！決算発表予定日 2024/07/12
4270東証G信用
業種 情報・通信業
ＢｅｅＸ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,500 (24/03/06) | 2,682 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,500 (24/03/06) | 2,682 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,868 | 2,918 | 2,868 | 2,918 | +9 | +0.3 | 2,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 2,920 | 2,920 | 2,909 | 2,909 | +9 | +0.3 | 600 |
| 6/12 | 2,911 | 2,920 | 2,900 | 2,900 | -9 | -0.3 | 1,700 |
| 6/11 | 2,944 | 2,944 | 2,894 | 2,909 | -35 | -1.2 | 3,800 |
| 6/10 | 2,894 | 2,945 | 2,870 | 2,944 | +100 | +3.5 | 6,000 |
| 6/7 | 2,865 | 2,884 | 2,835 | 2,844 | -21 | -0.7 | 5,400 |
| 6/6 | 2,900 | 2,900 | 2,865 | 2,865 | -16 | -0.6 | 6,100 |
| 6/5 | 2,917 | 2,929 | 2,881 | 2,881 | -44 | -1.5 | 3,400 |
| 6/4 | 2,816 | 2,941 | 2,816 | 2,925 | +80 | +2.8 | 6,600 |
| 6/3 | 2,838 | 2,845 | 2,819 | 2,845 | +25 | +0.9 | 3,000 |
| 5/31 | 2,750 | 2,835 | 2,750 | 2,820 | +20 | +0.7 | 2,900 |
| 5/30 | 2,684 | 2,800 | 2,682 | 2,800 | +66 | +2.4 | 9,500 |
| 5/29 | 2,863 | 2,863 | 2,728 | 2,734 | -142 | -4.9 | 19,100 |
| 5/28 | 2,883 | 2,883 | 2,851 | 2,876 | -7 | -0.2 | 1,700 |
| 5/27 | 2,889 | 2,889 | 2,832 | 2,883 | -9 | -0.3 | 9,200 |
| 5/24 | 2,860 | 2,917 | 2,830 | 2,892 | +11 | +0.4 | 8,800 |
| 5/23 | 2,955 | 2,956 | 2,879 | 2,881 | -74 | -2.5 | 17,700 |
| 5/22 | 2,977 | 3,000 | 2,955 | 2,955 | -30 | -1.0 | 5,100 |
| 5/21 | 2,982 | 3,035 | 2,982 | 2,985 | +5 | +0.2 | 5,200 |
| 5/20 | 2,956 | 3,010 | 2,950 | 2,980 | +3 | +0.1 | 8,400 |
| 5/17 | 2,961 | 2,990 | 2,950 | 2,977 | +17 | +0.6 | 3,300 |
| 5/16 | 2,972 | 2,999 | 2,960 | 2,960 | -10 | -0.3 | 5,500 |
| 5/15 | 3,025 | 3,025 | 2,958 | 2,970 | -55 | -1.8 | 8,700 |
| 5/14 | 2,997 | 3,030 | 2,972 | 3,025 | +63 | +2.1 | 4,700 |
| 5/13 | 2,980 | 3,000 | 2,941 | 2,962 | -21 | -0.7 | 8,300 |
| 5/10 | 3,015 | 3,015 | 2,970 | 2,983 | -32 | -1.1 | 11,300 |
| 5/9 | 3,060 | 3,065 | 2,975 | 3,015 | -40 | -1.3 | 13,800 |
| 5/8 | 3,095 | 3,145 | 3,050 | 3,055 | -45 | -1.5 | 10,900 |
| 5/7 | 3,000 | 3,115 | 3,000 | 3,100 | +108 | +3.6 | 13,200 |
| 5/2 | 3,035 | 3,035 | 2,978 | 2,992 | -48 | -1.6 | 5,100 |
| 5/1 | 2,961 | 3,045 | 2,955 | 3,040 | +45 | +1.5 | 7,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて