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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 2,910 | 2,949 | 2,860 | 2,866 | -64 | -2.2% | 2,100 |
| 2021/06/30 | 2,875 | 2,930 | 2,875 | 2,930 | +59 | +2.1% | 2,800 |
| 2021/06/29 | 2,957 | 2,957 | 2,871 | 2,871 | -57 | -1.9% | 1,900 |
| 2021/06/28 | 2,800 | 2,928 | 2,790 | 2,928 | +139 | +5% | 5,300 |
| 2021/06/25 | 2,818 | 2,833 | 2,788 | 2,789 | -1 | ±0% | 2,800 |
| 2021/06/24 | 2,820 | 2,825 | 2,781 | 2,790 | -5 | -0.2% | 3,700 |
| 2021/06/23 | 2,828 | 2,830 | 2,790 | 2,795 | -18 | -0.6% | 6,000 |
| 2021/06/22 | 2,870 | 2,870 | 2,813 | 2,813 | -48 | -1.7% | 3,200 |
| 2021/06/21 | 2,817 | 2,861 | 2,808 | 2,861 | +9 | +0.3% | 4,300 |
| 2021/06/18 | 2,860 | 2,898 | 2,850 | 2,852 | -8 | -0.3% | 5,000 |
| 2021/06/17 | 2,940 | 2,940 | 2,810 | 2,860 | -110 | -3.7% | 12,600 |
| 2021/06/16 | 2,952 | 2,971 | 2,950 | 2,970 | +17 | +0.6% | 2,700 |
| 2021/06/15 | 3,010 | 3,010 | 2,951 | 2,953 | -67 | -2.2% | 10,300 |
| 2021/06/14 | 3,050 | 3,090 | 3,020 | 3,020 | -85 | -2.7% | 5,800 |
| 2021/06/11 | 3,180 | 3,210 | 3,100 | 3,105 | -20 | -0.6% | 2,600 |
| 2021/06/10 | 3,100 | 3,230 | 3,080 | 3,125 | +40 | +1.3% | 7,000 |
| 2021/06/09 | 3,085 | 3,090 | 3,060 | 3,085 | +5 | +0.2% | 2,700 |
| 2021/06/08 | 3,035 | 3,150 | 3,035 | 3,080 | +96 | +3.2% | 2,600 |
| 2021/06/07 | 3,025 | 3,085 | 2,984 | 2,984 | -41 | -1.4% | 3,200 |
| 2021/06/04 | 3,180 | 3,205 | 2,945 | 3,025 | -125 | -4% | 9,400 |
| 2021/06/03 | 3,200 | 3,255 | 3,140 | 3,150 | -80 | -2.5% | 9,900 |
| 2021/06/02 | 3,130 | 3,240 | 3,105 | 3,230 | +130 | +4.2% | 13,100 |
| 2021/06/01 | 3,035 | 3,100 | 3,000 | 3,100 | +65 | +2.1% | 6,600 |
| 2021/05/31 | 3,040 | 3,040 | 3,030 | 3,035 | -25 | -0.8% | 800 |
| 2021/05/28 | 3,070 | 3,070 | 3,030 | 3,060 | ±0 | ±0% | 2,400 |
| 2021/05/27 | 3,065 | 3,085 | 3,060 | 3,060 | +10 | +0.3% | 1,400 |
| 2021/05/26 | 3,035 | 3,110 | 3,030 | 3,050 | -5 | -0.2% | 2,200 |
| 2021/05/25 | 3,100 | 3,100 | 3,015 | 3,055 | ±0 | ±0% | 3,000 |
| 2021/05/24 | 3,120 | 3,120 | 3,000 | 3,055 | -45 | -1.5% | 3,600 |
| 2021/05/21 | 3,060 | 3,135 | 3,055 | 3,100 | +60 | +2% | 5,300 |
| 2021/05/20 | 3,085 | 3,095 | 2,958 | 3,040 | -55 | -1.8% | 6,500 |
| 2021/05/19 | 3,100 | 3,125 | 3,015 | 3,095 | +65 | +2.1% | 5,200 |
| 2021/05/18 | 3,030 | 3,110 | 2,943 | 3,030 | -10 | -0.3% | 12,900 |
| 2021/05/17 | 3,395 | 3,420 | 3,040 | 3,040 | -700 | -18.7% | 41,100 |
| 2021/05/14 | 3,670 | 3,805 | 3,630 | 3,740 | +145 | +4% | 5,000 |
| 2021/05/13 | 3,680 | 3,680 | 3,530 | 3,595 | -155 | -4.1% | 6,100 |
| 2021/05/12 | 3,795 | 3,800 | 3,660 | 3,750 | +25 | +0.7% | 3,800 |
| 2021/05/11 | 4,000 | 4,000 | 3,710 | 3,725 | -340 | -8.4% | 5,900 |
| 2021/05/10 | 4,125 | 4,125 | 4,065 | 4,065 | +10 | +0.2% | 300 |
| 2021/05/07 | 3,895 | 4,150 | 3,895 | 4,055 | +125 | +3.2% | 2,100 |
| 2021/05/06 | 3,940 | 3,970 | 3,890 | 3,930 | -45 | -1.1% | 6,300 |
| 2021/04/30 | 4,060 | 4,060 | 3,975 | 3,975 | -90 | -2.2% | 3,900 |
| 2021/04/28 | 4,100 | 4,130 | 4,065 | 4,065 | -30 | -0.7% | 1,100 |
| 2021/04/27 | 4,140 | 4,180 | 4,085 | 4,095 | -15 | -0.4% | 1,300 |
| 2021/04/26 | 4,140 | 4,140 | 4,075 | 4,110 | -30 | -0.7% | 1,100 |
| 2021/04/23 | 4,200 | 4,260 | 4,085 | 4,140 | -130 | -3% | 4,500 |
| 2021/04/22 | 4,220 | 4,320 | 4,220 | 4,270 | +130 | +3.1% | 800 |
| 2021/04/21 | 4,315 | 4,320 | 4,140 | 4,140 | -210 | -4.8% | 3,500 |
| 2021/04/20 | 4,420 | 4,440 | 4,325 | 4,350 | -70 | -1.6% | 3,200 |
| 2021/04/19 | 4,485 | 4,485 | 4,370 | 4,420 | -25 | -0.6% | 2,200 |
1001～
1050
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
