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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 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 |
51～
100
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
