1,070円
ビートレンドの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/22 | 1,078.0 | 1,078.0 | 1,038.0 | 1,050.0 | 1,050.0 | 2,900 |
| 2022/12/21 | 1,071.0 | 1,071.0 | 1,037.0 | 1,060.0 | 1,060.0 | 4,500 |
| 2022/12/20 | 1,093.0 | 1,096.0 | 1,066.0 | 1,071.0 | 1,071.0 | 5,800 |
| 2022/12/19 | 1,115.0 | 1,122.0 | 1,104.0 | 1,120.0 | 1,120.0 | 2,200 |
| 2022/12/16 | 1,107.0 | 1,111.0 | 1,106.0 | 1,107.0 | 1,107.0 | 1,100 |
| 2022/12/15 | 1,106.0 | 1,111.0 | 1,106.0 | 1,108.0 | 1,108.0 | 1,200 |
| 2022/12/14 | 1,118.0 | 1,118.0 | 1,105.0 | 1,106.0 | 1,106.0 | 1,300 |
| 2022/12/13 | 1,119.0 | 1,119.0 | 1,119.0 | 1,119.0 | 1,119.0 | 100 |
| 2022/12/12 | 1,105.0 | 1,115.0 | 1,105.0 | 1,106.0 | 1,106.0 | 400 |
| 2022/12/09 | 1,131.0 | 1,131.0 | 1,110.0 | 1,110.0 | 1,110.0 | 1,300 |
| 2022/12/08 | 1,110.0 | 1,110.0 | 1,105.0 | 1,105.0 | 1,105.0 | 500 |
| 2022/12/07 | 1,107.0 | 1,110.0 | 1,102.0 | 1,110.0 | 1,110.0 | 1,400 |
| 2022/12/06 | 1,108.0 | 1,116.0 | 1,108.0 | 1,116.0 | 1,116.0 | 400 |
| 2022/12/05 | 1,124.0 | 1,124.0 | 1,109.0 | 1,109.0 | 1,109.0 | 500 |
| 2022/12/02 | 1,114.0 | 1,124.0 | 1,114.0 | 1,124.0 | 1,124.0 | 300 |
| 2022/12/01 | 1,128.0 | 1,130.0 | 1,114.0 | 1,114.0 | 1,114.0 | 1,500 |
| 2022/11/30 | 1,133.0 | 1,133.0 | 1,130.0 | 1,130.0 | 1,130.0 | 300 |
| 2022/11/29 | 1,100.0 | 1,121.0 | 1,100.0 | 1,121.0 | 1,121.0 | 900 |
| 2022/11/28 | 1,098.0 | 1,105.0 | 1,097.0 | 1,102.0 | 1,102.0 | 2,100 |
| 2022/11/25 | 1,102.0 | 1,109.0 | 1,098.0 | 1,098.0 | 1,098.0 | 1,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ビートレンドの取引履歴を振り返りませんか？
ビートレンドの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
