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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 669 | 669 | 669 | 669 | +7 | +1.1% | 100 |
| 2024/12/17 | 661 | 662 | 661 | 662 | +1 | +0.2% | 2,000 |
| 2024/12/16 | 669 | 669 | 661 | 661 | -8 | -1.2% | 800 |
| 2024/12/13 | 657 | 669 | 657 | 669 | +12 | +1.8% | 6,100 |
| 2024/12/12 | 665 | 669 | 656 | 657 | -8 | -1.2% | 8,400 |
| 2024/12/11 | 661 | 665 | 659 | 665 | -7 | -1% | 2,700 |
| 2024/12/10 | 678 | 678 | 672 | 672 | -2 | -0.3% | 500 |
| 2024/12/09 | 674 | 677 | 674 | 674 | ±0 | ±0% | 2,000 |
| 2024/12/06 | 665 | 674 | 659 | 674 | +7 | +1% | 6,700 |
| 2024/12/05 | 695 | 695 | 665 | 667 | -27 | -3.9% | 15,900 |
| 2024/12/04 | 694 | 694 | 694 | 694 | +3 | +0.4% | 100 |
| 2024/12/03 | 699 | 700 | 690 | 691 | -6 | -0.9% | 400 |
| 2024/12/02 | 687 | 699 | 685 | 697 | +10 | +1.5% | 700 |
| 2024/11/29 | 683 | 692 | 683 | 687 | -3 | -0.4% | 400 |
| 2024/11/28 | 690 | 690 | 690 | 690 | ±0 | ±0% | 100 |
| 2024/11/27 | 683 | 700 | 683 | 690 | +7 | +1% | 2,600 |
| 2024/11/26 | 690 | 690 | 683 | 683 | -7 | -1% | 1,300 |
| 2024/11/25 | 690 | 690 | 690 | 690 | -9 | -1.3% | 1,500 |
| 2024/11/22 | 699 | 699 | 699 | 699 | ±0 | ±0% | 100 |
| 2024/11/21 | 696 | 699 | 696 | 699 | +1 | +0.1% | 300 |
| 2024/11/20 | 698 | 698 | 698 | 698 | ±0 | ±0% | 100 |
| 2024/11/19 | 691 | 698 | 691 | 698 | +6 | +0.9% | 300 |
| 2024/11/18 | 703 | 703 | 692 | 692 | -6 | -0.9% | 400 |
| 2024/11/15 | 700 | 700 | 689 | 698 | -3 | -0.4% | 1,800 |
| 2024/11/14 | 702 | 739 | 691 | 701 | +1 | +0.1% | 11,900 |
| 2024/11/13 | 708 | 708 | 698 | 700 | +2 | +0.3% | 2,500 |
| 2024/11/12 | 698 | 698 | 698 | 698 | ±0 | ±0% | 100 |
| 2024/11/11 | 698 | 698 | 698 | 698 | -1 | -0.1% | 200 |
| 2024/11/08 | 699 | 704 | 690 | 699 | ±0 | ±0% | 1,000 |
| 2024/11/07 | 701 | 701 | 686 | 699 | -2 | -0.3% | 11,100 |
| 2024/11/06 | 692 | 702 | 687 | 701 | -1 | -0.1% | 400 |
| 2024/11/05 | 695 | 702 | 694 | 702 | +17 | +2.5% | 1,600 |
| 2024/11/01 | 685 | 685 | 685 | 685 | -14 | -2% | 500 |
| 2024/10/31 | 704 | 704 | 699 | 699 | ±0 | ±0% | 200 |
| 2024/10/30 | 699 | 699 | 699 | 699 | ±0 | ±0% | 200 |
| 2024/10/29 | 698 | 702 | 698 | 699 | +1 | +0.1% | 1,600 |
| 2024/10/28 | 683 | 698 | 683 | 698 | +24 | +3.6% | 700 |
| 2024/10/25 | 699 | 706 | 664 | 674 | -25 | -3.6% | 2,100 |
| 2024/10/24 | 693 | 699 | 693 | 699 | -6 | -0.9% | 600 |
| 2024/10/23 | 705 | 709 | 700 | 705 | ±0 | ±0% | 400 |
| 2024/10/22 | 707 | 707 | 697 | 705 | -4 | -0.6% | 700 |
| 2024/10/21 | 709 | 709 | 709 | 709 | ±0 | ±0% | 100 |
| 2024/10/18 | 712 | 712 | 696 | 709 | +4 | +0.6% | 1,100 |
| 2024/10/17 | 700 | 707 | 700 | 705 | +10 | +1.4% | 1,400 |
| 2024/10/16 | 707 | 710 | 693 | 695 | -12 | -1.7% | 1,900 |
| 2024/10/15 | 708 | 709 | 697 | 707 | -1 | -0.1% | 900 |
| 2024/10/11 | 699 | 708 | 690 | 708 | +7 | +1% | 5,700 |
| 2024/10/10 | 692 | 701 | 691 | 701 | +9 | +1.3% | 1,500 |
| 2024/10/09 | 692 | 697 | 687 | 692 | +2 | +0.3% | 600 |
| 2024/10/08 | 697 | 697 | 682 | 690 | ±0 | ±0% | 300 |
151～
200
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
