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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 2,509 | 2,509 | 2,338 | 2,410 | -147 | -5.7% | 23,600 |
| 2021/11/26 | 2,658 | 2,658 | 2,554 | 2,557 | -113 | -4.2% | 4,800 |
| 2021/11/25 | 2,755 | 2,755 | 2,666 | 2,670 | +15 | +0.6% | 1,700 |
| 2021/11/24 | 2,723 | 2,770 | 2,655 | 2,655 | -64 | -2.4% | 5,500 |
| 2021/11/22 | 2,716 | 2,760 | 2,633 | 2,719 | -32 | -1.2% | 9,100 |
| 2021/11/19 | 2,800 | 2,800 | 2,740 | 2,751 | -49 | -1.8% | 6,500 |
| 2021/11/18 | 2,931 | 2,939 | 2,700 | 2,800 | -141 | -4.8% | 26,300 |
| 2021/11/17 | 3,050 | 3,050 | 2,925 | 2,941 | -109 | -3.6% | 13,400 |
| 2021/11/16 | 3,080 | 3,160 | 2,980 | 3,050 | -575 | -15.9% | 28,300 |
| 2021/11/15 | 3,565 | 3,640 | 3,480 | 3,625 | +200 | +5.8% | 12,300 |
| 2021/11/12 | 3,315 | 3,425 | 3,280 | 3,425 | +60 | +1.8% | 1,900 |
| 2021/11/11 | 3,400 | 3,410 | 3,350 | 3,365 | -5 | -0.1% | 1,800 |
| 2021/11/10 | 3,205 | 3,395 | 3,115 | 3,370 | +125 | +3.9% | 4,200 |
| 2021/11/09 | 3,300 | 3,390 | 3,245 | 3,245 | -165 | -4.8% | 2,600 |
| 2021/11/08 | 3,400 | 3,410 | 3,070 | 3,410 | -30 | -0.9% | 14,200 |
| 2021/11/05 | 3,560 | 3,560 | 3,425 | 3,440 | -120 | -3.4% | 3,200 |
| 2021/11/04 | 3,580 | 3,590 | 3,535 | 3,560 | ±0 | ±0% | 1,300 |
| 2021/11/02 | 3,505 | 3,575 | 3,435 | 3,560 | +125 | +3.6% | 2,800 |
| 2021/11/01 | 3,395 | 3,470 | 3,385 | 3,435 | +75 | +2.2% | 5,100 |
| 2021/10/29 | 3,615 | 3,615 | 3,345 | 3,360 | -290 | -7.9% | 11,100 |
| 2021/10/28 | 3,650 | 3,660 | 3,555 | 3,650 | -60 | -1.6% | 3,900 |
| 2021/10/27 | 3,850 | 3,850 | 3,510 | 3,710 | -120 | -3.1% | 12,800 |
| 2021/10/26 | 4,030 | 4,030 | 3,715 | 3,830 | -130 | -3.3% | 12,100 |
| 2021/10/25 | 4,025 | 4,025 | 3,960 | 3,960 | -65 | -1.6% | 3,400 |
| 2021/10/22 | 3,985 | 4,070 | 3,985 | 4,025 | +65 | +1.6% | 2,600 |
| 2021/10/21 | 4,165 | 4,165 | 3,950 | 3,960 | -85 | -2.1% | 3,100 |
| 2021/10/20 | 4,005 | 4,145 | 3,995 | 4,045 | +115 | +2.9% | 5,400 |
| 2021/10/19 | 3,920 | 3,995 | 3,920 | 3,930 | +30 | +0.8% | 2,700 |
| 2021/10/18 | 4,020 | 4,090 | 3,900 | 3,900 | -50 | -1.3% | 5,100 |
| 2021/10/15 | 4,045 | 4,145 | 3,900 | 3,950 | -165 | -4% | 10,000 |
| 2021/10/14 | 4,270 | 4,270 | 4,050 | 4,115 | -155 | -3.6% | 8,600 |
| 2021/10/13 | 4,470 | 4,490 | 4,230 | 4,270 | -130 | -3% | 5,200 |
| 2021/10/12 | 4,085 | 4,440 | 4,085 | 4,400 | +330 | +8.1% | 11,600 |
| 2021/10/11 | 3,915 | 4,075 | 3,915 | 4,070 | +155 | +4% | 1,900 |
| 2021/10/08 | 3,890 | 3,915 | 3,885 | 3,915 | +55 | +1.4% | 1,000 |
| 2021/10/07 | 3,850 | 3,940 | 3,850 | 3,860 | ±0 | ±0% | 1,700 |
| 2021/10/06 | 3,920 | 3,965 | 3,820 | 3,860 | -60 | -1.5% | 7,600 |
| 2021/10/05 | 3,960 | 3,970 | 3,740 | 3,920 | -50 | -1.3% | 9,600 |
| 2021/10/04 | 4,145 | 4,145 | 3,970 | 3,970 | -40 | -1% | 5,200 |
| 2021/10/01 | 3,990 | 4,095 | 3,920 | 4,010 | +20 | +0.5% | 5,500 |
| 2021/09/30 | 4,095 | 4,100 | 3,975 | 3,990 | -15 | -0.4% | 4,900 |
| 2021/09/29 | 3,745 | 4,050 | 3,745 | 4,005 | +205 | +5.4% | 4,900 |
| 2021/09/28 | 4,095 | 4,095 | 3,800 | 3,800 | -230 | -5.7% | 6,600 |
| 2021/09/27 | 4,135 | 4,240 | 4,000 | 4,030 | -35 | -0.9% | 8,000 |
| 2021/09/24 | 3,970 | 4,160 | 3,895 | 4,065 | +185 | +4.8% | 12,300 |
| 2021/09/22 | 4,130 | 4,130 | 3,720 | 3,880 | -320 | -7.6% | 38,000 |
| 2021/09/21 | 3,450 | 4,200 | 3,400 | 4,200 | +700 | +20% | 111,900 |
| 2021/09/17 | 3,150 | 3,500 | 3,150 | 3,500 | +370 | +11.8% | 11,700 |
| 2021/09/16 | 3,205 | 3,265 | 3,125 | 3,130 | -75 | -2.3% | 2,600 |
| 2021/09/15 | 3,165 | 3,205 | 3,070 | 3,205 | +15 | +0.5% | 5,000 |
901～
950
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
