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 |
|---|---|---|---|---|---|---|---|
| 2021/02/03 | 6,150 | 6,570 | 6,150 | 6,540 | +510 | +8.5% | 49,900 |
| 2021/02/02 | 5,960 | 6,110 | 5,820 | 6,030 | +170 | +2.9% | 28,200 |
| 2021/02/01 | 5,590 | 5,890 | 5,550 | 5,860 | +210 | +3.7% | 11,400 |
| 2021/01/29 | 5,780 | 5,910 | 5,470 | 5,650 | -90 | -1.6% | 18,800 |
| 2021/01/28 | 5,610 | 5,910 | 5,540 | 5,740 | -50 | -0.9% | 8,700 |
| 2021/01/27 | 5,870 | 5,870 | 5,660 | 5,790 | -110 | -1.9% | 3,300 |
| 2021/01/26 | 5,930 | 5,950 | 5,600 | 5,900 | +10 | +0.2% | 8,700 |
| 2021/01/25 | 5,510 | 5,990 | 5,510 | 5,890 | +390 | +7.1% | 21,700 |
| 2021/01/22 | 5,590 | 5,590 | 5,500 | 5,500 | -120 | -2.1% | 6,600 |
| 2021/01/21 | 5,580 | 5,690 | 5,580 | 5,620 | +50 | +0.9% | 5,600 |
| 2021/01/20 | 5,740 | 5,770 | 5,570 | 5,570 | -90 | -1.6% | 9,400 |
| 2021/01/19 | 5,500 | 5,680 | 5,500 | 5,660 | +160 | +2.9% | 12,300 |
| 2021/01/18 | 5,350 | 5,550 | 5,300 | 5,500 | +100 | +1.9% | 5,700 |
| 2021/01/15 | 5,400 | 5,420 | 5,300 | 5,400 | +60 | +1.1% | 5,600 |
| 2021/01/14 | 5,530 | 5,550 | 5,300 | 5,340 | -230 | -4.1% | 16,500 |
| 2021/01/13 | 5,710 | 5,720 | 5,410 | 5,570 | -210 | -3.6% | 23,300 |
| 2021/01/12 | 6,270 | 6,270 | 5,620 | 5,780 | -480 | -7.7% | 33,700 |
| 2021/01/08 | 6,400 | 6,450 | 6,180 | 6,260 | -40 | -0.6% | 10,300 |
| 2021/01/07 | 6,320 | 6,610 | 6,280 | 6,300 | +80 | +1.3% | 23,600 |
| 2021/01/06 | 6,370 | 6,500 | 6,220 | 6,220 | -150 | -2.4% | 22,100 |
| 2021/01/05 | 6,430 | 6,590 | 6,220 | 6,370 | -320 | -4.8% | 25,600 |
| 2021/01/04 | 6,450 | 6,720 | 6,140 | 6,690 | +470 | +7.6% | 49,000 |
| 2020/12/30 | 6,180 | 6,400 | 6,090 | 6,220 | -60 | -1% | 21,500 |
| 2020/12/29 | 6,140 | 6,490 | 6,000 | 6,280 | +60 | +1% | 46,700 |
| 2020/12/28 | 6,550 | 6,950 | 5,910 | 6,220 | -130 | -2% | 102,800 |
| 2020/12/25 | 6,590 | 7,240 | 6,350 | 6,350 | -140 | -2.2% | 139,300 |
| 2020/12/24 | 6,530 | 6,600 | 6,220 | 6,490 | -140 | -2.1% | 40,500 |
| 2020/12/23 | 6,300 | 6,900 | 6,080 | 6,630 | +360 | +5.7% | 132,800 |
| 2020/12/22 | 6,860 | 7,190 | 6,030 | 6,270 | -740 | -10.6% | 92,600 |
| 2020/12/21 | 7,220 | 7,980 | 6,570 | 7,010 | -700 | -9.1% | 252,000 |
| 2020/12/18 | 10,010 | 10,500 | 7,510 | 7,710 | - | - | 304,700 |
| 2020/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
1101～
1132
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
