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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 688 | 690 | 681 | 690 | - | - | 1,400 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 679 | 690 | 679 | 690 | +12 | +1.8% | 2,600 |
| 2024/10/02 | 679 | 679 | 677 | 678 | -9 | -1.3% | 800 |
| 2024/10/01 | 681 | 687 | 681 | 687 | +16 | +2.4% | 200 |
| 2024/09/30 | 672 | 672 | 668 | 671 | -18 | -2.6% | 2,100 |
| 2024/09/27 | 689 | 689 | 689 | 689 | +9 | +1.3% | 100 |
| 2024/09/26 | 687 | 688 | 679 | 680 | +2 | +0.3% | 400 |
| 2024/09/25 | 676 | 685 | 675 | 678 | +2 | +0.3% | 1,000 |
| 2024/09/24 | 683 | 683 | 673 | 676 | -7 | -1% | 2,900 |
| 2024/09/20 | 697 | 698 | 683 | 683 | -12 | -1.7% | 2,600 |
| 2024/09/19 | 696 | 696 | 695 | 695 | +8 | +1.2% | 300 |
| 2024/09/18 | 677 | 687 | 677 | 687 | +7 | +1% | 200 |
| 2024/09/17 | 683 | 683 | 673 | 680 | +1 | +0.1% | 13,200 |
| 2024/09/13 | 672 | 679 | 672 | 679 | ±0 | ±0% | 900 |
| 2024/09/12 | 676 | 679 | 670 | 679 | +13 | +2% | 1,700 |
| 2024/09/11 | 665 | 667 | 665 | 666 | -9 | -1.3% | 2,800 |
| 2024/09/10 | 668 | 677 | 667 | 675 | +3 | +0.4% | 700 |
| 2024/09/09 | 669 | 677 | 655 | 672 | -7 | -1% | 3,100 |
| 2024/09/06 | 678 | 679 | 673 | 679 | +1 | +0.1% | 2,500 |
| 2024/09/05 | 679 | 680 | 675 | 678 | -3 | -0.4% | 1,500 |
| 2024/09/04 | 684 | 684 | 675 | 681 | -9 | -1.3% | 3,200 |
| 2024/09/03 | 691 | 695 | 689 | 690 | +1 | +0.1% | 3,000 |
| 2024/09/02 | 690 | 699 | 682 | 689 | -3 | -0.4% | 4,600 |
| 2024/08/30 | 685 | 692 | 685 | 692 | +6 | +0.9% | 3,200 |
| 2024/08/29 | 684 | 689 | 683 | 686 | +1 | +0.1% | 800 |
| 2024/08/28 | 689 | 695 | 685 | 685 | -4 | -0.6% | 3,000 |
| 2024/08/27 | 685 | 690 | 683 | 689 | +4 | +0.6% | 15,200 |
| 2024/08/26 | 685 | 689 | 682 | 685 | +3 | +0.4% | 4,300 |
| 2024/08/23 | 685 | 685 | 682 | 682 | -5 | -0.7% | 300 |
| 2024/08/22 | 687 | 688 | 684 | 687 | +6 | +0.9% | 1,600 |
| 2024/08/21 | 680 | 688 | 680 | 681 | +1 | +0.1% | 1,000 |
| 2024/08/20 | 684 | 685 | 678 | 680 | +3 | +0.4% | 2,200 |
| 2024/08/19 | 683 | 688 | 677 | 677 | -5 | -0.7% | 2,300 |
| 2024/08/16 | 683 | 691 | 681 | 682 | ±0 | ±0% | 5,600 |
| 2024/08/15 | 687 | 691 | 679 | 682 | -9 | -1.3% | 15,000 |
| 2024/08/14 | 671 | 692 | 671 | 691 | +12 | +1.8% | 2,700 |
| 2024/08/13 | 696 | 696 | 679 | 679 | +3 | +0.4% | 2,000 |
| 2024/08/09 | 676 | 690 | 676 | 676 | +1 | +0.1% | 300 |
| 2024/08/08 | 679 | 690 | 675 | 675 | -4 | -0.6% | 3,500 |
| 2024/08/07 | 659 | 679 | 644 | 679 | +21 | +3.2% | 2,400 |
| 2024/08/06 | 638 | 679 | 637 | 658 | +20 | +3.1% | 5,700 |
| 2024/08/05 | 675 | 675 | 634 | 638 | -56 | -8.1% | 15,700 |
| 2024/08/02 | 710 | 710 | 694 | 694 | -24 | -3.3% | 17,100 |
| 2024/08/01 | 724 | 724 | 717 | 718 | -2 | -0.3% | 6,400 |
| 2024/07/31 | 717 | 725 | 717 | 720 | ±0 | ±0% | 600 |
| 2024/07/30 | 720 | 720 | 720 | 720 | -6 | -0.8% | 300 |
| 2024/07/29 | 719 | 727 | 718 | 726 | +10 | +1.4% | 3,000 |
| 2024/07/26 | 717 | 726 | 716 | 716 | -1 | -0.1% | 1,100 |
| 2024/07/25 | 719 | 723 | 715 | 717 | -3 | -0.4% | 3,100 |
201～
250
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
