ビートレンド(4020) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/08/03 2,366.0 2,417.0 2,366.0 2,417.0 2,100
2021/08/02 2,510.0 2,520.0 2,325.0 2,366.0 13,600
2021/07/30 2,677.0 2,677.0 2,595.0 2,595.0 3,800
2021/07/29 2,680.0 2,680.0 2,629.0 2,636.0 5,600
2021/07/28 2,739.0 2,762.0 2,683.0 2,686.0 2,000
2021/07/27 2,663.0 2,698.0 2,658.0 2,698.0 2,200
2021/07/26 2,742.0 2,742.0 2,673.0 2,675.0 2,200
2021/07/21 2,746.0 2,771.0 2,691.0 2,723.0 1,200
2021/07/20 2,660.0 2,718.0 2,660.0 2,718.0 900
2021/07/19 2,655.0 2,690.0 2,655.0 2,669.0 3,400
2021/07/16 2,704.0 2,750.0 2,699.0 2,749.0 1,600
2021/07/15 2,703.0 2,727.0 2,703.0 2,716.0 2,300
2021/07/14 2,662.0 2,700.0 2,662.0 2,698.0 1,100
2021/07/13 2,690.0 2,709.0 2,650.0 2,661.0 2,500
2021/07/12 2,661.0 2,677.0 2,650.0 2,660.0 1,800
2021/07/09 2,712.0 2,724.0 2,625.0 2,650.0 11,700
2021/07/08 2,808.0 2,808.0 2,720.0 2,744.0 5,200
2021/07/07 2,838.0 2,838.0 2,797.0 2,798.0 2,400
2021/07/06 2,813.0 2,828.0 2,800.0 2,804.0 2,200
2021/07/05 2,850.0 2,850.0 2,801.0 2,805.0 2,700
2021/07/02 2,880.0 2,904.0 2,851.0 2,866.0 1,400
2021/07/01 2,910.0 2,949.0 2,860.0 2,866.0 2,100
2021/06/30 2,875.0 2,930.0 2,875.0 2,930.0 2,800
2021/06/29 2,957.0 2,957.0 2,871.0 2,871.0 1,900
2021/06/28 2,800.0 2,928.0 2,790.0 2,928.0 5,300
2021/06/25 2,818.0 2,833.0 2,788.0 2,789.0 2,800
2021/06/24 2,820.0 2,825.0 2,781.0 2,790.0 3,700
2021/06/23 2,828.0 2,830.0 2,790.0 2,795.0 6,000
2021/06/22 2,870.0 2,870.0 2,813.0 2,813.0 3,200
2021/06/21 2,817.0 2,861.0 2,808.0 2,861.0 4,300
2021/06/18 2,860.0 2,898.0 2,850.0 2,852.0 5,000
2021/06/17 2,940.0 2,940.0 2,810.0 2,860.0 12,600
2021/06/16 2,952.0 2,971.0 2,950.0 2,970.0 2,700
2021/06/15 3,010.0 3,010.0 2,951.0 2,953.0 10,300
2021/06/14 3,050.0 3,090.0 3,020.0 3,020.0 5,800
2021/06/11 3,180.0 3,210.0 3,100.0 3,105.0 2,600
2021/06/10 3,100.0 3,230.0 3,080.0 3,125.0 7,000
2021/06/09 3,085.0 3,090.0 3,060.0 3,085.0 2,700
2021/06/08 3,035.0 3,150.0 3,035.0 3,080.0 2,600
2021/06/07 3,025.0 3,085.0 2,984.0 2,984.0 3,200
2021/06/04 3,180.0 3,205.0 2,945.0 3,025.0 9,400
2021/06/03 3,200.0 3,255.0 3,140.0 3,150.0 9,900
2021/06/02 3,130.0 3,240.0 3,105.0 3,230.0 13,100
2021/06/01 3,035.0 3,100.0 3,000.0 3,100.0 6,600
2021/05/31 3,040.0 3,040.0 3,030.0 3,035.0 800
2021/05/28 3,070.0 3,070.0 3,030.0 3,060.0 2,400
2021/05/27 3,065.0 3,085.0 3,060.0 3,060.0 1,400
2021/05/26 3,035.0 3,110.0 3,030.0 3,050.0 2,200
2021/05/25 3,100.0 3,100.0 3,015.0 3,055.0 3,000
2021/05/24 3,120.0 3,120.0 3,000.0 3,055.0 3,600