9399東証S現物
業種 情報・通信業
ビート・ホールディングス・リミテッド 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,840 (24/11/20) | 300 (24/02/07) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,840 (24/11/20) | 300 (24/01/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,202 | 1,208 | 1,168 | 1,183 | -17 | -1.4 | 8,140 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,171 | 1,205 | 1,156 | 1,200 | +29 | +2.5 | 10,754 |
| 1/29 | 1,210 | 1,229 | 1,171 | 1,171 | -38 | -3.1 | 11,454 |
| 1/28 | 1,209 | 1,216 | 1,185 | 1,209 | -9 | -0.7 | 8,811 |
| 1/27 | 1,222 | 1,256 | 1,206 | 1,218 | +12 | +1.0 | 9,836 |
| 1/24 | 1,224 | 1,237 | 1,200 | 1,206 | -30 | -2.4 | 12,716 |
| 1/23 | 1,288 | 1,298 | 1,235 | 1,236 | -38 | -3.0 | 12,192 |
| 1/22 | 1,324 | 1,338 | 1,264 | 1,274 | -44 | -3.3 | 16,251 |
| 1/21 | 1,320 | 1,364 | 1,301 | 1,318 | 0 | 0.0 | 34,721 |
| 1/20 | 1,305 | 1,387 | 1,279 | 1,318 | +15 | +1.2 | 22,079 |
| 1/17 | 1,290 | 1,393 | 1,240 | 1,303 | -17 | -1.3 | 26,409 |
| 1/16 | 1,409 | 1,409 | 1,311 | 1,320 | -59 | -4.3 | 19,983 |
| 1/15 | 1,363 | 1,417 | 1,348 | 1,379 | -14 | -1.0 | 44,428 |
| 1/14 | 1,339 | 1,485 | 1,301 | 1,393 | +72 | +5.5 | 47,033 |
| 1/10 | 1,275 | 1,321 | 1,228 | 1,321 | +87 | +7.1 | 25,456 |
| 1/9 | 1,360 | 1,385 | 1,200 | 1,234 | -114 | -8.5 | 35,007 |
| 1/8 | 1,271 | 1,440 | 1,271 | 1,348 | +69 | +5.4 | 51,445 |
| 1/7 | 1,163 | 1,430 | 1,154 | 1,279 | +144 | +12.7 | 79,176 |
| 1/6 | 1,185 | 1,185 | 1,130 | 1,135 | -55 | -4.6 | 9,752 |
| 12/30 | 1,200 | 1,211 | 1,170 | 1,190 | +10 | +0.9 | 11,741 |
| 12/27 | 1,202 | 1,228 | 1,180 | 1,180 | -18 | -1.5 | 18,139 |
| 12/26 | 1,170 | 1,255 | 1,151 | 1,198 | +56 | +4.9 | 28,934 |
| 12/25 | 1,200 | 1,200 | 1,135 | 1,142 | -83 | -6.8 | 20,761 |
| 12/24 | 1,160 | 1,245 | 1,127 | 1,225 | +55 | +4.7 | 34,173 |
| 12/23 | 1,215 | 1,240 | 1,150 | 1,170 | -45 | -3.7 | 32,454 |
| 12/20 | 1,310 | 1,310 | 1,190 | 1,215 | -86 | -6.6 | 31,135 |
| 12/19 | 1,280 | 1,373 | 1,275 | 1,301 | +29 | +2.3 | 38,180 |
| 12/18 | 1,280 | 1,395 | 1,256 | 1,272 | +19 | +1.5 | 43,828 |
| 12/17 | 1,360 | 1,386 | 1,231 | 1,253 | -108 | -7.9 | 56,104 |
| 12/16 | 1,508 | 1,545 | 1,311 | 1,361 | -117 | -7.9 | 42,395 |
| 12/13 | 1,450 | 1,630 | 1,446 | 1,478 | +2 | +0.1 | 30,562 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
