4,106円
BeeX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) |
---|---|---|---|---|---|---|
2024/10/11 | 3,470.0 | 3,610.0 | 3,470.0 | 3,570.0 | 3,570.0 | 11,200 |
2024/10/10 | 3,400.0 | 3,510.0 | 3,380.0 | 3,450.0 | 3,450.0 | 11,900 |
2024/10/09 | 3,370.0 | 3,380.0 | 3,355.0 | 3,375.0 | 3,375.0 | 1,700 |
2024/10/08 | 3,345.0 | 3,345.0 | 3,295.0 | 3,345.0 | 3,345.0 | 1,600 |
2024/10/07 | 3,400.0 | 3,400.0 | 3,310.0 | 3,340.0 | 3,340.0 | 3,200 |
2024/10/04 | 3,340.0 | 3,350.0 | 3,315.0 | 3,325.0 | 3,325.0 | 1,800 |
2024/10/03 | 3,330.0 | 3,355.0 | 3,280.0 | 3,355.0 | 3,355.0 | 1,000 |
2024/10/02 | 3,290.0 | 3,315.0 | 3,235.0 | 3,235.0 | 3,235.0 | 2,000 |
2024/10/01 | 3,300.0 | 3,375.0 | 3,285.0 | 3,315.0 | 3,315.0 | 2,800 |
2024/09/30 | 3,170.0 | 3,330.0 | 3,160.0 | 3,285.0 | 3,285.0 | 7,400 |
2024/09/27 | 3,365.0 | 3,380.0 | 3,340.0 | 3,380.0 | 3,380.0 | 2,500 |
2024/09/26 | 3,345.0 | 3,365.0 | 3,310.0 | 3,360.0 | 3,360.0 | 4,500 |
2024/09/25 | 3,300.0 | 3,345.0 | 3,300.0 | 3,310.0 | 3,310.0 | 1,000 |
2024/09/24 | 3,420.0 | 3,420.0 | 3,320.0 | 3,345.0 | 3,345.0 | 2,800 |
2024/09/20 | 3,290.0 | 3,350.0 | 3,275.0 | 3,350.0 | 3,350.0 | 6,700 |
2024/09/19 | 3,160.0 | 3,260.0 | 3,160.0 | 3,220.0 | 3,220.0 | 3,700 |
2024/09/18 | 3,170.0 | 3,170.0 | 3,100.0 | 3,150.0 | 3,150.0 | 1,800 |
2024/09/17 | 3,160.0 | 3,215.0 | 3,100.0 | 3,100.0 | 3,100.0 | 5,100 |
2024/09/13 | 3,105.0 | 3,180.0 | 3,100.0 | 3,150.0 | 3,150.0 | 4,900 |
2024/09/12 | 3,145.0 | 3,145.0 | 3,030.0 | 3,110.0 | 3,110.0 | 3,900 |
BeeXの取引履歴を振り返りませんか?
BeeX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。