 |
| 2022-08-16 | 25 | 26 | 25 | 25 | 111,033 | 2,500 |
| 2022-08-15 | 26 | 26 | 25 | 25 | 125,033 | 2,500 |
| 2022-08-12 | 26 | 26 | 25 | 25 | 120,879 | 2,500 |
| 2022-08-10 | 26 | 26 | 25 | 26 | 111,028 | 2,600 |
| 2022-08-09 | 25 | 27 | 25 | 26 | 171,296 | 2,600 |
| 2022-08-08 | 26 | 27 | 25 | 26 | 211,959 | 2,600 |
| 2022-08-05 | 26 | 27 | 26 | 26 | 156,568 | 2,600 |
| 2022-08-04 | 27 | 28 | 25 | 26 | 461,160 | 2,600 |
| 2022-08-03 | 28 | 29 | 27 | 28 | 420,297 | 2,800 |
| 2022-08-02 | 29 | 29 | 27 | 28 | 381,991 | 2,800 |
| 2022-08-01 | 29 | 30 | 28 | 29 | 103,758 | 2,900 |
| 2022-07-29 | 30 | 30 | 29 | 30 | 71,892 | 3,000 |
| 2022-07-28 | 30 | 30 | 29 | 30 | 48,971 | 3,000 |
| 2022-07-27 | 30 | 30 | 27 | 29 | 443,012 | 2,900 |
| 2022-07-26 | 30 | 30 | 29 | 29 | 94,875 | 2,900 |
| 2022-07-25 | 30 | 30 | 29 | 30 | 76,548 | 3,000 |
| 2022-07-22 | 30 | 30 | 29 | 29 | 67,740 | 2,900 |
| 2022-07-21 | 30 | 30 | 29 | 29 | 84,342 | 2,900 |
| 2022-07-20 | 30 | 31 | 29 | 30 | 373,799 | 3,000 |
| 2022-07-19 | 29 | 30 | 29 | 30 | 159,397 | 3,000 |
| 2022-07-15 | 29 | 30 | 29 | 29 | 101,358 | 2,900 |
| 2022-07-14 | 30 | 30 | 29 | 29 | 13,074 | 2,900 |
| 2022-07-13 | 29 | 30 | 29 | 29 | 132,388 | 2,900 |
| 2022-07-12 | 29 | 30 | 29 | 29 | 20,431 | 2,900 |
| 2022-07-11 | 29 | 30 | 28 | 30 | 141,049 | 3,000 |
| 2022-07-08 | 29 | 30 | 29 | 29 | 51,331 | 2,900 |
| 2022-07-07 | 30 | 30 | 29 | 29 | 66,365 | 2,900 |
| 2022-07-06 | 29 | 30 | 29 | 30 | 48,568 | 3,000 |
| 2022-07-05 | 29 | 30 | 29 | 30 | 72,629 | 3,000 |
| 2022-07-04 | 29 | 30 | 29 | 30 | 28,636 | 3,000 |
| 2022-07-01 | 30 | 30 | 29 | 29 | 250,806 | 2,900 |
| 2022-06-30 | 29 | 30 | 29 | 30 | 46,476 | 3,000 |
| 2022-06-29 | 29 | 30 | 29 | 29 | 82,233 | 2,900 |
| 2022-06-28 | 29 | 30 | 29 | 29 | 92,433 | 2,900 |
| 2022-06-27 | 29 | 30 | 29 | 30 | 168,458 | 3,000 |
| 2022-06-24 | 30 | 30 | 29 | 30 | 10,438 | 3,000 |
| 2022-06-23 | 29 | 30 | 29 | 29 | 42,492 | 2,900 |
| 2022-06-22 | 30 | 30 | 29 | 30 | 109,254 | 3,000 |
| 2022-06-21 | 30 | 30 | 29 | 29 | 22,374 | 2,900 |
| 2022-06-20 | 31 | 31 | 29 | 29 | 317,028 | 2,900 |
| 2022-06-17 | 30 | 31 | 30 | 30 | 147,046 | 3,000 |
| 2022-06-16 | 31 | 32 | 30 | 30 | 290,469 | 3,000 |
| 2022-06-15 | 30 | 31 | 29 | 31 | 123,170 | 3,100 |
| 2022-06-14 | 30 | 31 | 29 | 31 | 524,061 | 3,100 |
| 2022-06-13 | 31 | 31 | 30 | 30 | 166,091 | 3,000 |
| 2022-06-10 | 30 | 31 | 30 | 30 | 102,590 | 3,000 |
| 2022-06-09 | 32 | 32 | 30 | 30 | 134,347 | 3,000 |
| 2022-06-08 | 30 | 34 | 29 | 31 | 602,363 | 3,100 |
| 2022-06-07 | 30 | 31 | 30 | 30 | 17,382 | 3,000 |
| 2022-06-06 | 30 | 31 | 29 | 30 | 208,952 | 3,000 |
| 2022-06-03 | 30 | 31 | 30 | 30 | 32,479 | 3,000 |
| 2022-06-02 | 30 | 31 | 30 | 30 | 21,584 | 3,000 |
| 2022-06-01 | 30 | 31 | 30 | 30 | 88,074 | 3,000 |
| 2022-05-31 | 30 | 31 | 29 | 30 | 55,585 | 3,000 |
| 2022-05-30 | 30 | 31 | 29 | 31 | 169,754 | 3,100 |
| 2022-05-27 | 30 | 31 | 29 | 31 | 169,761 | 3,100 |
| 2022-05-26 | 29 | 31 | 29 | 30 | 322,416 | 3,000 |
| 2022-05-25 | 30 | 31 | 29 | 29 | 429,953 | 2,900 |
| 2022-05-24 | 30 | 31 | 29 | 30 | 89,662 | 3,000 |
| 2022-05-23 | 30 | 31 | 29 | 30 | 339,546 | 3,000 |
| 2022-05-20 | 29 | 31 | 29 | 30 | 238,986 | 3,000 |
| 2022-05-19 | 30 | 31 | 29 | 29 | 190,809 | 2,900 |
| 2022-05-18 | 29 | 31 | 29 | 31 | 256,304 | 3,100 |
| 2022-05-17 | 30 | 30 | 29 | 29 | 535,485 | 2,900 |
| 2022-05-16 | 30 | 31 | 29 | 30 | 153,679 | 3,000 |
| 2022-05-13 | 31 | 32 | 30 | 30 | 123,135 | 3,000 |
| 2022-05-12 | 30 | 31 | 29 | 30 | 341,570 | 3,000 |
| 2022-05-11 | 30 | 31 | 30 | 30 | 197,219 | 3,000 |
| 2022-05-10 | 31 | 32 | 30 | 30 | 294,777 | 3,000 |
| 2022-05-09 | 35 | 36 | 31 | 32 | 712,446 | 3,200 |
| 2022-05-06 | 35 | 36 | 33 | 35 | 560,993 | 3,500 |
| 2022-05-02 | 31 | 38 | 31 | 34 | 2,331,337 | 3,400 |
| 2022-04-28 | 30 | 32 | 29 | 31 | 531,083 | 3,100 |
| 2022-04-27 | 30 | 31 | 29 | 30 | 301,952 | 3,000 |
| 2022-04-26 | 30 | 31 | 29 | 30 | 120,763 | 3,000 |
| 2022-04-25 | 30 | 30 | 29 | 30 | 138,924 | 3,000 |
| 2022-04-22 | 30 | 31 | 29 | 30 | 199,510 | 3,000 |
| 2022-04-21 | 30 | 31 | 29 | 30 | 251,666 | 3,000 |
| 2022-04-20 | 30 | 31 | 29 | 30 | 233,983 | 3,000 |
| 2022-04-19 | 30 | 31 | 29 | 30 | 378,298 | 3,000 |
| 2022-04-18 | 30 | 30 | 29 | 29 | 111,387 | 2,900 |
| 2022-04-15 | 30 | 31 | 29 | 29 | 276,963 | 2,900 |
| 2022-04-14 | 30 | 31 | 29 | 30 | 256,732 | 3,000 |
| 2022-04-13 | 30 | 31 | 30 | 30 | 170,409 | 3,000 |
| 2022-04-12 | 30 | 31 | 29 | 31 | 158,560 | 3,100 |
| 2022-04-11 | 30 | 31 | 29 | 30 | 222,585 | 3,000 |
| 2022-04-08 | 30 | 31 | 30 | 30 | 114,204 | 3,000 |
| 2022-04-07 | 30 | 31 | 29 | 30 | 181,298 | 3,000 |
| 2022-04-06 | 30 | 31 | 29 | 30 | 131,805 | 3,000 |
| 2022-04-05 | 30 | 31 | 29 | 30 | 319,047 | 3,000 |
| 2022-04-04 | 30 | 31 | 29 | 31 | 305,794 | 3,100 |
| 2022-04-01 | 30 | 31 | 29 | 30 | 705,266 | 3,000 |
| 2022-03-31 | 31 | 32 | 30 | 30 | 239,359 | 3,000 |
| 2022-03-30 | 31 | 33 | 30 | 31 | 502,544 | 3,100 |
| 2022-03-29 | 30 | 34 | 29 | 30 | 1,148,235 | 3,000 |
| 2022-03-28 | 30 | 31 | 30 | 30 | 73,782 | 3,000 |
| 2022-03-25 | 31 | 31 | 29 | 31 | 329,932 | 3,100 |
| 2022-03-24 | 30 | 31 | 29 | 31 | 425,936 | 3,100 |
| 2022-03-23 | 30 | 31 | 30 | 30 | 169,727 | 3,000 |
| 2022-03-22 | 30 | 30 | 28 | 30 | 1,235,696 | 3,000 |
| 2022-03-18 | 30 | 31 | 30 | 31 | 188,077 | 3,100 |
| 2022-03-17 | 31 | 31 | 28 | 30 | 1,028,326 | 3,000 |
| 2022-03-16 | 31 | 31 | 29 | 30 | 304,748 | 3,000 |
| 2022-03-15 | 31 | 32 | 29 | 31 | 405,055 | 3,100 |
| 2022-03-14 | 32 | 32 | 30 | 30 | 257,625 | 3,000 |
| 2022-03-11 | 30 | 32 | 29 | 31 | 656,867 | 3,100 |
| 2022-03-10 | 30 | 31 | 29 | 30 | 254,976 | 3,000 |
| 2022-03-09 | 32 | 32 | 29 | 29 | 520,673 | 2,900 |
| 2022-03-08 | 34 | 36 | 30 | 31 | 812,120 | 3,100 |
| 2022-03-07 | 31 | 35 | 30 | 33 | 1,130,133 | 3,300 |
| 2022-03-04 | 30 | 32 | 29 | 30 | 838,197 | 3,000 |
| 2022-03-03 | 32 | 33 | 30 | 30 | 513,237 | 3,000 |
| 2022-03-02 | 33 | 34 | 31 | 32 | 635,948 | 3,200 |
| 2022-03-01 | 30 | 38 | 30 | 33 | 2,170,282 | 3,300 |
| 2022-02-28 | 29 | 31 | 28 | 30 | 637,509 | 3,000 |
| 2022-02-25 | 30 | 31 | 28 | 29 | 1,152,149 | 2,900 |
| 2022-02-24 | 30 | 31 | 29 | 31 | 690,463 | 3,100 |
| 2022-02-22 | 30 | 31 | 28 | 30 | 876,428 | 3,000 |
| 2022-02-21 | 30 | 31 | 29 | 30 | 595,513 | 3,000 |
| 2022-02-18 | 28 | 31 | 27 | 30 | 629,629 | 3,000 |
| 2022-02-17 | 30 | 30 | 28 | 28 | 710,535 | 2,800 |
| 2022-02-16 | 29 | 31 | 27 | 30 | 675,564 | 3,000 |
| 2022-02-15 | 27 | 30 | 25 | 29 | 1,377,210 | 2,900 |
| 2022-02-14 | 29 | 31 | 27 | 28 | 889,188 | 2,800 |
| 2022-02-10 | 31 | 32 | 27 | 28 | 2,398,184 | 2,800 |
| 2022-02-09 | 24 | 34 | 24 | 29 | 4,932,580 | 2,900 |
| 2022-02-08 | 24 | 25 | 23 | 23 | 366,972 | 2,300 |
| 2022-02-07 | 24 | 25 | 23 | 24 | 444,492 | 2,400 |
| 2022-02-04 | 24 | 25 | 23 | 24 | 150,115 | 2,400 |
| 2022-02-03 | 24 | 25 | 23 | 25 | 437,363 | 2,500 |
| 2022-02-02 | 24 | 25 | 23 | 25 | 194,222 | 2,500 |
| 2022-02-01 | 25 | 25 | 23 | 24 | 315,712 | 2,400 |
| 2022-01-31 | 25 | 26 | 23 | 25 | 754,165 | 2,500 |
| 2022-01-28 | 24 | 25 | 23 | 25 | 507,597 | 2,500 |
| 2022-01-27 | 26 | 26 | 22 | 23 | 1,148,895 | 2,300 |
| 2022-01-26 | 26 | 28 | 25 | 25 | 465,478 | 2,500 |
| 2022-01-25 | 27 | 30 | 25 | 26 | 949,450 | 2,600 |
| 2022-01-24 | 27 | 29 | 27 | 27 | 541,053 | 2,700 |
| 2022-01-21 | 27 | 29 | 25 | 27 | 1,020,214 | 2,700 |
| 2022-01-20 | 24 | 32 | 24 | 28 | 2,835,184 | 2,800 |
| 2022-01-19 | 29 | 29 | 23 | 24 | 3,157,075 | 2,400 |
| 2022-01-18 | 30 | 34 | 29 | 29 | 2,840,082 | 2,900 |
| 2022-01-17 | 33 | 34 | 30 | 30 | 805,285 | 3,000 |
| 2022-01-14 | 34 | 34 | 32 | 34 | 359,513 | 3,400 |
| 2022-01-13 | 37 | 37 | 34 | 34 | 798,716 | 3,400 |
| 2022-01-12 | 37 | 38 | 36 | 37 | 432,016 | 3,700 |
| 2022-01-11 | 39 | 40 | 36 | 37 | 670,913 | 3,700 |
| 2022-01-07 | 38 | 40 | 38 | 39 | 223,387 | 3,900 |
| 2022-01-06 | 42 | 42 | 38 | 39 | 1,086,222 | 3,900 |
| 2022-01-05 | 43 | 44 | 42 | 42 | 291,473 | 4,200 |
| 2022-01-04 | 44 | 47 | 43 | 43 | 475,811 | 4,300 |
分割・併合履歴 ： [2024-03-25]100株→1株 [2005-09-09]1株→3株
