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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 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 |
151～
200
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
