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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 17,500 | 22,700 | 13,200 | 19,500 | +1,100 | +6.0 | 792,877 |
| 19/10 | 8,100 | 28,000 | 8,000 | 18,400 | +10,400 | +130.0 | 1,340,460 |
| 19/09 | 7,400 | 8,600 | 7,300 | 8,000 | +600 | +8.1 | 30,384 |
| 19/08 | 8,400 | 8,600 | 7,100 | 7,400 | -1,100 | -12.9 | 25,806 |
| 19/07 | 8,600 | 8,900 | 7,800 | 8,500 | +100 | +1.2 | 31,570 |
| 19/06 | 8,900 | 9,500 | 8,300 | 8,400 | -600 | -6.7 | 28,873 |
| 19/05 | 10,000 | 11,300 | 8,700 | 9,000 | -1,100 | -10.9 | 69,972 |
| 19/04 | 7,700 | 12,300 | 7,500 | 10,100 | +2,300 | +29.5 | 208,107 |
| 19/03 | 9,300 | 9,400 | 7,500 | 7,800 | -1,400 | -15.2 | 114,863 |
| 19/02 | 7,500 | 10,500 | 6,800 | 9,200 | +1,700 | +22.7 | 132,713 |
| 19/01 | 7,000 | 8,600 | 6,900 | 7,500 | +300 | +4.2 | 81,978 |
| 18/12 | 10,200 | 10,200 | 6,200 | 7,200 | -2,700 | -27.3 | 109,333 |
| 18/11 | 10,100 | 13,400 | 7,900 | 9,900 | -200 | -2.0 | 285,204 |
| 18/10 | 25,700 | 29,600 | 9,700 | 10,100 | -14,800 | -59.4 | 491,070 |
| 18/09 | 33,800 | 34,200 | 21,900 | 24,900 | -9,400 | -27.4 | 471,423 |
| 18/08 | 22,500 | 38,900 | 19,200 | 34,300 | +11,600 | +51.1 | 778,736 |
| 18/07 | 34,100 | 53,900 | 22,400 | 22,700 | -9,500 | -29.5 | 587,270 |
| 18/06 | 57,900 | 89,400 | 32,200 | 32,200 | -26,300 | -45.0 | 263,655 |
| 18/05 | 26,400 | 63,500 | 26,000 | 58,500 | +33,300 | +132.1 | 176,450 |
| 18/04 | 15,900 | 26,800 | 15,500 | 25,200 | +9,400 | +59.5 | 77,348 |
| 18/03 | 16,900 | 17,000 | 14,900 | 15,800 | -1,300 | -7.6 | 3,211 |
| 18/02 | 18,000 | 18,300 | 15,800 | 17,100 | -1,100 | -6.0 | 4,513 |
| 18/01 | 18,200 | 19,500 | 18,000 | 18,200 | +300 | +1.7 | 10,603 |
| 17/12 | 18,600 | 19,100 | 17,500 | 17,900 | -700 | -3.8 | 8,098 |
| 17/11 | 18,400 | 21,800 | 18,000 | 18,600 | +300 | +1.6 | 15,396 |
| 17/10 | 19,000 | 19,300 | 18,000 | 18,300 | -900 | -4.7 | 4,196 |
| 17/09 | 20,400 | 20,500 | 17,600 | 19,200 | -800 | -4.0 | 7,803 |
| 17/08 | 19,700 | 21,600 | 17,600 | 20,000 | +300 | +1.5 | 17,207 |
| 17/07 | 21,400 | 21,500 | 19,500 | 19,700 | -1,800 | -8.4 | 10,281 |
| 17/06 | 22,900 | 23,500 | 21,200 | 21,500 | -1,500 | -6.5 | 18,371 |
▶︎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
