ベイテックス・エナジーの株価時系列・推移
- 52週高値
- 5.36（2026/5/19）
- 52週安値
- 2.18（2025/10/22）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/7 | 4.71 | 4.76 | 4.55 | 4.58 | 25,114,049 | 4.58 |
| 2026/10/6 | 4.66 | 4.77 | 4.61 | 4.69 | 21,454,822 | 4.69 |
| 2026/10/5 | 4.60 | 4.76 | 4.52 | 4.68 | 17,216,490 | 4.68 |
| 2026/10/2 | 4.48 | 4.67 | 4.46 | 4.63 | 17,615,331 | 4.63 |
| 2026/10/1 | 4.50 | 4.61 | 4.46 | 4.56 | 13,308,108 | 4.56 |
| 2026/9/30 | 4.52 | 4.60 | 4.49 | 4.53 | 18,030,968 | 4.53 |
| 2026/9/29 | 4.40 | 4.53 | 4.40 | 4.47 | 21,147,672 | 4.47 |
| 2026/9/28 | 4.60 | 4.61 | 4.51 | 4.53 | 19,495,071 | 4.53 |
| 2026/9/25 | 4.50 | 4.60 | 4.47 | 4.53 | 22,493,245 | 4.53 |
| 2026/9/24 | 4.60 | 4.72 | 4.56 | 4.59 | 18,934,035 | 4.59 |
| 2026/9/23 | 4.64 | 4.64 | 4.55 | 4.58 | 18,359,149 | 4.58 |
| 2026/9/22 | 4.60 | 4.71 | 4.54 | 4.58 | 15,325,312 | 4.58 |
| 2026/9/21 | 4.76 | 4.79 | 4.61 | 4.67 | 16,027,371 | 4.67 |
| 2026/9/18 | 4.86 | 4.89 | 4.79 | 4.84 | 21,168,046 | 4.84 |
| 2026/9/17 | 4.85 | 4.92 | 4.79 | 4.85 | 17,477,293 | 4.85 |
| 2026/9/16 | 5.09 | 5.12 | 4.82 | 4.89 | 18,043,370 | 4.89 |
| 2026/9/15 | 5.05 | 5.20 | 5.02 | 5.17 | 19,032,463 | 5.17 |
| 2026/9/14 | 5.10 | 5.13 | 5.00 | 5.03 | 17,369,371 | 5.03 |
| 2026/9/11 | 4.99 | 5.03 | 4.88 | 5.03 | 12,786,461 | 5.03 |
| 2026/9/10 | 5.09 | 5.10 | 4.95 | 5.04 | 19,994,311 | 5.04 |
1〜20/250件
