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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 586 | 595 | 586 | 586 | -1 | -0.2% | 800 |
| 2025/05/21 | 586 | 587 | 586 | 587 | -6 | -1% | 800 |
| 2025/05/20 | 585 | 597 | 585 | 593 | +12 | +2.1% | 3,800 |
| 2025/05/19 | 592 | 592 | 581 | 581 | -2 | -0.3% | 400 |
| 2025/05/16 | 587 | 587 | 580 | 583 | -10 | -1.7% | 800 |
| 2025/05/15 | 578 | 593 | 578 | 593 | +15 | +2.6% | 300 |
| 2025/05/14 | 579 | 583 | 578 | 578 | -5 | -0.9% | 1,700 |
| 2025/05/13 | 597 | 597 | 581 | 583 | -9 | -1.5% | 3,100 |
| 2025/05/12 | 592 | 598 | 592 | 592 | -5 | -0.8% | 1,700 |
| 2025/05/09 | 582 | 597 | 582 | 597 | +15 | +2.6% | 1,800 |
| 2025/05/08 | 583 | 585 | 582 | 582 | -1 | -0.2% | 400 |
| 2025/05/07 | 596 | 598 | 583 | 583 | -7 | -1.2% | 2,600 |
| 2025/05/02 | 587 | 590 | 568 | 590 | +3 | +0.5% | 4,400 |
| 2025/05/01 | 574 | 597 | 574 | 587 | - | - | 4,300 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 575 | 575 | 575 | 575 | - | - | 200 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 582 | 591 | 575 | 575 | -5 | -0.9% | 2,000 |
| 2025/04/23 | 567 | 581 | 562 | 580 | +21 | +3.8% | 2,200 |
| 2025/04/22 | 583 | 600 | 557 | 559 | -14 | -2.4% | 18,700 |
| 2025/04/21 | 560 | 573 | 560 | 573 | +5 | +0.9% | 1,300 |
| 2025/04/18 | 561 | 578 | 561 | 568 | +7 | +1.2% | 400 |
| 2025/04/17 | 580 | 582 | 560 | 561 | -16 | -2.8% | 3,300 |
| 2025/04/16 | 567 | 583 | 567 | 577 | +10 | +1.8% | 700 |
| 2025/04/15 | 557 | 574 | 557 | 567 | +12 | +2.2% | 1,100 |
| 2025/04/14 | 548 | 583 | 548 | 555 | +7 | +1.3% | 3,700 |
| 2025/04/11 | 535 | 548 | 535 | 548 | +8 | +1.5% | 600 |
| 2025/04/10 | 544 | 554 | 540 | 540 | +5 | +0.9% | 5,900 |
| 2025/04/09 | 521 | 535 | 513 | 535 | +17 | +3.3% | 3,900 |
| 2025/04/08 | 520 | 543 | 517 | 518 | +12 | +2.4% | 8,600 |
| 2025/04/07 | 549 | 573 | 506 | 506 | -82 | -13.9% | 22,300 |
| 2025/04/04 | 600 | 601 | 549 | 588 | -14 | -2.3% | 12,600 |
| 2025/04/03 | 617 | 617 | 599 | 602 | -22 | -3.5% | 10,600 |
| 2025/04/02 | 620 | 632 | 620 | 624 | +5 | +0.8% | 2,600 |
| 2025/04/01 | 624 | 626 | 619 | 619 | -5 | -0.8% | 2,900 |
| 2025/03/31 | 627 | 630 | 620 | 624 | -11 | -1.7% | 5,000 |
| 2025/03/28 | 630 | 635 | 630 | 635 | +6 | +1% | 600 |
| 2025/03/27 | 627 | 634 | 627 | 629 | ±0 | ±0% | 1,700 |
| 2025/03/26 | 626 | 633 | 626 | 629 | +1 | +0.2% | 2,600 |
| 2025/03/25 | 626 | 630 | 626 | 628 | +2 | +0.3% | 1,000 |
| 2025/03/24 | 626 | 627 | 626 | 626 | +1 | +0.2% | 1,600 |
| 2025/03/21 | 632 | 633 | 625 | 625 | +3 | +0.5% | 1,000 |
| 2025/03/19 | 623 | 626 | 622 | 622 | -5 | -0.8% | 1,400 |
| 2025/03/18 | 626 | 632 | 625 | 627 | +1 | +0.2% | 1,500 |
| 2025/03/17 | 628 | 633 | 624 | 626 | +3 | +0.5% | 1,300 |
| 2025/03/14 | 626 | 632 | 623 | 623 | -4 | -0.6% | 1,900 |
| 2025/03/13 | 626 | 627 | 622 | 627 | +5 | +0.8% | 1,200 |
| 2025/03/12 | 618 | 626 | 617 | 622 | +2 | +0.3% | 1,500 |
| 2025/03/11 | 618 | 626 | 618 | 620 | -4 | -0.6% | 1,700 |
| 2025/03/10 | 620 | 625 | 619 | 624 | ±0 | ±0% | 4,500 |
51～
100
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
