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 (24/01/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840 (24/11/20) | 300 (24/01/29) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,940 | 2,380 | 1,255 | 1,476 | -754 | -33.8 | 1,011,636 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 3,100 | 3,800 | 2,900 | 3,000 | -100 | -3.2 | 75,134 |
| 22/04 | 3,000 | 3,200 | 2,900 | 3,100 | +100 | +3.3 | 51,102 |
| 22/03 | 3,000 | 3,800 | 2,800 | 3,000 | 0 | 0.0 | 138,415 |
| 22/02 | 2,500 | 3,400 | 2,300 | 3,000 | +500 | +20.0 | 174,738 |
| 22/01 | 4,400 | 4,700 | 2,200 | 2,500 | -1,800 | -41.9 | 193,625 |
| 21/12 | 4,900 | 5,000 | 3,800 | 4,300 | -700 | -14.0 | 74,854 |
| 21/11 | 5,000 | 5,600 | 4,700 | 5,000 | +100 | +2.0 | 85,859 |
| 21/10 | 5,500 | 7,100 | 4,500 | 4,900 | -400 | -7.6 | 213,638 |
| 21/09 | 6,000 | 6,300 | 4,700 | 5,300 | -700 | -11.7 | 91,772 |
| 21/08 | 6,900 | 7,000 | 5,600 | 6,000 | -800 | -11.8 | 68,675 |
| 21/07 | 7,500 | 7,700 | 6,700 | 6,800 | -700 | -9.3 | 54,696 |
| 21/06 | 8,000 | 8,500 | 7,200 | 7,500 | -500 | -6.3 | 103,082 |
| 21/05 | 8,600 | 10,800 | 7,200 | 8,000 | -600 | -7.0 | 222,258 |
| 21/04 | 9,900 | 10,200 | 8,100 | 8,600 | -1,100 | -11.3 | 164,496 |
| 21/03 | 9,700 | 14,000 | 9,300 | 9,700 | +700 | +7.8 | 705,328 |
| 21/02 | 7,000 | 11,500 | 6,900 | 9,000 | +2,000 | +28.6 | 502,214 |
| 21/01 | 8,700 | 8,900 | 6,800 | 7,000 | -1,200 | -14.6 | 99,331 |
| 20/12 | 9,500 | 9,700 | 6,300 | 8,200 | -1,300 | -13.7 | 175,604 |
| 20/11 | 9,800 | 10,500 | 9,000 | 9,500 | -300 | -3.1 | 118,225 |
| 20/10 | 11,200 | 11,500 | 9,700 | 9,800 | -1,600 | -14.0 | 184,428 |
| 20/09 | 9,700 | 12,800 | 9,600 | 11,400 | +1,700 | +17.5 | 441,039 |
| 20/08 | 10,700 | 10,900 | 9,400 | 9,700 | -700 | -6.7 | 137,967 |
| 20/07 | 9,700 | 13,200 | 9,300 | 10,400 | +700 | +7.2 | 517,337 |
| 20/06 | 10,000 | 11,300 | 9,100 | 9,700 | -500 | -4.9 | 356,950 |
| 20/05 | 9,600 | 11,100 | 8,700 | 10,200 | +500 | +5.2 | 298,606 |
| 20/04 | 7,800 | 12,000 | 6,900 | 9,700 | +1,800 | +22.8 | 462,187 |
| 20/03 | 7,500 | 13,600 | 7,500 | 7,900 | +500 | +6.8 | 401,776 |
| 20/02 | 10,900 | 12,700 | 7,300 | 7,400 | -4,000 | -35.1 | 147,703 |
| 20/01 | 14,700 | 15,300 | 10,800 | 11,400 | -3,600 | -24.0 | 192,320 |
| 19/12 | 19,300 | 20,400 | 14,100 | 15,000 | -4,500 | -23.1 | 358,771 |
▶︎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
