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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 561 | 578 | 561 | 568 | +7 | +1.2% | 400 |
| 2025/04/17 | 580 | 582 | 560 | 561 | -16 | -2.8% | 3,300 |
| 2025/04/16 | 567 | 583 | 567 | 577 | +10 | +1.8% | 700 |
| 2025/04/15 | 557 | 574 | 557 | 567 | +12 | +2.2% | 1,100 |
| 2025/04/14 | 548 | 583 | 548 | 555 | +7 | +1.3% | 3,700 |
| 2025/04/11 | 535 | 548 | 535 | 548 | +8 | +1.5% | 600 |
| 2025/04/10 | 544 | 554 | 540 | 540 | +5 | +0.9% | 5,900 |
| 2025/04/09 | 521 | 535 | 513 | 535 | +17 | +3.3% | 3,900 |
| 2025/04/08 | 520 | 543 | 517 | 518 | +12 | +2.4% | 8,600 |
| 2025/04/07 | 549 | 573 | 506 | 506 | -82 | -13.9% | 22,300 |
| 2025/04/04 | 600 | 601 | 549 | 588 | -14 | -2.3% | 12,600 |
| 2025/04/03 | 617 | 617 | 599 | 602 | -22 | -3.5% | 10,600 |
| 2025/04/02 | 620 | 632 | 620 | 624 | +5 | +0.8% | 2,600 |
| 2025/04/01 | 624 | 626 | 619 | 619 | -5 | -0.8% | 2,900 |
| 2025/03/31 | 627 | 630 | 620 | 624 | -11 | -1.7% | 5,000 |
| 2025/03/28 | 630 | 635 | 630 | 635 | +6 | +1% | 600 |
| 2025/03/27 | 627 | 634 | 627 | 629 | ±0 | ±0% | 1,700 |
| 2025/03/26 | 626 | 633 | 626 | 629 | +1 | +0.2% | 2,600 |
| 2025/03/25 | 626 | 630 | 626 | 628 | +2 | +0.3% | 1,000 |
| 2025/03/24 | 626 | 627 | 626 | 626 | +1 | +0.2% | 1,600 |
| 2025/03/21 | 632 | 633 | 625 | 625 | +3 | +0.5% | 1,000 |
| 2025/03/19 | 623 | 626 | 622 | 622 | -5 | -0.8% | 1,400 |
| 2025/03/18 | 626 | 632 | 625 | 627 | +1 | +0.2% | 1,500 |
| 2025/03/17 | 628 | 633 | 624 | 626 | +3 | +0.5% | 1,300 |
| 2025/03/14 | 626 | 632 | 623 | 623 | -4 | -0.6% | 1,900 |
| 2025/03/13 | 626 | 627 | 622 | 627 | +5 | +0.8% | 1,200 |
| 2025/03/12 | 618 | 626 | 617 | 622 | +2 | +0.3% | 1,500 |
| 2025/03/11 | 618 | 626 | 618 | 620 | -4 | -0.6% | 1,700 |
| 2025/03/10 | 620 | 625 | 619 | 624 | ±0 | ±0% | 4,500 |
| 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 |
1～
50
件表示中 / 1061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
