9441東証S貸借
業種 情報・通信業
ベルパーク 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 |
|---|---|
| 1,850 (24/06/03) | 1,611 (23/06/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,850 (24/06/03) | 1,663 (24/03/06) |
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 | 1,792 | 1,802 | 1,784 | 1,798 | 0 | 0.0 | 7,300 |
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 | 1,807 | 1,809 | 1,798 | 1,798 | -12 | -0.7 | 4,400 |
| 6/12 | 1,819 | 1,819 | 1,810 | 1,810 | -9 | -0.5 | 4,600 |
| 6/11 | 1,813 | 1,820 | 1,813 | 1,819 | +7 | +0.4 | 1,100 |
| 6/10 | 1,813 | 1,815 | 1,811 | 1,812 | +7 | +0.4 | 2,400 |
| 6/7 | 1,803 | 1,811 | 1,800 | 1,805 | +2 | +0.1 | 4,900 |
| 6/6 | 1,814 | 1,825 | 1,800 | 1,803 | -11 | -0.6 | 3,500 |
| 6/5 | 1,817 | 1,826 | 1,811 | 1,814 | -13 | -0.7 | 3,400 |
| 6/4 | 1,827 | 1,828 | 1,816 | 1,827 | -1 | -0.1 | 4,700 |
| 6/3 | 1,799 | 1,850 | 1,798 | 1,828 | +30 | +1.7 | 9,600 |
| 5/31 | 1,772 | 1,798 | 1,772 | 1,798 | +19 | +1.1 | 6,100 |
| 5/30 | 1,780 | 1,796 | 1,766 | 1,779 | -1 | -0.1 | 13,200 |
| 5/29 | 1,780 | 1,793 | 1,770 | 1,780 | 0 | 0.0 | 3,700 |
| 5/28 | 1,797 | 1,797 | 1,780 | 1,780 | -5 | -0.3 | 3,800 |
| 5/27 | 1,797 | 1,797 | 1,783 | 1,785 | +9 | +0.5 | 2,600 |
| 5/24 | 1,767 | 1,778 | 1,767 | 1,776 | -2 | -0.1 | 1,500 |
| 5/23 | 1,777 | 1,782 | 1,768 | 1,778 | 0 | 0.0 | 1,500 |
| 5/22 | 1,778 | 1,778 | 1,767 | 1,778 | -2 | -0.1 | 1,100 |
| 5/21 | 1,798 | 1,798 | 1,766 | 1,780 | +12 | +0.7 | 6,100 |
| 5/20 | 1,768 | 1,789 | 1,760 | 1,768 | 0 | 0.0 | 9,800 |
| 5/17 | 1,758 | 1,775 | 1,758 | 1,768 | +23 | +1.3 | 2,300 |
| 5/16 | 1,750 | 1,758 | 1,745 | 1,745 | -7 | -0.4 | 6,600 |
| 5/15 | 1,739 | 1,778 | 1,738 | 1,752 | +14 | +0.8 | 3,100 |
| 5/14 | 1,724 | 1,749 | 1,720 | 1,738 | +9 | +0.5 | 3,300 |
| 5/13 | 1,737 | 1,755 | 1,725 | 1,729 | -6 | -0.4 | 4,100 |
| 5/10 | 1,743 | 1,770 | 1,722 | 1,735 | -14 | -0.8 | 6,900 |
| 5/9 | 1,749 | 1,750 | 1,742 | 1,749 | 0 | 0.0 | 2,500 |
| 5/8 | 1,741 | 1,749 | 1,738 | 1,749 | +10 | +0.6 | 1,600 |
| 5/7 | 1,740 | 1,740 | 1,735 | 1,739 | +5 | +0.3 | 2,500 |
| 5/2 | 1,717 | 1,737 | 1,715 | 1,734 | +18 | +1.1 | 5,700 |
| 5/1 | 1,715 | 1,716 | 1,713 | 1,716 | +4 | +0.2 | 2,600 |
▶︎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