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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 723 | 729 | 719 | 720 | -3 | -0.4% | 2,700 |
| 2024/07/23 | 721 | 734 | 721 | 723 | -1 | -0.1% | 1,700 |
| 2024/07/22 | 723 | 724 | 719 | 724 | -2 | -0.3% | 1,500 |
| 2024/07/19 | 737 | 737 | 726 | 726 | -5 | -0.7% | 8,600 |
| 2024/07/18 | 724 | 731 | 724 | 731 | -1 | -0.1% | 1,200 |
| 2024/07/17 | 731 | 733 | 725 | 732 | +2 | +0.3% | 1,900 |
| 2024/07/16 | 724 | 730 | 724 | 730 | +7 | +1% | 600 |
| 2024/07/12 | 724 | 729 | 720 | 723 | ±0 | ±0% | 2,800 |
| 2024/07/11 | 719 | 723 | 712 | 723 | ±0 | ±0% | 1,600 |
| 2024/07/10 | 723 | 730 | 718 | 723 | -3 | -0.4% | 4,200 |
| 2024/07/09 | 727 | 727 | 709 | 726 | -1 | -0.1% | 16,100 |
| 2024/07/08 | 780 | 780 | 707 | 727 | -53 | -6.8% | 51,200 |
| 2024/07/05 | 775 | 787 | 755 | 780 | -18 | -2.3% | 9,000 |
| 2024/07/04 | 792 | 800 | 749 | 798 | +6 | +0.8% | 26,900 |
| 2024/07/03 | 780 | 797 | 760 | 792 | +13 | +1.7% | 9,800 |
| 2024/07/02 | 776 | 779 | 760 | 779 | +3 | +0.4% | 8,200 |
| 2024/07/01 | 769 | 776 | 760 | 776 | +7 | +0.9% | 4,700 |
| 2024/06/28 | 747 | 776 | 727 | 769 | +16 | +2.1% | 28,000 |
| 2024/06/27 | 747 | 760 | 744 | 753 | +7 | +0.9% | 6,800 |
| 2024/06/26 | 738 | 750 | 717 | 746 | +4 | +0.5% | 18,800 |
| 2024/06/25 | 732 | 745 | 732 | 742 | +7 | +1% | 20,700 |
| 2024/06/24 | 740 | 747 | 729 | 735 | -2 | -0.3% | 13,500 |
| 2024/06/21 | 719 | 747 | 713 | 737 | +13 | +1.8% | 22,000 |
| 2024/06/20 | 731 | 741 | 711 | 724 | -13 | -1.8% | 56,300 |
| 2024/06/19 | 828 | 873 | 734 | 737 | -16 | -2.1% | 218,900 |
| 2024/06/18 | 748 | 753 | 746 | 753 | ±0 | ±0% | 4,000 |
| 2024/06/17 | 745 | 753 | 745 | 753 | -2 | -0.3% | 200 |
| 2024/06/14 | 753 | 755 | 750 | 755 | +1 | +0.1% | 1,000 |
| 2024/06/13 | 750 | 754 | 749 | 754 | ±0 | ±0% | 800 |
| 2024/06/12 | 753 | 754 | 753 | 754 | - | - | 300 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 757 | 757 | 748 | 749 | -6 | -0.8% | 1,400 |
| 2024/06/07 | 746 | 756 | 746 | 755 | ±0 | ±0% | 3,600 |
| 2024/06/06 | 749 | 755 | 746 | 755 | +1 | +0.1% | 1,300 |
| 2024/06/05 | 754 | 754 | 745 | 754 | ±0 | ±0% | 1,200 |
| 2024/06/04 | 751 | 754 | 751 | 754 | +1 | +0.1% | 400 |
| 2024/06/03 | 745 | 753 | 745 | 753 | ±0 | ±0% | 600 |
| 2024/05/31 | 744 | 753 | 744 | 753 | +8 | +1.1% | 800 |
| 2024/05/30 | 754 | 754 | 743 | 745 | -9 | -1.2% | 1,700 |
| 2024/05/29 | 752 | 755 | 749 | 754 | +5 | +0.7% | 1,000 |
| 2024/05/28 | 753 | 755 | 747 | 749 | -3 | -0.4% | 2,200 |
| 2024/05/27 | 753 | 755 | 752 | 752 | -1 | -0.1% | 300 |
| 2024/05/24 | 748 | 753 | 744 | 753 | +3 | +0.4% | 2,200 |
| 2024/05/23 | 741 | 750 | 741 | 750 | +9 | +1.2% | 3,900 |
| 2024/05/22 | 752 | 752 | 739 | 741 | -11 | -1.5% | 2,500 |
| 2024/05/21 | 754 | 754 | 745 | 752 | -2 | -0.3% | 2,200 |
| 2024/05/20 | 751 | 754 | 745 | 754 | +3 | +0.4% | 1,000 |
| 2024/05/17 | 752 | 754 | 741 | 751 | -3 | -0.4% | 3,700 |
| 2024/05/16 | 751 | 754 | 751 | 754 | ±0 | ±0% | 800 |
| 2024/05/15 | 755 | 755 | 744 | 754 | +3 | +0.4% | 1,100 |
251～
300
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
