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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 623 | 628 | 620 | 624 | ±0 | ±0% | 2,900 |
| 2025/03/06 | 621 | 630 | 621 | 624 | +3 | +0.5% | 7,300 |
| 2025/03/05 | 618 | 621 | 613 | 621 | +6 | +1% | 2,600 |
| 2025/03/04 | 616 | 622 | 615 | 615 | ±0 | ±0% | 1,500 |
| 2025/03/03 | 614 | 625 | 613 | 615 | +1 | +0.2% | 3,000 |
| 2025/02/28 | 622 | 623 | 614 | 614 | -8 | -1.3% | 8,400 |
| 2025/02/27 | 618 | 630 | 617 | 622 | -1 | -0.2% | 3,800 |
| 2025/02/26 | 620 | 627 | 620 | 623 | +5 | +0.8% | 1,200 |
| 2025/02/25 | 621 | 631 | 618 | 618 | -8 | -1.3% | 7,100 |
| 2025/02/21 | 630 | 632 | 623 | 626 | -4 | -0.6% | 6,800 |
| 2025/02/20 | 645 | 645 | 621 | 630 | -16 | -2.5% | 15,900 |
| 2025/02/19 | 646 | 648 | 644 | 646 | +2 | +0.3% | 7,000 |
| 2025/02/18 | 653 | 656 | 640 | 644 | -10 | -1.5% | 19,500 |
| 2025/02/17 | 654 | 657 | 650 | 654 | +10 | +1.6% | 14,200 |
| 2025/02/14 | 710 | 711 | 643 | 644 | -66 | -9.3% | 73,300 |
| 2025/02/13 | 714 | 714 | 704 | 710 | +1 | +0.1% | 16,600 |
| 2025/02/12 | 706 | 721 | 704 | 709 | +3 | +0.4% | 25,300 |
| 2025/02/10 | 730 | 730 | 705 | 706 | -13 | -1.8% | 45,300 |
| 2025/02/07 | 803 | 835 | 718 | 719 | -69 | -8.8% | 203,600 |
| 2025/02/06 | 939 | 1,021 | 788 | 788 | -150 | -16% | 963,500 |
| 2025/02/05 | 803 | 938 | 777 | 938 | +150 | +19% | 1,103,800 |
| 2025/02/04 | 678 | 788 | 670 | 788 | +100 | +14.5% | 160,200 |
| 2025/02/03 | 680 | 688 | 680 | 688 | -2 | -0.3% | 500 |
| 2025/01/31 | 682 | 690 | 682 | 690 | +7 | +1% | 600 |
| 2025/01/30 | 688 | 697 | 683 | 683 | -15 | -2.1% | 400 |
| 2025/01/29 | 683 | 700 | 683 | 698 | +12 | +1.7% | 2,400 |
| 2025/01/28 | 687 | 687 | 676 | 686 | +6 | +0.9% | 700 |
| 2025/01/27 | 685 | 685 | 672 | 680 | -5 | -0.7% | 3,400 |
| 2025/01/24 | 678 | 689 | 676 | 685 | +11 | +1.6% | 1,700 |
| 2025/01/23 | 673 | 683 | 673 | 674 | -5 | -0.7% | 500 |
| 2025/01/22 | 679 | 679 | 674 | 679 | +5 | +0.7% | 300 |
| 2025/01/21 | 674 | 674 | 674 | 674 | +6 | +0.9% | 100 |
| 2025/01/20 | 668 | 668 | 668 | 668 | -11 | -1.6% | 100 |
| 2025/01/17 | 665 | 679 | 665 | 679 | +13 | +2% | 300 |
| 2025/01/16 | 695 | 696 | 660 | 666 | -19 | -2.8% | 8,100 |
| 2025/01/15 | 685 | 695 | 685 | 685 | -1 | -0.1% | 1,100 |
| 2025/01/14 | 696 | 696 | 686 | 686 | -7 | -1% | 1,000 |
| 2025/01/10 | 693 | 693 | 693 | 693 | -1 | -0.1% | 300 |
| 2025/01/09 | 689 | 694 | 689 | 694 | +5 | +0.7% | 300 |
| 2025/01/08 | 682 | 692 | 682 | 689 | +3 | +0.4% | 400 |
| 2025/01/07 | 677 | 686 | 674 | 686 | +9 | +1.3% | 1,900 |
| 2025/01/06 | 682 | 688 | 677 | 677 | +12 | +1.8% | 1,900 |
| 2024/12/30 | 665 | 665 | 665 | 665 | -10 | -1.5% | 500 |
| 2024/12/27 | 656 | 675 | 656 | 675 | +22 | +3.4% | 500 |
| 2024/12/26 | 652 | 653 | 642 | 653 | +1 | +0.2% | 4,800 |
| 2024/12/25 | 654 | 655 | 647 | 652 | +2 | +0.3% | 6,700 |
| 2024/12/24 | 652 | 657 | 650 | 650 | -8 | -1.2% | 22,500 |
| 2024/12/23 | 666 | 666 | 650 | 658 | -8 | -1.2% | 20,200 |
| 2024/12/20 | 669 | 669 | 650 | 666 | ±0 | ±0% | 4,200 |
| 2024/12/19 | 662 | 667 | 662 | 666 | -3 | -0.4% | 500 |
101～
150
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
