9399 ビート・ホールディングス・リミテッド の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 9 | 10 | 8 | 9 | 1,090,762 | 900 |
| 2023-12-28 | 9 | 10 | 8 | 9 | 1,419,105 | 900 |
| 2023-12-27 | 9 | 10 | 8 | 9 | 7,286,123 | 900 |
| 2023-12-26 | 7 | 9 | 6 | 9 | 3,019,866 | 900 |
| 2023-12-25 | 9 | 9 | 7 | 7 | 4,987,156 | 700 |
| 2023-12-22 | 11 | 11 | 9 | 9 | 2,421,164 | 900 |
| 2023-12-21 | 10 | 12 | 9 | 11 | 4,825,515 | 1,100 |
| 2023-12-20 | 10 | 11 | 7 | 10 | 8,864,418 | 1,000 |
| 2023-12-19 | 8 | 10 | 8 | 10 | 5,447,644 | 1,000 |
| 2023-12-18 | 7 | 8 | 6 | 8 | 4,152,588 | 800 |
| 2023-12-15 | 7 | 7 | 6 | 7 | 1,139,651 | 700 |
| 2023-12-14 | 5 | 7 | 5 | 6 | 6,622,109 | 600 |
| 2023-12-13 | 4 | 6 | 4 | 5 | 5,686,640 | 500 |
| 2023-12-12 | 4 | 5 | 3 | 4 | 888,162 | 400 |
| 2023-12-11 | 4 | 5 | 3 | 4 | 1,510,801 | 400 |
| 2023-12-08 | 4 | 5 | 3 | 4 | 1,791,146 | 400 |
| 2023-12-07 | 4 | 5 | 4 | 4 | 546,224 | 400 |
| 2023-12-06 | 4 | 5 | 4 | 4 | 213,152 | 400 |
| 2023-12-05 | 4 | 5 | 3 | 4 | 5,701,129 | 400 |
| 2023-12-04 | 4 | 5 | 4 | 4 | 2,531,827 | 400 |
| 2023-12-01 | 4 | 5 | 3 | 4 | 3,294,141 | 400 |
| 2023-11-30 | 4 | 5 | 3 | 4 | 1,125,794 | 400 |
| 2023-11-29 | 4 | 5 | 3 | 4 | 4,109,564 | 400 |
| 2023-11-28 | 4 | 5 | 4 | 4 | 1,060,406 | 400 |
| 2023-11-27 | 4 | 5 | 4 | 4 | 1,500,747 | 400 |
| 2023-11-24 | 5 | 5 | 4 | 4 | 2,138,288 | 400 |
| 2023-11-22 | 5 | 5 | 4 | 5 | 356,309 | 500 |
| 2023-11-21 | 4 | 5 | 4 | 4 | 4,205,101 | 400 |
| 2023-11-20 | 4 | 5 | 4 | 4 | 874,540 | 400 |
| 2023-11-17 | 5 | 5 | 3 | 4 | 7,288,967 | 400 |
| 2023-11-16 | 5 | 5 | 4 | 4 | 405,375 | 400 |
| 2023-11-15 | 4 | 5 | 3 | 4 | 3,229,064 | 400 |
| 2023-11-14 | 3 | 4 | 3 | 3 | 346,429 | 300 |
| 2023-11-13 | 4 | 4 | 3 | 4 | 1,317,906 | 400 |
| 2023-11-10 | 4 | 4 | 3 | 4 | 278,355 | 400 |
| 2023-11-09 | 4 | 4 | 3 | 4 | 409,974 | 400 |
| 2023-11-08 | 4 | 4 | 3 | 3 | 886,877 | 300 |
| 2023-11-07 | 3 | 4 | 2 | 4 | 5,477,566 | 400 |
| 2023-11-06 | 3 | 4 | 2 | 3 | 10,856,990 | 300 |
| 2023-11-02 | 3 | 3 | 2 | 3 | 1,154,426 | 300 |
| 2023-11-01 | 3 | 3 | 2 | 3 | 853,918 | 300 |
| 2023-10-31 | 3 | 4 | 2 | 3 | 10,960,000 | 300 |
| 2023-10-30 | 3 | 4 | 2 | 3 | 8,012,905 | 300 |
| 2023-10-27 | 3 | 4 | 2 | 3 | 10,382,024 | 300 |
| 2023-10-26 | 3 | 4 | 2 | 3 | 3,152,745 | 300 |
| 2023-10-25 | 3 | 4 | 2 | 3 | 3,496,110 | 300 |
| 2023-10-24 | 3 | 4 | 2 | 3 | 4,098,024 | 300 |
| 2023-10-23 | 3 | 4 | 3 | 3 | 633,333 | 300 |
| 2023-10-20 | 3 | 4 | 2 | 3 | 5,352,680 | 300 |
| 2023-10-19 | 3 | 4 | 2 | 3 | 2,706,767 | 300 |
| 2023-10-18 | 3 | 3 | 2 | 3 | 1,550,150 | 300 |
| 2023-10-17 | 3 | 4 | 2 | 3 | 1,048,637 | 300 |
| 2023-10-16 | 3 | 4 | 2 | 3 | 1,010,061 | 300 |
| 2023-10-13 | 3 | 4 | 2 | 3 | 1,063,792 | 300 |
| 2023-10-12 | 3 | 4 | 2 | 3 | 1,859,067 | 300 |
| 2023-10-11 | 3 | 4 | 2 | 3 | 766,557 | 300 |
| 2023-10-10 | 3 | 4 | 2 | 3 | 1,552,527 | 300 |
| 2023-10-06 | 3 | 3 | 2 | 3 | 3,225,407 | 300 |
| 2023-10-05 | 4 | 4 | 2 | 3 | 8,362,583 | 300 |
| 2023-10-04 | 4 | 4 | 3 | 4 | 466,784 | 400 |
| 2023-10-03 | 4 | 5 | 3 | 4 | 389,274 | 400 |
| 2023-10-02 | 4 | 5 | 3 | 4 | 765,458 | 400 |
| 2023-09-29 | 4 | 5 | 3 | 4 | 931,533 | 400 |
| 2023-09-28 | 4 | 5 | 3 | 4 | 1,515,873 | 400 |
| 2023-09-27 | 4 | 5 | 3 | 4 | 973,601 | 400 |
| 2023-09-26 | 5 | 5 | 3 | 4 | 10,353,131 | 400 |
| 2023-09-25 | 5 | 5 | 4 | 5 | 360,652 | 500 |
| 2023-09-22 | 5 | 5 | 4 | 5 | 594,788 | 500 |
| 2023-09-21 | 5 | 5 | 4 | 5 | 181,764 | 500 |
| 2023-09-20 | 5 | 5 | 4 | 4 | 179,332 | 400 |
| 2023-09-19 | 4 | 5 | 4 | 5 | 563,497 | 500 |
| 2023-09-15 | 5 | 6 | 4 | 5 | 1,278,147 | 500 |
| 2023-09-14 | 5 | 6 | 5 | 5 | 217,635 | 500 |
| 2023-09-13 | 5 | 6 | 5 | 5 | 486,999 | 500 |
| 2023-09-12 | 5 | 6 | 4 | 5 | 2,172,271 | 500 |
| 2023-09-11 | 5 | 6 | 4 | 5 | 793,451 | 500 |
| 2023-09-08 | 5 | 5 | 4 | 5 | 478,819 | 500 |
| 2023-09-07 | 5 | 5 | 4 | 5 | 793,500 | 500 |
| 2023-09-06 | 5 | 6 | 5 | 5 | 704,260 | 500 |
| 2023-09-05 | 5 | 6 | 5 | 5 | 499,977 | 500 |
| 2023-09-04 | 5 | 6 | 4 | 5 | 1,338,434 | 500 |
| 2023-09-01 | 5 | 6 | 4 | 5 | 1,030,225 | 500 |
| 2023-08-31 | 5 | 6 | 4 | 5 | 2,189,317 | 500 |
| 2023-08-30 | 4 | 6 | 3 | 5 | 9,827,012 | 500 |
| 2023-08-29 | 4 | 4 | 3 | 4 | 306,255 | 400 |
| 2023-08-28 | 3 | 4 | 3 | 3 | 508,063 | 300 |
| 2023-08-25 | 3 | 4 | 3 | 3 | 889,908 | 300 |
| 2023-08-24 | 3 | 4 | 3 | 3 | 441,595 | 300 |
| 2023-08-23 | 4 | 4 | 3 | 4 | 4,774,205 | 400 |
| 2023-08-22 | 5 | 5 | 4 | 4 | 547,298 | 400 |
| 2023-08-21 | 5 | 6 | 4 | 5 | 1,199,715 | 500 |
| 2023-08-18 | 5 | 6 | 5 | 5 | 938,920 | 500 |
| 2023-08-17 | 5 | 6 | 5 | 5 | 351,716 | 500 |
| 2023-08-16 | 5 | 6 | 5 | 5 | 718,237 | 500 |
| 2023-08-15 | 5 | 6 | 5 | 5 | 315,803 | 500 |
| 2023-08-14 | 5 | 6 | 5 | 5 | 283,430 | 500 |
| 2023-08-10 | 5 | 6 | 5 | 5 | 685,420 | 500 |
| 2023-08-09 | 5 | 6 | 5 | 5 | 87,445 | 500 |
| 2023-08-08 | 6 | 6 | 5 | 5 | 260,665 | 500 |
| 2023-08-07 | 5 | 6 | 5 | 5 | 280,599 | 500 |
| 2023-08-04 | 5 | 6 | 5 | 5 | 1,905,611 | 500 |
| 2023-08-03 | 5 | 6 | 5 | 5 | 249,742 | 500 |
| 2023-08-02 | 5 | 6 | 5 | 5 | 196,636 | 500 |
| 2023-08-01 | 5 | 6 | 5 | 5 | 332,995 | 500 |
| 2023-07-31 | 5 | 6 | 5 | 5 | 321,458 | 500 |
| 2023-07-28 | 5 | 6 | 5 | 5 | 314,644 | 500 |
| 2023-07-27 | 5 | 6 | 5 | 5 | 375,280 | 500 |
| 2023-07-26 | 5 | 6 | 5 | 5 | 925,995 | 500 |
| 2023-07-25 | 5 | 6 | 4 | 5 | 1,984,658 | 500 |
| 2023-07-24 | 5 | 6 | 5 | 5 | 948,109 | 500 |
| 2023-07-21 | 5 | 6 | 5 | 5 | 641,276 | 500 |
| 2023-07-20 | 5 | 6 | 5 | 5 | 369,748 | 500 |
| 2023-07-19 | 5 | 6 | 5 | 5 | 489,807 | 500 |
| 2023-07-18 | 5 | 6 | 5 | 5 | 1,123,456 | 500 |
| 2023-07-14 | 5 | 6 | 5 | 5 | 763,628 | 500 |
| 2023-07-13 | 5 | 6 | 5 | 5 | 925,266 | 500 |
| 2023-07-12 | 5 | 6 | 5 | 5 | 1,541,011 | 500 |
| 2023-07-11 | 5 | 6 | 5 | 5 | 2,566,810 | 500 |
| 2023-07-10 | 5 | 6 | 5 | 5 | 663,244 | 500 |
| 2023-07-07 | 5 | 6 | 5 | 5 | 1,337,725 | 500 |
| 2023-07-06 | 5 | 6 | 5 | 5 | 1,419,379 | 500 |
| 2023-07-05 | 5 | 6 | 5 | 5 | 935,357 | 500 |
| 2023-07-04 | 5 | 6 | 5 | 5 | 829,760 | 500 |
| 2023-07-03 | 6 | 6 | 5 | 6 | 417,897 | 600 |
| 2023-06-30 | 5 | 6 | 5 | 6 | 502,667 | 600 |
| 2023-06-29 | 6 | 6 | 5 | 5 | 258,567 | 500 |
| 2023-06-28 | 6 | 6 | 5 | 6 | 394,882 | 600 |
| 2023-06-27 | 6 | 6 | 5 | 5 | 829,164 | 500 |
| 2023-06-26 | 5 | 6 | 5 | 6 | 464,852 | 600 |
| 2023-06-23 | 5 | 6 | 5 | 5 | 2,438,680 | 500 |
| 2023-06-22 | 5 | 6 | 4 | 5 | 4,671,089 | 500 |
| 2023-06-21 | 6 | 6 | 5 | 5 | 5,345,227 | 500 |
| 2023-06-20 | 6 | 7 | 5 | 6 | 1,766,351 | 600 |
| 2023-06-19 | 5 | 7 | 5 | 6 | 4,256,485 | 600 |
| 2023-06-16 | 6 | 6 | 4 | 5 | 9,065,759 | 500 |
| 2023-06-15 | 5 | 7 | 5 | 5 | 7,399,524 | 500 |
| 2023-06-14 | 6 | 6 | 4 | 5 | 8,089,613 | 500 |
| 2023-06-13 | 6 | 7 | 5 | 6 | 3,059,162 | 600 |
| 2023-06-12 | 7 | 8 | 5 | 6 | 7,914,099 | 600 |
| 2023-06-09 | 7 | 8 | 6 | 7 | 1,215,451 | 700 |
| 2023-06-08 | 7 | 8 | 6 | 7 | 1,746,898 | 700 |
| 2023-06-07 | 8 | 8 | 6 | 7 | 5,303,158 | 700 |
| 2023-06-06 | 8 | 9 | 7 | 7 | 4,773,843 | 700 |
| 2023-06-05 | 8 | 8 | 7 | 8 | 1,554,870 | 800 |
| 2023-06-02 | 9 | 11 | 7 | 8 | 6,792,720 | 800 |
| 2023-06-01 | 10 | 10 | 8 | 9 | 3,561,247 | 900 |
| 2023-05-31 | 12 | 13 | 9 | 10 | 5,025,103 | 1,000 |
| 2023-05-30 | 14 | 16 | 11 | 12 | 5,656,612 | 1,200 |
| 2023-05-29 | 9 | 17 | 8 | 13 | 17,098,209 | 1,300 |
| 2023-05-26 | 7 | 9 | 7 | 8 | 1,766,274 | 800 |
| 2023-05-25 | 8 | 8 | 6 | 7 | 2,576,864 | 700 |
| 2023-05-24 | 9 | 10 | 7 | 8 | 4,030,352 | 800 |
| 2023-05-23 | 10 | 11 | 8 | 9 | 2,120,558 | 900 |
| 2023-05-22 | 10 | 11 | 10 | 10 | 57,239 | 1,000 |
| 2023-05-19 | 10 | 11 | 9 | 10 | 975,786 | 1,000 |
| 2023-05-18 | 11 | 11 | 10 | 10 | 403,149 | 1,000 |
| 2023-05-17 | 11 | 11 | 10 | 10 | 101,197 | 1,000 |
| 2023-05-16 | 10 | 11 | 10 | 11 | 202,335 | 1,100 |
| 2023-05-15 | 11 | 12 | 10 | 11 | 269,975 | 1,100 |
| 2023-05-12 | 11 | 12 | 10 | 10 | 124,906 | 1,000 |
| 2023-05-11 | 11 | 12 | 10 | 11 | 229,920 | 1,100 |
| 2023-05-10 | 11 | 12 | 10 | 11 | 239,836 | 1,100 |
| 2023-05-09 | 12 | 12 | 10 | 11 | 450,590 | 1,100 |
| 2023-05-08 | 10 | 12 | 10 | 12 | 677,635 | 1,200 |
| 2023-05-02 | 11 | 11 | 9 | 10 | 1,442,756 | 1,000 |
| 2023-05-01 | 11 | 11 | 10 | 11 | 202,350 | 1,100 |
| 2023-04-28 | 11 | 12 | 10 | 11 | 494,204 | 1,100 |
| 2023-04-27 | 11 | 12 | 11 | 11 | 332,375 | 1,100 |
| 2023-04-26 | 12 | 12 | 11 | 12 | 327,987 | 1,200 |
| 2023-04-25 | 12 | 13 | 11 | 12 | 492,343 | 1,200 |
| 2023-04-24 | 13 | 13 | 11 | 12 | 488,000 | 1,200 |
| 2023-04-21 | 11 | 13 | 10 | 12 | 1,915,606 | 1,200 |
| 2023-04-20 | 12 | 13 | 11 | 11 | 785,727 | 1,100 |
| 2023-04-19 | 13 | 13 | 12 | 12 | 619,689 | 1,200 |
| 2023-04-18 | 13 | 14 | 12 | 13 | 938,604 | 1,300 |
| 2023-04-17 | 14 | 14 | 13 | 13 | 164,025 | 1,300 |
| 2023-04-14 | 16 | 16 | 13 | 14 | 824,835 | 1,400 |
| 2023-04-13 | 13 | 16 | 13 | 16 | 550,760 | 1,600 |
| 2023-04-12 | 14 | 15 | 13 | 14 | 490,065 | 1,400 |
| 2023-04-11 | 14 | 15 | 13 | 14 | 664,981 | 1,400 |
| 2023-04-10 | 15 | 16 | 14 | 15 | 743,270 | 1,500 |
| 2023-04-07 | 15 | 16 | 15 | 15 | 96,013 | 1,500 |
| 2023-04-06 | 16 | 16 | 15 | 15 | 81,676 | 1,500 |
| 2023-04-05 | 16 | 17 | 15 | 16 | 407,469 | 1,600 |
| 2023-04-04 | 16 | 17 | 16 | 16 | 73,903 | 1,600 |
| 2023-04-03 | 16 | 17 | 16 | 16 | 133,151 | 1,600 |
| 2023-03-31 | 17 | 17 | 15 | 16 | 217,875 | 1,600 |
| 2023-03-30 | 18 | 18 | 16 | 16 | 751,930 | 1,600 |
| 2023-03-29 | 17 | 18 | 16 | 17 | 92,017 | 1,700 |
| 2023-03-28 | 17 | 17 | 16 | 17 | 85,394 | 1,700 |
| 2023-03-27 | 16 | 18 | 16 | 17 | 115,681 | 1,700 |
| 2023-03-24 | 17 | 18 | 16 | 17 | 125,356 | 1,700 |
| 2023-03-23 | 18 | 18 | 16 | 17 | 141,286 | 1,700 |
| 2023-03-22 | 17 | 18 | 16 | 18 | 119,579 | 1,800 |
| 2023-03-20 | 18 | 18 | 16 | 17 | 267,794 | 1,700 |
| 2023-03-17 | 17 | 18 | 17 | 18 | 110,247 | 1,800 |
| 2023-03-16 | 17 | 18 | 16 | 17 | 526,304 | 1,700 |
| 2023-03-15 | 18 | 19 | 17 | 17 | 471,874 | 1,700 |
| 2023-03-14 | 16 | 19 | 16 | 17 | 1,522,580 | 1,700 |
| 2023-03-13 | 16 | 17 | 16 | 16 | 151,212 | 1,600 |
| 2023-03-10 | 17 | 17 | 16 | 16 | 345,685 | 1,600 |
| 2023-03-09 | 18 | 18 | 17 | 17 | 59,346 | 1,700 |
| 2023-03-08 | 17 | 18 | 16 | 18 | 523,001 | 1,800 |
| 2023-03-07 | 16 | 18 | 16 | 17 | 646,885 | 1,700 |
| 2023-03-06 | 18 | 19 | 16 | 17 | 1,057,380 | 1,700 |
| 2023-03-03 | 19 | 20 | 18 | 18 | 1,172,816 | 1,800 |
| 2023-03-02 | 20 | 21 | 19 | 19 | 214,091 | 1,900 |
| 2023-03-01 | 20 | 21 | 20 | 21 | 177,391 | 2,100 |
| 2023-02-28 | 20 | 21 | 20 | 20 | 201,815 | 2,000 |
| 2023-02-27 | 20 | 21 | 19 | 21 | 293,272 | 2,100 |
| 2023-02-24 | 21 | 22 | 19 | 20 | 1,875,093 | 2,000 |
| 2023-02-22 | 23 | 23 | 20 | 21 | 971,378 | 2,100 |
| 2023-02-21 | 20 | 24 | 20 | 23 | 1,488,572 | 2,300 |
| 2023-02-20 | 21 | 21 | 19 | 20 | 246,096 | 2,000 |
| 2023-02-17 | 20 | 21 | 20 | 21 | 320,767 | 2,100 |
| 2023-02-16 | 20 | 21 | 19 | 20 | 340,389 | 2,000 |
| 2023-02-15 | 20 | 20 | 19 | 19 | 163,598 | 1,900 |
| 2023-02-14 | 19 | 21 | 19 | 19 | 555,992 | 1,900 |
| 2023-02-13 | 20 | 21 | 19 | 19 | 254,748 | 1,900 |
| 2023-02-10 | 20 | 21 | 19 | 21 | 524,929 | 2,100 |
| 2023-02-09 | 21 | 21 | 19 | 21 | 623,132 | 2,100 |
| 2023-02-08 | 20 | 21 | 20 | 21 | 164,433 | 2,100 |
| 2023-02-07 | 21 | 21 | 20 | 21 | 819,934 | 2,100 |
| 2023-02-06 | 21 | 22 | 20 | 21 | 144,739 | 2,100 |
| 2023-02-03 | 21 | 22 | 20 | 21 | 219,308 | 2,100 |
| 2023-02-02 | 21 | 22 | 20 | 21 | 387,942 | 2,100 |
| 2023-02-01 | 21 | 22 | 20 | 21 | 446,038 | 2,100 |
| 2023-01-31 | 21 | 22 | 20 | 21 | 325,201 | 2,100 |
| 2023-01-30 | 21 | 22 | 20 | 22 | 314,652 | 2,200 |
| 2023-01-27 | 22 | 23 | 20 | 21 | 1,151,434 | 2,100 |
| 2023-01-26 | 22 | 23 | 22 | 22 | 409,622 | 2,200 |
| 2023-01-25 | 23 | 23 | 22 | 22 | 102,111 | 2,200 |
| 2023-01-24 | 22 | 23 | 22 | 22 | 71,118 | 2,200 |
| 2023-01-23 | 22 | 23 | 21 | 22 | 174,145 | 2,200 |
| 2023-01-20 | 23 | 24 | 21 | 22 | 511,540 | 2,200 |
| 2023-01-19 | 22 | 24 | 22 | 23 | 168,894 | 2,300 |
| 2023-01-18 | 23 | 24 | 22 | 23 | 434,644 | 2,300 |
| 2023-01-17 | 22 | 23 | 22 | 22 | 517,002 | 2,200 |
| 2023-01-16 | 23 | 24 | 22 | 22 | 511,774 | 2,200 |
| 2023-01-13 | 24 | 25 | 23 | 23 | 268,723 | 2,300 |
| 2023-01-12 | 25 | 25 | 23 | 23 | 304,774 | 2,300 |
| 2023-01-11 | 24 | 25 | 23 | 24 | 687,689 | 2,400 |
| 2023-01-10 | 27 | 28 | 25 | 25 | 849,919 | 2,500 |
| 2023-01-06 | 29 | 30 | 26 | 26 | 1,639,233 | 2,600 |
| 2023-01-05 | 25 | 29 | 25 | 29 | 1,601,359 | 2,900 |
| 2023-01-04 | 24 | 26 | 23 | 24 | 1,089,375 | 2,400 |
分割・併合履歴 ： [2024-03-25]100株→1株 [2005-09-09]1株→3株
