ＢｅｅＸ
4270グロース/情報･通信業/BeeX Inc.
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 | 2,055.0 | 2,105.0 | 2,055.0 | 2,062.0 | -33.0 | -1.58% | 600 |
| 2026-03-12 | 2,093.0 | 2,095.0 | 2,069.0 | 2,095.0 | +21.0 | +1.01% | 2,900 |
| 2026-03-11 | 2,125.0 | 2,125.0 | 2,073.0 | 2,074.0 | -45.0 | -2.12% | 3,500 |
| 2026-03-10 | 2,098.0 | 2,119.0 | 2,089.0 | 2,119.0 | +9.0 | +0.43% | 2,100 |
| 2026-03-09 | 2,050.0 | 2,110.0 | 2,028.0 | 2,110.0 | +12.0 | +0.57% | 6,800 |
| 2026-03-06 | 2,075.0 | 2,178.0 | 2,075.0 | 2,098.0 | +20.0 | +0.96% | 2,700 |
| 2026-03-05 | 2,063.0 | 2,128.0 | 2,063.0 | 2,078.0 | +18.0 | +0.87% | 6,300 |
| 2026-03-04 | 2,100.0 | 2,150.0 | 2,007.0 | 2,060.0 | -88.0 | -4.10% | 20,300 |
| 2026-03-03 | 2,150.0 | 2,176.0 | 2,124.0 | 2,148.0 | -52.0 | -2.36% | 5,800 |
| 2026-03-02 | 2,172.0 | 2,200.0 | 2,168.0 | 2,200.0 | +48.0 | +2.23% | 9,800 |
| 2026-02-27 | 2,209.0 | 2,248.0 | 2,152.0 | 2,152.0 | -58.0 | -2.62% | 6,100 |
| 2026-02-26 | 2,097.0 | 2,220.0 | 2,097.0 | 2,210.0 | +129.0 | +6.20% | 10,400 |
| 2026-02-25 | 2,107.0 | 2,107.0 | 2,078.0 | 2,081.0 | -8.0 | -0.38% | 3,400 |
| 2026-02-24 | 2,130.0 | 2,130.0 | 2,065.0 | 2,089.0 | -1.0 | -0.05% | 9,400 |
| 2026-02-20 | 2,108.0 | 2,110.0 | 2,090.0 | 2,090.0 | -18.0 | -0.85% | 4,200 |
| 2026-02-19 | 2,101.0 | 2,108.0 | 2,075.0 | 2,108.0 | +27.0 | +1.30% | 2,300 |
| 2026-02-18 | 2,071.0 | 2,092.0 | 2,065.0 | 2,081.0 | +10.0 | +0.48% | 21,200 |
| 2026-02-17 | 2,121.0 | 2,121.0 | 2,067.0 | 2,071.0 | -39.0 | -1.85% | 7,300 |
| 2026-02-16 | 2,124.0 | 2,148.0 | 2,103.0 | 2,110.0 | -10.0 | -0.47% | 11,300 |
| 2026-02-13 | 2,181.0 | 2,192.0 | 2,120.0 | 2,120.0 | -65.0 | -2.97% | 10,400 |
| 2026-02-12 | 2,225.0 | 2,225.0 | 2,178.0 | 2,185.0 | -26.0 | -1.18% | 6,400 |
| 2026-02-10 | 2,142.0 | 2,215.0 | 2,141.0 | 2,211.0 | +70.0 | +3.27% | 10,600 |
| 2026-02-09 | 2,160.0 | 2,188.0 | 2,140.0 | 2,141.0 | -16.0 | -0.74% | 9,200 |
| 2026-02-06 | 2,182.0 | 2,182.0 | 2,134.0 | 2,157.0 | -43.0 | -1.95% | 28,700 |
| 2026-02-05 | 2,176.0 | 2,221.0 | 2,176.0 | 2,200.0 | +39.0 | +1.80% | 13,700 |
| 2026-02-04 | 2,230.0 | 2,249.0 | 2,120.0 | 2,161.0 | -94.0 | -4.17% | 29,700 |
| 2026-02-03 | 2,280.0 | 2,297.0 | 2,244.0 | 2,255.0 | -30.0 | -1.31% | 13,900 |
| 2026-02-02 | 2,284.0 | 2,304.0 | 2,284.0 | 2,285.0 | +1.0 | +0.04% | 8,600 |
| 2026-01-30 | 2,305.0 | 2,305.0 | 2,284.0 | 2,284.0 | -2.0 | -0.09% | 1,100 |
| 2026-01-29 | 2,304.0 | 2,304.0 | 2,283.0 | 2,286.0 | -23.0 | -1.00% | 7,900 |
| 2026-01-28 | 2,330.0 | 2,330.0 | 2,296.0 | 2,309.0 | -21.0 | -0.90% | 9,800 |
| 2026-01-27 | 2,322.0 | 2,340.0 | 2,322.0 | 2,330.0 | +8.0 | +0.34% | 1,800 |
| 2026-01-26 | 2,336.0 | 2,339.0 | 2,321.0 | 2,322.0 | -19.0 | -0.81% | 3,500 |
| 2026-01-23 | 2,327.0 | 2,357.0 | 2,327.0 | 2,341.0 | +14.0 | +0.60% | 1,600 |
| 2026-01-22 | 2,327.0 | 2,340.0 | 2,323.0 | 2,327.0 | -1.0 | -0.04% | 8,900 |
| 2026-01-21 | 2,324.0 | 2,342.0 | 2,324.0 | 2,328.0 | -5.0 | -0.21% | 2,800 |
| 2026-01-20 | 2,348.0 | 2,360.0 | 2,325.0 | 2,333.0 | -16.0 | -0.68% | 8,900 |
| 2026-01-19 | 2,363.0 | 2,364.0 | 2,332.0 | 2,349.0 | -13.0 | -0.55% | 16,200 |
| 2026-01-16 | 2,367.0 | 2,409.0 | 2,359.0 | 2,362.0 | -26.0 | -1.09% | 9,400 |
| 2026-01-15 | 2,350.0 | 2,390.0 | 2,321.0 | 2,388.0 | -112.0 | -4.48% | 28,500 |
| 2026-01-14 | 2,487.0 | 2,500.0 | 2,450.0 | 2,500.0 | +12.0 | +0.48% | 14,000 |
| 2026-01-13 | 2,531.0 | 2,531.0 | 2,476.0 | 2,488.0 | +3.0 | +0.12% | 5,900 |
| 2026-01-09 | 2,470.0 | 2,502.0 | 2,457.0 | 2,485.0 | -1.0 | -0.04% | 6,700 |
| 2026-01-08 | 2,500.0 | 2,500.0 | 2,455.0 | 2,486.0 | +6.0 | +0.24% | 4,900 |
| 2026-01-07 | 2,496.0 | 2,515.0 | 2,471.0 | 2,480.0 | -11.0 | -0.44% | 9,000 |
| 2026-01-06 | 2,489.0 | 2,522.0 | 2,482.0 | 2,491.0 | +2.0 | +0.08% | 9,700 |
| 2026-01-05 | 2,544.0 | 2,544.0 | 2,475.0 | 2,489.0 | -21.0 | -0.84% | 9,600 |
| 2025-12-30 | 2,500.0 | 2,530.0 | 2,500.0 | 2,510.0 | -24.0 | -0.95% | 1,900 |
| 2025-12-29 | 2,570.0 | 2,594.0 | 2,524.0 | 2,534.0 | -25.0 | -0.98% | 10,800 |
| 2025-12-26 | 2,578.0 | 2,578.0 | 2,495.0 | 2,559.0 | +81.0 | +3.27% | 51,800 |
| 2025-12-25 | 2,495.0 | 2,495.0 | 2,434.0 | 2,478.0 | -19.0 | -0.76% | 3,900 |
| 2025-12-24 | 2,430.0 | 2,499.0 | 2,429.0 | 2,497.0 | +68.0 | +2.80% | 4,800 |
| 2025-12-23 | 2,406.0 | 2,434.0 | 2,406.0 | 2,429.0 | +17.0 | +0.70% | 3,700 |
| 2025-12-22 | 2,432.0 | 2,448.0 | 2,412.0 | 2,412.0 | -3.0 | -0.12% | 6,700 |
| 2025-12-19 | 2,430.0 | 2,445.0 | 2,400.0 | 2,415.0 | -10.0 | -0.41% | 17,600 |
| 2025-12-18 | 2,450.0 | 2,450.0 | 2,421.0 | 2,425.0 | -25.0 | -1.02% | 800 |
| 2025-12-17 | 2,470.0 | 2,483.0 | 2,450.0 | 2,450.0 | -47.0 | -1.88% | 2,300 |
| 2025-12-16 | 2,448.0 | 2,501.0 | 2,439.0 | 2,497.0 | +29.0 | +1.18% | 2,100 |
| 2025-12-15 | 2,424.0 | 2,468.0 | 2,424.0 | 2,468.0 | +44.0 | +1.82% | 4,000 |
| 2025-12-12 | 2,435.0 | 2,435.0 | 2,405.0 | 2,424.0 | -15.0 | -0.62% | 1,400 |
| 2025-12-11 | 2,424.0 | 2,443.0 | 2,400.0 | 2,439.0 | +19.0 | +0.79% | 2,300 |
| 2025-12-10 | 2,431.0 | 2,433.0 | 2,413.0 | 2,420.0 | -5.0 | -0.21% | 2,000 |
| 2025-12-09 | 2,441.0 | 2,441.0 | 2,421.0 | 2,425.0 | -10.0 | -0.41% | 2,200 |
| 2025-12-08 | 2,437.0 | 2,446.0 | 2,435.0 | 2,435.0 | +17.0 | +0.70% | 1,800 |
| 2025-12-05 | 2,415.0 | 2,418.0 | 2,415.0 | 2,418.0 | +2.0 | +0.08% | 300 |
| 2025-12-04 | 2,410.0 | 2,419.0 | 2,410.0 | 2,416.0 | +15.0 | +0.62% | 600 |
| 2025-12-03 | 2,405.0 | 2,410.0 | 2,400.0 | 2,401.0 | -6.0 | -0.25% | 2,300 |
| 2025-12-02 | 2,425.0 | 2,429.0 | 2,406.0 | 2,407.0 | -21.0 | -0.86% | 2,800 |
| 2025-12-01 | 2,448.0 | 2,450.0 | 2,428.0 | 2,428.0 | -13.0 | -0.53% | 2,200 |
| 2025-11-28 | 2,421.0 | 2,441.0 | 2,421.0 | 2,441.0 | +20.0 | +0.83% | 1,200 |
| 2025-11-27 | 2,430.0 | 2,430.0 | 2,421.0 | 2,421.0 | -5.0 | -0.21% | 300 |
| 2025-11-26 | 2,372.0 | 2,435.0 | 2,372.0 | 2,426.0 | +38.0 | +1.59% | 3,800 |
| 2025-11-25 | 2,373.0 | 2,400.0 | 2,370.0 | 2,388.0 | +32.0 | +1.36% | 5,300 |
| 2025-11-21 | 2,350.0 | 2,365.0 | 2,323.0 | 2,356.0 | -9.0 | -0.38% | 2,900 |
| 2025-11-20 | 2,363.0 | 2,365.0 | 2,351.0 | 2,365.0 | +10.0 | +0.42% | 2,600 |
| 2025-11-19 | 2,342.0 | 2,380.0 | 2,342.0 | 2,355.0 | +11.0 | +0.47% | 1,300 |
| 2025-11-18 | 2,346.0 | 2,370.0 | 2,340.0 | 2,344.0 | +3.0 | +0.13% | 6,700 |
| 2025-11-17 | 2,361.0 | 2,361.0 | 2,336.0 | 2,341.0 | -22.0 | -0.93% | 4,300 |
| 2025-11-14 | 2,382.0 | 2,382.0 | 2,359.0 | 2,363.0 | -19.0 | -0.80% | 1,500 |
| 2025-11-13 | 2,378.0 | 2,382.0 | 2,365.0 | 2,382.0 | -9.0 | -0.38% | 2,100 |
| 2025-11-12 | 2,398.0 | 2,398.0 | 2,375.0 | 2,391.0 | +24.0 | +1.01% | 1,000 |
| 2025-11-11 | 2,392.0 | 2,392.0 | 2,366.0 | 2,367.0 | 0.0 | 0.00% | 2,000 |
| 2025-11-10 | 2,346.0 | 2,390.0 | 2,346.0 | 2,367.0 | +21.0 | +0.90% | 2,800 |
| 2025-11-07 | 2,370.0 | 2,370.0 | 2,341.0 | 2,346.0 | -20.0 | -0.85% | 4,100 |
| 2025-11-06 | 2,339.0 | 2,367.0 | 2,338.0 | 2,366.0 | +28.0 | +1.20% | 2,600 |
| 2025-11-05 | 2,351.0 | 2,365.0 | 2,290.0 | 2,338.0 | -22.0 | -0.93% | 13,000 |
| 2025-11-04 | 2,381.0 | 2,381.0 | 2,357.0 | 2,360.0 | -23.0 | -0.97% | 5,800 |
| 2025-10-31 | 2,395.0 | 2,404.0 | 2,383.0 | 2,383.0 | -14.0 | -0.58% | 7,200 |
| 2025-10-30 | 2,428.0 | 2,428.0 | 2,366.0 | 2,397.0 | -31.0 | -1.28% | 9,100 |
| 2025-10-29 | 2,440.0 | 2,440.0 | 2,390.0 | 2,428.0 | -16.0 | -0.65% | 10,000 |
| 2025-10-28 | 2,428.0 | 2,445.0 | 2,428.0 | 2,444.0 | -1.0 | -0.04% | 2,200 |
| 2025-10-27 | 2,432.0 | 2,454.0 | 2,423.0 | 2,445.0 | -11.0 | -0.45% | 8,400 |
| 2025-10-24 | 2,464.0 | 2,475.0 | 2,450.0 | 2,456.0 | -14.0 | -0.57% | 5,200 |
| 2025-10-23 | 2,471.0 | 2,487.0 | 2,431.0 | 2,470.0 | -10.0 | -0.40% | 6,900 |
| 2025-10-22 | 2,483.0 | 2,498.0 | 2,480.0 | 2,480.0 | -17.0 | -0.68% | 3,500 |
| 2025-10-21 | 2,485.0 | 2,500.0 | 2,462.0 | 2,497.0 | +8.0 | +0.32% | 4,100 |
| 2025-10-20 | 2,450.0 | 2,498.0 | 2,450.0 | 2,489.0 | +68.0 | +2.81% | 7,900 |
| 2025-10-17 | 2,480.0 | 2,486.0 | 2,420.0 | 2,421.0 | -79.0 | -3.16% | 9,300 |
| 2025-10-16 | 2,457.0 | 2,535.0 | 2,451.0 | 2,500.0 | +3.0 | +0.12% | 15,300 |
| 2025-10-15 | 2,405.0 | 2,497.0 | 2,405.0 | 2,497.0 | +92.0 | +3.83% | 7,400 |
| 2025-10-14 | 2,435.0 | 2,444.0 | 2,381.0 | 2,405.0 | -16.0 | -0.66% | 14,900 |
| 2025-10-10 | 2,472.0 | 2,509.0 | 2,416.0 | 2,421.0 | -41.0 | -1.67% | 11,900 |
| 2025-10-09 | 2,449.0 | 2,471.0 | 2,437.0 | 2,462.0 | +14.0 | +0.57% | 11,500 |
| 2025-10-08 | 2,430.0 | 2,448.0 | 2,422.0 | 2,448.0 | +26.0 | +1.07% | 2,100 |
| 2025-10-07 | 2,426.0 | 2,443.0 | 2,422.0 | 2,422.0 | +1.0 | +0.04% | 1,900 |
| 2025-10-06 | 2,469.0 | 2,469.0 | 2,345.0 | 2,421.0 | +2.0 | +0.08% | 8,800 |
| 2025-10-03 | 2,398.0 | 2,447.0 | 2,398.0 | 2,419.0 | +14.0 | +0.58% | 5,300 |
| 2025-10-02 | 2,401.0 | 2,442.0 | 2,400.0 | 2,405.0 | +5.0 | +0.21% | 18,700 |
| 2025-10-01 | 2,517.0 | 2,517.0 | 2,360.0 | 2,400.0 | -117.0 | -4.65% | 34,900 |
| 2025-09-30 | 2,511.0 | 2,536.0 | 2,500.0 | 2,517.0 | +8.0 | +0.32% | 7,700 |
| 2025-09-29 | 2,528.0 | 2,550.0 | 2,509.0 | 2,509.0 | +4.0 | +0.16% | 5,100 |
| 2025-09-26 | 2,514.0 | 2,530.0 | 2,505.0 | 2,505.0 | -26.0 | -1.03% | 2,900 |
| 2025-09-25 | 2,519.0 | 2,567.0 | 2,519.0 | 2,531.0 | -4.0 | -0.16% | 1,800 |
| 2025-09-24 | 2,555.0 | 2,555.0 | 2,516.0 | 2,535.0 | -22.0 | -0.86% | 1,900 |
| 2025-09-22 | 2,536.0 | 2,594.0 | 2,515.0 | 2,557.0 | +37.0 | +1.47% | 4,300 |
| 2025-09-19 | 2,525.0 | 2,525.0 | 2,496.0 | 2,520.0 | -12.0 | -0.47% | 3,600 |
| 2025-09-18 | 2,542.0 | 2,542.0 | 2,505.0 | 2,532.0 | +11.0 | +0.44% | 6,000 |
| 2025-09-17 | 2,535.0 | 2,546.0 | 2,495.0 | 2,521.0 | -14.0 | -0.55% | 6,700 |
| 2025-09-16 | 2,544.0 | 2,544.0 | 2,508.0 | 2,535.0 | +27.0 | +1.08% | 5,500 |
| 2025-09-12 | 2,550.0 | 2,550.0 | 2,481.0 | 2,508.0 | — | — | 4,300 |
直近120営業日分を表示