3,913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) |
|---|---|---|---|---|---|---|
| 2022/10/24 | 2,120.0 | 2,120.0 | 1,968.0 | 1,968.0 | 1,968.0 | 15,200 |
| 2022/10/21 | 2,097.0 | 2,097.0 | 2,013.0 | 2,070.0 | 2,070.0 | 18,700 |
| 2022/10/20 | 2,148.0 | 2,148.0 | 2,006.0 | 2,012.0 | 2,012.0 | 30,000 |
| 2022/10/19 | 2,163.0 | 2,220.0 | 2,130.0 | 2,152.0 | 2,152.0 | 28,400 |
| 2022/10/18 | 2,260.0 | 2,336.0 | 2,126.0 | 2,210.0 | 2,210.0 | 174,400 |
| 2022/10/17 | 2,160.0 | 2,160.0 | 2,150.0 | 2,160.0 | 2,160.0 | 38,000 |
| 2022/10/14 | 1,761.0 | 1,771.0 | 1,700.0 | 1,760.0 | 1,760.0 | 14,600 |
| 2022/10/13 | 1,767.0 | 1,769.0 | 1,703.0 | 1,761.0 | 1,761.0 | 6,000 |
| 2022/10/12 | 1,714.0 | 1,763.0 | 1,680.0 | 1,760.0 | 1,760.0 | 5,800 |
| 2022/10/11 | 1,664.0 | 1,708.0 | 1,660.0 | 1,708.0 | 1,708.0 | 5,700 |
| 2022/10/07 | 1,644.0 | 1,671.0 | 1,628.0 | 1,664.0 | 1,664.0 | 5,100 |
| 2022/10/06 | 1,620.0 | 1,639.0 | 1,562.0 | 1,639.0 | 1,639.0 | 6,100 |
| 2022/10/05 | 1,615.0 | 1,642.0 | 1,611.0 | 1,615.0 | 1,615.0 | 3,700 |
| 2022/10/04 | 1,594.0 | 1,653.0 | 1,588.0 | 1,605.0 | 1,605.0 | 6,900 |
| 2022/10/03 | 1,541.0 | 1,558.0 | 1,510.0 | 1,554.0 | 1,554.0 | 3,100 |
| 2022/09/30 | 1,530.0 | 1,541.0 | 1,510.0 | 1,541.0 | 1,541.0 | 5,500 |
| 2022/09/29 | 1,515.0 | 1,568.0 | 1,515.0 | 1,552.0 | 1,552.0 | 3,500 |
| 2022/09/28 | 1,577.0 | 1,585.0 | 1,514.0 | 1,515.0 | 1,515.0 | 9,600 |
| 2022/09/27 | 1,642.0 | 1,642.0 | 1,551.0 | 1,570.0 | 1,570.0 | 3,600 |
| 2022/09/26 | 1,631.0 | 1,640.0 | 1,572.0 | 1,602.0 | 1,602.0 | 4,300 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
