ビート・ホールディングス・リミテッド（貝徳控股有限公司）
9399スタンダード/情報･通信業/Beat Holdings Limited
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 | 28.0 | 30.0 | 27.0 | 29.0 | 0.0 | 0.00% | 2,564,570 |
| 2026-03-12 | 30.0 | 31.0 | 28.0 | 29.0 | -1.0 | -3.33% | 2,829,995 |
| 2026-03-11 | 29.0 | 33.0 | 28.0 | 30.0 | +1.0 | +3.45% | 5,741,889 |
| 2026-03-10 | 29.0 | 31.0 | 28.0 | 29.0 | +1.0 | +3.57% | 2,226,077 |
| 2026-03-09 | 30.0 | 30.0 | 27.0 | 28.0 | -3.0 | -9.68% | 3,758,345 |
| 2026-03-06 | 27.0 | 31.0 | 26.0 | 31.0 | +5.0 | +19.23% | 5,007,599 |
| 2026-03-05 | 27.0 | 28.0 | 26.0 | 26.0 | 0.0 | 0.00% | 1,638,846 |
| 2026-03-04 | 27.0 | 28.0 | 25.0 | 26.0 | 0.0 | 0.00% | 2,091,779 |
| 2026-03-03 | 25.0 | 28.0 | 24.0 | 26.0 | +2.0 | +8.33% | 3,725,816 |
| 2026-03-02 | 24.0 | 26.0 | 23.0 | 24.0 | -1.0 | -4.00% | 3,187,027 |
| 2026-02-27 | 25.0 | 27.0 | 24.0 | 25.0 | -1.0 | -3.85% | 3,068,002 |
| 2026-02-26 | 28.0 | 29.0 | 25.0 | 26.0 | -2.0 | -7.14% | 4,265,963 |
| 2026-02-25 | 28.0 | 31.0 | 27.0 | 28.0 | +1.0 | +3.70% | 4,256,909 |
| 2026-02-24 | 31.0 | 33.0 | 26.0 | 27.0 | -6.0 | -18.18% | 5,929,160 |
| 2026-02-20 | 33.0 | 34.0 | 29.0 | 33.0 | -1.0 | -2.94% | 8,002,142 |
| 2026-02-19 | 35.0 | 37.0 | 29.0 | 34.0 | +3.0 | +9.68% | 14,043,884 |
| 2026-02-18 | 23.0 | 33.0 | 23.0 | 31.0 | +9.0 | +40.91% | 15,620,169 |
| 2026-02-17 | 19.0 | 26.0 | 18.0 | 22.0 | +4.0 | +22.22% | 17,300,136 |
| 2026-02-16 | 26.0 | 26.0 | 17.0 | 18.0 | -5.0 | -21.74% | 13,241,937 |
| 2026-02-13 | 29.0 | 30.0 | 21.0 | 23.0 | -5.0 | -17.86% | 9,450,970 |
| 2026-02-12 | 36.0 | 37.0 | 26.0 | 28.0 | -7.0 | -20.00% | 8,948,133 |
| 2026-02-10 | 40.0 | 42.0 | 33.0 | 35.0 | -4.0 | -10.26% | 6,198,866 |
| 2026-02-09 | 41.0 | 46.0 | 38.0 | 39.0 | 0.0 | 0.00% | 2,279,801 |
| 2026-02-06 | 45.0 | 45.0 | 37.0 | 39.0 | -5.0 | -11.36% | 5,274,591 |
| 2026-02-05 | 46.0 | 48.0 | 43.0 | 44.0 | -2.0 | -4.35% | 1,170,937 |
| 2026-02-04 | 50.0 | 50.0 | 45.0 | 46.0 | -1.0 | -2.13% | 1,841,613 |
| 2026-02-03 | 53.0 | 56.0 | 47.0 | 47.0 | -4.0 | -7.84% | 1,625,429 |
| 2026-02-02 | 54.0 | 55.0 | 50.0 | 51.0 | -4.0 | -7.27% | 1,097,736 |
| 2026-01-30 | 56.0 | 57.0 | 54.0 | 55.0 | -2.0 | -3.51% | 491,137 |
| 2026-01-29 | 58.0 | 59.0 | 57.0 | 57.0 | -1.0 | -1.72% | 295,995 |
| 2026-01-28 | 60.0 | 61.0 | 57.0 | 58.0 | -1.0 | -1.69% | 321,038 |
| 2026-01-27 | 61.0 | 63.0 | 58.0 | 59.0 | -1.0 | -1.67% | 521,666 |
| 2026-01-26 | 58.0 | 71.0 | 57.0 | 60.0 | +3.0 | +5.26% | 854,141 |
| 2026-01-23 | 60.0 | 61.0 | 57.0 | 57.0 | -3.0 | -5.00% | 570,239 |
| 2026-01-22 | 62.0 | 64.0 | 60.0 | 60.0 | -2.0 | -3.23% | 287,845 |
| 2026-01-21 | 63.0 | 63.0 | 59.0 | 62.0 | -1.0 | -1.59% | 565,295 |
| 2026-01-20 | 67.0 | 67.0 | 62.0 | 63.0 | -4.0 | -5.97% | 441,613 |
| 2026-01-19 | 68.0 | 69.0 | 66.0 | 67.0 | 0.0 | 0.00% | 285,042 |
| 2026-01-16 | 70.0 | 70.0 | 67.0 | 67.0 | -3.0 | -4.29% | 522,017 |
| 2026-01-15 | 68.0 | 71.0 | 68.0 | 70.0 | +2.0 | +2.94% | 533,871 |
| 2026-01-14 | 70.0 | 71.0 | 68.0 | 68.0 | -1.0 | -1.45% | 809,478 |
| 2026-01-13 | 73.0 | 74.0 | 68.0 | 69.0 | -2.0 | -2.82% | 375,011 |
| 2026-01-09 | 73.0 | 75.0 | 71.0 | 71.0 | -1.0 | -1.39% | 432,329 |
| 2026-01-08 | 76.0 | 77.0 | 72.0 | 72.0 | -5.0 | -6.49% | 458,318 |
| 2026-01-07 | 79.0 | 80.0 | 76.0 | 77.0 | -2.0 | -2.53% | 408,673 |
| 2026-01-06 | 78.0 | 92.0 | 75.0 | 79.0 | +2.0 | +2.60% | 1,065,361 |
| 2026-01-05 | 74.0 | 82.0 | 74.0 | 77.0 | +2.0 | +2.67% | 271,757 |
| 2025-12-30 | 75.0 | 77.0 | 73.0 | 75.0 | -1.0 | -1.32% | 154,241 |
| 2025-12-29 | 75.0 | 80.0 | 72.0 | 76.0 | +1.0 | +1.33% | 275,856 |
| 2025-12-26 | 77.0 | 79.0 | 75.0 | 75.0 | -4.0 | -5.06% | 208,884 |
| 2025-12-25 | 79.0 | 80.0 | 77.0 | 79.0 | 0.0 | 0.00% | 167,420 |
| 2025-12-24 | 78.0 | 83.0 | 76.0 | 79.0 | +3.0 | +3.95% | 191,203 |
| 2025-12-23 | 75.0 | 78.0 | 74.0 | 76.0 | -1.0 | -1.30% | 304,921 |
| 2025-12-22 | 77.0 | 79.0 | 73.0 | 77.0 | -1.0 | -1.28% | 420,657 |
| 2025-12-19 | 76.0 | 82.0 | 75.0 | 78.0 | +1.0 | +1.30% | 167,511 |
| 2025-12-18 | 74.0 | 79.0 | 73.0 | 77.0 | +2.0 | +2.67% | 306,320 |
| 2025-12-17 | 78.0 | 79.0 | 70.0 | 75.0 | -2.0 | -2.60% | 676,748 |
| 2025-12-16 | 83.0 | 84.0 | 75.0 | 77.0 | -6.0 | -7.23% | 521,697 |
| 2025-12-15 | 87.0 | 89.0 | 82.0 | 83.0 | -5.0 | -5.68% | 223,246 |
| 2025-12-12 | 91.0 | 91.0 | 86.0 | 88.0 | 0.0 | 0.00% | 146,212 |
| 2025-12-11 | 96.0 | 105.0 | 86.0 | 88.0 | -4.0 | -4.35% | 739,752 |
| 2025-12-10 | 88.0 | 94.0 | 85.0 | 92.0 | +7.0 | +8.24% | 439,133 |
| 2025-12-09 | 85.0 | 89.0 | 78.0 | 85.0 | -5.0 | -5.56% | 933,143 |
| 2025-12-08 | 95.0 | 96.0 | 84.0 | 90.0 | -5.0 | -5.26% | 840,117 |
| 2025-12-05 | 97.0 | 101.0 | 95.0 | 95.0 | -1.0 | -1.04% | 201,011 |
| 2025-12-04 | 93.0 | 97.0 | 93.0 | 96.0 | +2.0 | +2.13% | 109,972 |
| 2025-12-03 | 100.0 | 101.0 | 94.0 | 94.0 | -5.0 | -5.05% | 287,191 |
| 2025-12-02 | 98.0 | 103.0 | 97.0 | 99.0 | +1.0 | +1.02% | 258,909 |
| 2025-12-01 | 105.0 | 107.0 | 98.0 | 98.0 | -7.0 | -6.67% | 253,825 |
| 2025-11-28 | 107.0 | 108.0 | 104.0 | 105.0 | -1.0 | -0.94% | 161,198 |
| 2025-11-27 | 101.0 | 108.0 | 101.0 | 106.0 | +5.0 | +4.95% | 162,350 |
| 2025-11-26 | 99.0 | 106.0 | 98.0 | 101.0 | 0.0 | 0.00% | 210,122 |
| 2025-11-25 | 104.0 | 107.0 | 99.0 | 101.0 | -7.0 | -6.48% | 351,038 |
| 2025-11-21 | 105.0 | 108.0 | 103.0 | 108.0 | +2.0 | +1.89% | 190,480 |
| 2025-11-20 | 107.0 | 112.0 | 104.0 | 106.0 | -3.0 | -2.75% | 261,828 |
| 2025-11-19 | 107.0 | 113.0 | 105.0 | 109.0 | +4.0 | +3.81% | 192,759 |
| 2025-11-18 | 111.0 | 113.0 | 102.0 | 105.0 | -7.0 | -6.25% | 300,082 |
| 2025-11-17 | 115.0 | 116.0 | 108.0 | 112.0 | -8.0 | -6.67% | 425,233 |
| 2025-11-14 | 120.0 | 122.0 | 117.0 | 120.0 | -3.0 | -2.44% | 149,406 |
| 2025-11-13 | 125.0 | 127.0 | 121.0 | 123.0 | -2.0 | -1.60% | 132,274 |
| 2025-11-12 | 114.0 | 130.0 | 112.0 | 125.0 | +11.0 | +9.65% | 611,260 |
| 2025-11-11 | 117.0 | 122.0 | 114.0 | 114.0 | -2.0 | -1.72% | 217,623 |
| 2025-11-10 | 116.0 | 120.0 | 114.0 | 116.0 | -1.0 | -0.85% | 158,632 |
| 2025-11-07 | 119.0 | 120.0 | 112.0 | 117.0 | +2.0 | +1.74% | 188,333 |
| 2025-11-06 | 123.0 | 123.0 | 113.0 | 115.0 | -6.0 | -4.96% | 347,325 |
| 2025-11-05 | 124.0 | 127.0 | 121.0 | 121.0 | -7.0 | -5.47% | 288,681 |
| 2025-11-04 | 121.0 | 133.0 | 115.0 | 128.0 | +7.0 | +5.79% | 568,130 |
| 2025-10-31 | 120.0 | 129.0 | 118.0 | 121.0 | +1.0 | +0.83% | 398,784 |
| 2025-10-30 | 123.0 | 130.0 | 119.0 | 120.0 | -10.0 | -7.69% | 324,703 |
| 2025-10-29 | 136.0 | 143.0 | 127.0 | 130.0 | -4.0 | -2.99% | 309,022 |
| 2025-10-28 | 136.0 | 149.0 | 132.0 | 134.0 | 0.0 | 0.00% | 454,887 |
| 2025-10-27 | 155.0 | 156.0 | 132.0 | 134.0 | -16.0 | -10.67% | 499,030 |
| 2025-10-24 | 173.0 | 183.0 | 141.0 | 150.0 | +17.0 | +12.78% | 1,219,243 |
| 2025-10-23 | 140.0 | 141.1 | 133.0 | 133.0 | -9.2 | -6.47% | 355,760 |
| 2025-10-22 | 131.0 | 145.0 | 130.0 | 142.2 | +13.7 | +10.66% | 769,340 |
| 2025-10-21 | 132.0 | 132.9 | 127.7 | 128.5 | -0.5 | -0.39% | 253,670 |
| 2025-10-20 | 129.5 | 129.5 | 124.1 | 129.0 | +5.5 | +4.45% | 309,280 |
| 2025-10-17 | 115.0 | 128.8 | 112.0 | 123.5 | +8.2 | +7.11% | 1,191,230 |
| 2025-10-16 | 116.3 | 118.1 | 114.6 | 115.3 | -1.1 | -0.95% | 313,430 |
| 2025-10-15 | 119.0 | 120.9 | 115.5 | 116.4 | -0.1 | -0.09% | 366,090 |
| 2025-10-14 | 120.0 | 122.4 | 115.8 | 116.5 | -9.1 | -7.25% | 445,480 |
| 2025-10-10 | 122.5 | 127.5 | 121.7 | 125.6 | +0.8 | +0.64% | 293,300 |
| 2025-10-09 | 121.5 | 126.5 | 121.1 | 124.8 | +3.3 | +2.72% | 234,460 |
| 2025-10-08 | 121.8 | 124.9 | 120.6 | 121.5 | -1.5 | -1.22% | 173,390 |
| 2025-10-07 | 125.7 | 125.7 | 120.0 | 123.0 | -2.6 | -2.07% | 250,630 |
| 2025-10-06 | 116.0 | 127.4 | 115.0 | 125.6 | +8.7 | +7.44% | 424,430 |
| 2025-10-03 | 121.0 | 121.6 | 116.9 | 116.9 | -1.1 | -0.93% | 208,710 |
| 2025-10-02 | 127.5 | 127.5 | 117.0 | 118.0 | -3.5 | -2.88% | 395,860 |
| 2025-10-01 | 111.9 | 121.8 | 110.4 | 121.5 | +12.5 | +11.47% | 826,660 |
| 2025-09-30 | 101.8 | 109.0 | 101.8 | 109.0 | +3.9 | +3.71% | 184,180 |
| 2025-09-29 | 105.5 | 105.5 | 102.4 | 105.1 | +0.5 | +0.48% | 144,260 |
| 2025-09-26 | 102.1 | 105.4 | 101.6 | 104.6 | +0.3 | +0.29% | 172,290 |
| 2025-09-25 | 105.3 | 109.8 | 102.9 | 104.3 | -1.6 | -1.51% | 239,540 |
| 2025-09-24 | 114.7 | 114.9 | 101.7 | 105.9 | -7.2 | -6.37% | 750,610 |
| 2025-09-22 | 120.5 | 122.9 | 112.0 | 113.1 | -10.4 | -8.42% | 597,650 |
| 2025-09-19 | 123.5 | 128.0 | 123.0 | 123.5 | +1.0 | +0.82% | 501,500 |
| 2025-09-18 | 117.9 | 123.4 | 117.1 | 122.5 | +4.1 | +3.46% | 448,830 |
| 2025-09-17 | 119.9 | 120.5 | 116.6 | 118.4 | -1.4 | -1.17% | 292,360 |
| 2025-09-16 | 131.5 | 131.5 | 110.8 | 119.8 | -12.3 | -9.31% | 902,380 |
| 2025-09-12 | 131.9 | 137.8 | 128.8 | 132.1 | — | — | 682,470 |
直近120営業日分を表示