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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 4,355 | 4,450 | 4,355 | 4,445 | +95 | +2.2% | 2,100 |
| 2021/04/15 | 4,330 | 4,350 | 4,320 | 4,350 | -10 | -0.2% | 1,100 |
| 2021/04/14 | 4,445 | 4,445 | 4,320 | 4,360 | -25 | -0.6% | 2,400 |
| 2021/04/13 | 4,370 | 4,420 | 4,250 | 4,385 | +85 | +2% | 6,200 |
| 2021/04/12 | 4,340 | 4,390 | 4,280 | 4,300 | -40 | -0.9% | 4,100 |
| 2021/04/09 | 4,305 | 4,565 | 4,250 | 4,340 | +20 | +0.5% | 12,100 |
| 2021/04/08 | 4,435 | 4,475 | 4,305 | 4,320 | -205 | -4.5% | 11,500 |
| 2021/04/07 | 4,560 | 4,575 | 4,500 | 4,525 | -35 | -0.8% | 4,300 |
| 2021/04/06 | 4,570 | 4,665 | 4,505 | 4,560 | -10 | -0.2% | 9,700 |
| 2021/04/05 | 4,600 | 4,630 | 4,415 | 4,570 | +10 | +0.2% | 6,500 |
| 2021/04/02 | 4,565 | 4,645 | 4,500 | 4,560 | -15 | -0.3% | 7,500 |
| 2021/04/01 | 4,420 | 4,650 | 4,380 | 4,575 | +85 | +1.9% | 11,900 |
| 2021/03/31 | 4,180 | 4,560 | 4,180 | 4,490 | +310 | +7.4% | 10,500 |
| 2021/03/30 | 4,120 | 4,205 | 4,070 | 4,180 | +90 | +2.2% | 2,500 |
| 2021/03/29 | 4,105 | 4,165 | 4,075 | 4,090 | +50 | +1.2% | 7,900 |
| 2021/03/26 | 4,100 | 4,150 | 4,030 | 4,040 | -15 | -0.4% | 12,400 |
| 2021/03/25 | 4,010 | 4,130 | 3,970 | 4,055 | -95 | -2.3% | 22,400 |
| 2021/03/24 | 4,300 | 4,300 | 4,105 | 4,150 | -205 | -4.7% | 12,100 |
| 2021/03/23 | 4,455 | 4,455 | 4,280 | 4,355 | -105 | -2.4% | 10,400 |
| 2021/03/22 | 4,585 | 4,615 | 4,455 | 4,460 | -155 | -3.4% | 10,400 |
| 2021/03/19 | 4,640 | 4,665 | 4,560 | 4,615 | -50 | -1.1% | 3,700 |
| 2021/03/18 | 4,550 | 4,715 | 4,550 | 4,665 | +115 | +2.5% | 3,300 |
| 2021/03/17 | 4,685 | 4,685 | 4,480 | 4,550 | -65 | -1.4% | 2,500 |
| 2021/03/16 | 4,740 | 4,740 | 4,605 | 4,615 | -140 | -2.9% | 1,700 |
| 2021/03/15 | 4,875 | 4,875 | 4,620 | 4,755 | -60 | -1.2% | 5,100 |
| 2021/03/12 | 4,800 | 4,900 | 4,715 | 4,815 | +125 | +2.7% | 7,500 |
| 2021/03/11 | 4,290 | 4,700 | 4,290 | 4,690 | +400 | +9.3% | 8,000 |
| 2021/03/10 | 4,300 | 4,350 | 4,210 | 4,290 | +90 | +2.1% | 3,100 |
| 2021/03/09 | 4,150 | 4,200 | 3,865 | 4,200 | +50 | +1.2% | 6,500 |
| 2021/03/08 | 4,280 | 4,365 | 4,150 | 4,150 | -60 | -1.4% | 3,900 |
| 2021/03/05 | 4,345 | 4,345 | 4,055 | 4,210 | -135 | -3.1% | 9,400 |
| 2021/03/04 | 4,580 | 4,580 | 4,190 | 4,345 | -265 | -5.7% | 11,500 |
| 2021/03/03 | 4,750 | 4,750 | 4,565 | 4,610 | -135 | -2.8% | 9,000 |
| 2021/03/02 | 4,960 | 4,960 | 4,700 | 4,745 | -120 | -2.5% | 5,500 |
| 2021/03/01 | 5,040 | 5,040 | 4,815 | 4,865 | -195 | -3.9% | 9,800 |
| 2021/02/26 | 5,080 | 5,220 | 5,040 | 5,060 | -220 | -4.2% | 5,800 |
| 2021/02/25 | 5,240 | 5,390 | 5,140 | 5,280 | +90 | +1.7% | 3,600 |
| 2021/02/24 | 5,520 | 5,520 | 5,180 | 5,190 | -330 | -6% | 11,100 |
| 2021/02/22 | 5,440 | 5,540 | 5,400 | 5,520 | +110 | +2% | 4,400 |
| 2021/02/19 | 5,380 | 5,530 | 5,380 | 5,410 | -30 | -0.6% | 4,800 |
| 2021/02/18 | 5,600 | 5,610 | 5,400 | 5,440 | -160 | -2.9% | 11,000 |
| 2021/02/17 | 5,950 | 5,950 | 5,600 | 5,600 | -420 | -7% | 20,100 |
| 2021/02/16 | 6,270 | 6,270 | 5,840 | 6,020 | -250 | -4% | 26,400 |
| 2021/02/15 | 5,950 | 6,340 | 5,760 | 6,270 | +420 | +7.2% | 16,600 |
| 2021/02/12 | 5,970 | 5,970 | 5,760 | 5,850 | -60 | -1% | 5,600 |
| 2021/02/10 | 5,970 | 5,970 | 5,810 | 5,910 | -10 | -0.2% | 3,000 |
| 2021/02/09 | 6,140 | 6,140 | 5,900 | 5,920 | -220 | -3.6% | 11,600 |
| 2021/02/08 | 6,190 | 6,250 | 6,140 | 6,140 | -30 | -0.5% | 2,400 |
| 2021/02/05 | 6,270 | 6,270 | 6,110 | 6,170 | -100 | -1.6% | 6,200 |
| 2021/02/04 | 6,640 | 6,640 | 6,070 | 6,270 | -270 | -4.1% | 34,500 |
1051～
1100
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
