ビートレンド
4020グロース/情報･通信業/BETREND CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 676.0 | 696.0 | 676.0 | 695.0 | +9.0 | +1.31% | 1,100 |
| 2026-03-12 | 682.0 | 688.0 | 674.0 | 686.0 | 0.0 | 0.00% | 600 |
| 2026-03-11 | 672.0 | 687.0 | 670.0 | 686.0 | +8.0 | +1.18% | 3,100 |
| 2026-03-10 | 668.0 | 687.0 | 668.0 | 678.0 | +12.0 | +1.80% | 2,000 |
| 2026-03-09 | 662.0 | 667.0 | 662.0 | 666.0 | +4.0 | +0.60% | 2,200 |
| 2026-03-06 | 670.0 | 689.0 | 662.0 | 662.0 | -7.0 | -1.05% | 2,900 |
| 2026-03-05 | 684.0 | 690.0 | 668.0 | 669.0 | +5.0 | +0.75% | 6,500 |
| 2026-03-04 | 689.0 | 689.0 | 663.0 | 664.0 | -30.0 | -4.32% | 6,200 |
| 2026-03-03 | 705.0 | 706.0 | 694.0 | 694.0 | -11.0 | -1.56% | 4,900 |
| 2026-03-02 | 714.0 | 714.0 | 703.0 | 705.0 | -9.0 | -1.26% | 4,400 |
| 2026-02-27 | 700.0 | 718.0 | 700.0 | 714.0 | +13.0 | +1.85% | 2,600 |
| 2026-02-26 | 716.0 | 717.0 | 701.0 | 701.0 | -16.0 | -2.23% | 7,100 |
| 2026-02-25 | 720.0 | 727.0 | 715.0 | 717.0 | -10.0 | -1.38% | 2,600 |
| 2026-02-24 | 732.0 | 734.0 | 712.0 | 727.0 | -6.0 | -0.82% | 4,100 |
| 2026-02-20 | 736.0 | 736.0 | 732.0 | 733.0 | -3.0 | -0.41% | 2,600 |
| 2026-02-19 | 741.0 | 758.0 | 736.0 | 736.0 | -5.0 | -0.67% | 3,000 |
| 2026-02-18 | 750.0 | 759.0 | 741.0 | 741.0 | -9.0 | -1.20% | 2,400 |
| 2026-02-17 | 759.0 | 759.0 | 750.0 | 750.0 | -9.0 | -1.19% | 1,400 |
| 2026-02-16 | 754.0 | 759.0 | 750.0 | 759.0 | +6.0 | +0.80% | 2,700 |
| 2026-02-13 | 757.0 | 763.0 | 751.0 | 753.0 | -16.0 | -2.08% | 8,000 |
| 2026-02-12 | 766.0 | 773.0 | 762.0 | 769.0 | -1.0 | -0.13% | 2,800 |
| 2026-02-10 | 768.0 | 771.0 | 760.0 | 770.0 | -4.0 | -0.52% | 3,000 |
| 2026-02-09 | 761.0 | 777.0 | 761.0 | 774.0 | +4.0 | +0.52% | 4,300 |
| 2026-02-06 | 776.0 | 776.0 | 770.0 | 770.0 | -5.0 | -0.65% | 1,100 |
| 2026-02-05 | 771.0 | 776.0 | 771.0 | 775.0 | 0.0 | 0.00% | 1,100 |
| 2026-02-04 | 772.0 | 775.0 | 772.0 | 775.0 | +2.0 | +0.26% | 400 |
| 2026-02-03 | 773.0 | 776.0 | 773.0 | 773.0 | -5.0 | -0.64% | 1,600 |
| 2026-02-02 | 776.0 | 778.0 | 769.0 | 778.0 | +2.0 | +0.26% | 700 |
| 2026-01-30 | 770.0 | 779.0 | 770.0 | 776.0 | +7.0 | +0.91% | 500 |
| 2026-01-29 | 780.0 | 780.0 | 769.0 | 769.0 | -2.0 | -0.26% | 1,200 |
| 2026-01-28 | 782.0 | 782.0 | 771.0 | 771.0 | -11.0 | -1.41% | 3,400 |
| 2026-01-27 | 777.0 | 782.0 | 777.0 | 782.0 | +13.0 | +1.69% | 2,700 |
| 2026-01-26 | 775.0 | 776.0 | 769.0 | 769.0 | -6.0 | -0.77% | 1,400 |
| 2026-01-23 | 772.0 | 777.0 | 766.0 | 775.0 | +2.0 | +0.26% | 2,200 |
| 2026-01-22 | 761.0 | 777.0 | 761.0 | 773.0 | +13.0 | +1.71% | 3,700 |
| 2026-01-21 | 765.0 | 765.0 | 760.0 | 760.0 | -2.0 | -0.26% | 2,300 |
| 2026-01-20 | 764.0 | 770.0 | 760.0 | 762.0 | -2.0 | -0.26% | 1,600 |
| 2026-01-19 | 763.0 | 769.0 | 763.0 | 764.0 | +1.0 | +0.13% | 1,700 |
| 2026-01-16 | 768.0 | 779.0 | 763.0 | 763.0 | -5.0 | -0.65% | 3,400 |
| 2026-01-15 | 762.0 | 772.0 | 760.0 | 768.0 | +6.0 | +0.79% | 8,000 |
| 2026-01-14 | 771.0 | 771.0 | 762.0 | 762.0 | -9.0 | -1.17% | 8,700 |
| 2026-01-13 | 773.0 | 782.0 | 771.0 | 771.0 | -1.0 | -0.13% | 2,900 |
| 2026-01-09 | 780.0 | 780.0 | 765.0 | 772.0 | -8.0 | -1.03% | 6,400 |
| 2026-01-08 | 780.0 | 784.0 | 780.0 | 780.0 | 0.0 | 0.00% | 1,600 |
| 2026-01-07 | 782.0 | 784.0 | 780.0 | 780.0 | -2.0 | -0.26% | 2,300 |
| 2026-01-06 | 781.0 | 782.0 | 779.0 | 782.0 | +1.0 | +0.13% | 6,700 |
| 2026-01-05 | 785.0 | 785.0 | 781.0 | 781.0 | -5.0 | -0.64% | 6,500 |
| 2025-12-30 | 795.0 | 804.0 | 781.0 | 786.0 | -9.0 | -1.13% | 15,300 |
| 2025-12-29 | 805.0 | 805.0 | 788.0 | 795.0 | -117.0 | -12.83% | 50,900 |
| 2025-12-26 | 890.0 | 912.0 | 880.0 | 912.0 | +24.0 | +2.70% | 24,200 |
| 2025-12-25 | 885.0 | 888.0 | 877.0 | 888.0 | 0.0 | 0.00% | 10,900 |
| 2025-12-24 | 897.0 | 897.0 | 877.0 | 888.0 | -1.0 | -0.11% | 12,600 |
| 2025-12-23 | 898.0 | 898.0 | 889.0 | 889.0 | -2.0 | -0.22% | 7,600 |
| 2025-12-22 | 890.0 | 893.0 | 886.0 | 891.0 | +4.0 | +0.45% | 9,400 |
| 2025-12-19 | 890.0 | 890.0 | 883.0 | 887.0 | +6.0 | +0.68% | 1,900 |
| 2025-12-18 | 879.0 | 881.0 | 878.0 | 881.0 | +4.0 | +0.46% | 4,400 |
| 2025-12-17 | 875.0 | 878.0 | 875.0 | 877.0 | 0.0 | 0.00% | 2,500 |
| 2025-12-16 | 878.0 | 879.0 | 875.0 | 877.0 | +1.0 | +0.11% | 1,900 |
| 2025-12-15 | 881.0 | 881.0 | 876.0 | 876.0 | +4.0 | +0.46% | 4,300 |
| 2025-12-12 | 880.0 | 880.0 | 872.0 | 872.0 | -1.0 | -0.11% | 3,100 |
| 2025-12-11 | 884.0 | 884.0 | 861.0 | 873.0 | -6.0 | -0.68% | 3,500 |
| 2025-12-10 | 871.0 | 881.0 | 870.0 | 879.0 | +7.0 | +0.80% | 1,600 |
| 2025-12-09 | 884.0 | 884.0 | 861.0 | 872.0 | -10.0 | -1.13% | 6,500 |
| 2025-12-08 | 890.0 | 890.0 | 882.0 | 882.0 | +2.0 | +0.23% | 2,100 |
| 2025-12-05 | 887.0 | 893.0 | 880.0 | 880.0 | 0.0 | 0.00% | 3,100 |
| 2025-12-04 | 882.0 | 897.0 | 873.0 | 880.0 | -1.0 | -0.11% | 3,700 |
| 2025-12-03 | 906.0 | 908.0 | 858.0 | 881.0 | -21.0 | -2.33% | 9,300 |
| 2025-12-02 | 906.0 | 907.0 | 902.0 | 902.0 | 0.0 | 0.00% | 4,400 |
| 2025-12-01 | 904.0 | 908.0 | 898.0 | 902.0 | -2.0 | -0.22% | 7,300 |
| 2025-11-28 | 896.0 | 904.0 | 896.0 | 904.0 | +8.0 | +0.89% | 2,800 |
| 2025-11-27 | 890.0 | 900.0 | 890.0 | 896.0 | +11.0 | +1.24% | 2,500 |
| 2025-11-26 | 885.0 | 894.0 | 885.0 | 885.0 | 0.0 | 0.00% | 2,000 |
| 2025-11-25 | 890.0 | 892.0 | 885.0 | 885.0 | 0.0 | 0.00% | 3,100 |
| 2025-11-21 | 860.0 | 885.0 | 854.0 | 885.0 | +30.0 | +3.51% | 3,400 |
| 2025-11-20 | 865.0 | 865.0 | 855.0 | 855.0 | -3.0 | -0.35% | 3,200 |
| 2025-11-19 | 860.0 | 866.0 | 858.0 | 858.0 | -3.0 | -0.35% | 2,600 |
| 2025-11-18 | 869.0 | 871.0 | 861.0 | 861.0 | -23.0 | -2.60% | 5,100 |
| 2025-11-17 | 872.0 | 899.0 | 872.0 | 884.0 | +7.0 | +0.80% | 3,400 |
| 2025-11-14 | 866.0 | 932.0 | 866.0 | 877.0 | +14.0 | +1.62% | 9,000 |
| 2025-11-13 | 860.0 | 887.0 | 860.0 | 863.0 | +4.0 | +0.47% | 3,700 |
| 2025-11-12 | 888.0 | 903.0 | 850.0 | 859.0 | -29.0 | -3.27% | 7,800 |
| 2025-11-11 | 925.0 | 926.0 | 883.0 | 888.0 | -36.0 | -3.90% | 9,000 |
| 2025-11-10 | 916.0 | 928.0 | 916.0 | 924.0 | +11.0 | +1.20% | 4,500 |
| 2025-11-07 | 900.0 | 919.0 | 900.0 | 913.0 | +13.0 | +1.44% | 3,100 |
| 2025-11-06 | 882.0 | 900.0 | 882.0 | 900.0 | +23.0 | +2.62% | 7,700 |
| 2025-11-05 | 880.0 | 883.0 | 871.0 | 877.0 | 0.0 | 0.00% | 4,000 |
| 2025-11-04 | 875.0 | 877.0 | 866.0 | 877.0 | +17.0 | +1.98% | 4,900 |
| 2025-10-31 | 859.0 | 860.0 | 854.0 | 860.0 | +8.0 | +0.94% | 2,100 |
| 2025-10-30 | 850.0 | 862.0 | 845.0 | 852.0 | -2.0 | -0.23% | 4,800 |
| 2025-10-29 | 858.0 | 861.0 | 844.0 | 854.0 | +11.0 | +1.30% | 3,400 |
| 2025-10-28 | 844.0 | 845.0 | 843.0 | 843.0 | -7.0 | -0.82% | 2,600 |
| 2025-10-27 | 845.0 | 851.0 | 845.0 | 850.0 | +7.0 | +0.83% | 1,800 |
| 2025-10-24 | 845.0 | 850.0 | 841.0 | 843.0 | +12.0 | +1.44% | 1,600 |
| 2025-10-23 | 820.0 | 835.0 | 820.0 | 831.0 | +8.0 | +0.97% | 3,300 |
| 2025-10-22 | 819.0 | 825.0 | 819.0 | 823.0 | +6.0 | +0.73% | 1,700 |
| 2025-10-21 | 818.0 | 829.0 | 814.0 | 817.0 | +7.0 | +0.86% | 3,800 |
| 2025-10-20 | 807.0 | 810.0 | 806.0 | 810.0 | +4.0 | +0.50% | 2,500 |
| 2025-10-17 | 811.0 | 811.0 | 800.0 | 806.0 | +3.0 | +0.37% | 2,300 |
| 2025-10-16 | 792.0 | 803.0 | 792.0 | 803.0 | +4.0 | +0.50% | 2,400 |
| 2025-10-15 | 773.0 | 799.0 | 765.0 | 799.0 | -1.0 | -0.13% | 7,000 |
| 2025-10-14 | 833.0 | 833.0 | 800.0 | 800.0 | -33.0 | -3.96% | 7,800 |
| 2025-10-10 | 837.0 | 838.0 | 833.0 | 833.0 | -3.0 | -0.36% | 1,700 |
| 2025-10-09 | 836.0 | 838.0 | 830.0 | 836.0 | 0.0 | 0.00% | 2,000 |
| 2025-10-08 | 841.0 | 841.0 | 830.0 | 836.0 | +5.0 | +0.60% | 1,300 |
| 2025-10-07 | 841.0 | 841.0 | 831.0 | 831.0 | -4.0 | -0.48% | 3,200 |
| 2025-10-06 | 827.0 | 845.0 | 822.0 | 835.0 | +8.0 | +0.97% | 6,700 |
| 2025-10-03 | 810.0 | 827.0 | 807.0 | 827.0 | +11.0 | +1.35% | 5,300 |
| 2025-10-02 | 790.0 | 830.0 | 790.0 | 816.0 | +26.0 | +3.29% | 9,800 |
| 2025-10-01 | 808.0 | 808.0 | 787.0 | 790.0 | -18.0 | -2.23% | 7,800 |
| 2025-09-30 | 810.0 | 813.0 | 783.0 | 808.0 | +1.0 | +0.12% | 6,500 |
| 2025-09-29 | 820.0 | 820.0 | 799.0 | 807.0 | -12.0 | -1.47% | 10,700 |
| 2025-09-26 | 816.0 | 822.0 | 799.0 | 819.0 | +3.0 | +0.37% | 11,600 |
| 2025-09-25 | 763.0 | 849.0 | 752.0 | 816.0 | +59.0 | +7.79% | 55,700 |
| 2025-09-24 | 745.0 | 761.0 | 745.0 | 757.0 | +15.0 | +2.02% | 15,400 |
| 2025-09-22 | 771.0 | 771.0 | 733.0 | 742.0 | -3.0 | -0.40% | 116,600 |
| 2025-09-19 | 745.0 | 745.0 | 745.0 | 745.0 | +100.0 | +15.50% | 14,400 |
| 2025-09-18 | 643.0 | 655.0 | 643.0 | 645.0 | -4.0 | -0.62% | 1,200 |
| 2025-09-17 | 649.0 | 649.0 | 649.0 | 649.0 | +3.0 | +0.46% | 100 |
| 2025-09-16 | 643.0 | 649.0 | 633.0 | 646.0 | -7.0 | -1.07% | 3,100 |
| 2025-09-12 | 658.0 | 659.0 | 649.0 | 653.0 | — | — | 1,000 |
直近120営業日分を表示