ビートレンドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 650 | 658 | 631 | 639 | -12 | -1.8% | 3,000 |
| 2025/07/31 | 649 | 674 | 642 | 651 | -8 | -1.2% | 4,800 |
| 2025/07/30 | 659 | 659 | 659 | 659 | ±0 | ±0% | 1,200 |
| 2025/07/29 | 646 | 659 | 646 | 659 | +10 | +1.5% | 900 |
| 2025/07/28 | 641 | 659 | 640 | 649 | -1 | -0.2% | 700 |
| 2025/07/25 | 656 | 656 | 645 | 650 | -8 | -1.2% | 1,800 |
| 2025/07/24 | 652 | 658 | 652 | 658 | +8 | +1.2% | 300 |
| 2025/07/23 | 644 | 659 | 644 | 650 | +7 | +1.1% | 2,800 |
| 2025/07/22 | 654 | 664 | 643 | 643 | -11 | -1.7% | 800 |
| 2025/07/18 | 652 | 662 | 644 | 654 | +1 | +0.2% | 1,900 |
| 2025/07/17 | 653 | 664 | 640 | 653 | +10 | +1.6% | 3,400 |
| 2025/07/16 | 645 | 658 | 643 | 643 | ±0 | ±0% | 2,700 |
| 2025/07/15 | 634 | 644 | 631 | 643 | -1 | -0.2% | 2,700 |
| 2025/07/14 | 643 | 644 | 643 | 644 | +3 | +0.5% | 600 |
| 2025/07/11 | 644 | 648 | 636 | 641 | -3 | -0.5% | 3,200 |
| 2025/07/10 | 630 | 652 | 630 | 644 | +14 | +2.2% | 4,200 |
| 2025/07/09 | 643 | 694 | 625 | 630 | -13 | -2% | 49,300 |
| 2025/07/08 | 643 | 643 | 643 | 643 | ±0 | ±0% | 500 |
| 2025/07/07 | 632 | 643 | 631 | 643 | +9 | +1.4% | 2,400 |
| 2025/07/04 | 627 | 634 | 627 | 634 | +7 | +1.1% | 500 |
| 2025/07/03 | 624 | 632 | 624 | 627 | -5 | -0.8% | 600 |
| 2025/07/02 | 631 | 633 | 614 | 632 | ±0 | ±0% | 2,000 |
| 2025/07/01 | 614 | 635 | 614 | 632 | +18 | +2.9% | 1,100 |
| 2025/06/30 | 619 | 634 | 605 | 614 | +1 | +0.2% | 2,700 |
| 2025/06/27 | 633 | 639 | 610 | 613 | -19 | -3% | 10,500 |
| 2025/06/26 | 648 | 678 | 632 | 632 | -6 | -0.9% | 25,500 |
| 2025/06/25 | 621 | 642 | 601 | 638 | +12 | +1.9% | 5,300 |
| 2025/06/24 | 605 | 645 | 605 | 626 | +11 | +1.8% | 7,400 |
| 2025/06/23 | 598 | 617 | 598 | 615 | +12 | +2% | 1,200 |
| 2025/06/20 | 611 | 613 | 603 | 603 | -5 | -0.8% | 1,000 |
| 2025/06/19 | 595 | 608 | 595 | 608 | +13 | +2.2% | 3,400 |
| 2025/06/18 | 593 | 619 | 593 | 595 | +4 | +0.7% | 4,300 |
| 2025/06/17 | 580 | 593 | 580 | 591 | +13 | +2.2% | 1,100 |
| 2025/06/16 | 576 | 578 | 575 | 578 | +1 | +0.2% | 1,500 |
| 2025/06/13 | 581 | 581 | 577 | 577 | -7 | -1.2% | 700 |
| 2025/06/12 | 581 | 588 | 581 | 584 | -2 | -0.3% | 300 |
| 2025/06/11 | 588 | 588 | 582 | 586 | -3 | -0.5% | 700 |
| 2025/06/10 | 583 | 589 | 583 | 589 | +6 | +1% | 700 |
| 2025/06/09 | 582 | 587 | 582 | 583 | -2 | -0.3% | 1,500 |
| 2025/06/06 | 586 | 586 | 585 | 585 | +5 | +0.9% | 300 |
| 2025/06/05 | 580 | 580 | 580 | 580 | ±0 | ±0% | 300 |
| 2025/06/04 | 586 | 586 | 580 | 580 | -5 | -0.9% | 800 |
| 2025/06/03 | 584 | 588 | 584 | 585 | +1 | +0.2% | 500 |
| 2025/06/02 | 580 | 584 | 580 | 584 | +1 | +0.2% | 300 |
| 2025/05/30 | 573 | 583 | 571 | 583 | ±0 | ±0% | 400 |
| 2025/05/29 | 578 | 584 | 578 | 583 | +5 | +0.9% | 700 |
| 2025/05/28 | 582 | 583 | 578 | 578 | -3 | -0.5% | 500 |
| 2025/05/27 | 570 | 581 | 570 | 581 | +14 | +2.5% | 700 |
| 2025/05/26 | 571 | 583 | 567 | 567 | -25 | -4.2% | 17,200 |
| 2025/05/23 | 587 | 593 | 587 | 592 | +6 | +1% | 400 |
1～
50
件表示中 / 1132件
類似銘柄と比較する
現在ご覧いただいている「ビートレンド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
