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
取引時間外
(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 |
|---|---|
| 1,798 (24/05/21) | 1,611 (23/06/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,798 (24/05/21) | 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,772 | 1,798 | 1,772 | 1,798 | +19 | +1.1 | 6,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/30 | 1,702 | 1,712 | 1,702 | 1,712 | +12 | +0.7 | 3,400 |
| 4/26 | 1,707 | 1,707 | 1,691 | 1,700 | -10 | -0.6 | 7,100 |
| 4/25 | 1,714 | 1,714 | 1,709 | 1,710 | +1 | +0.1 | 2,100 |
| 4/24 | 1,717 | 1,717 | 1,709 | 1,709 | -1 | -0.1 | 2,000 |
| 4/23 | 1,710 | 1,714 | 1,708 | 1,710 | 0 | 0.0 | 2,700 |
| 4/22 | 1,710 | 1,710 | 1,708 | 1,710 | +3 | +0.2 | 900 |
| 4/19 | 1,706 | 1,719 | 1,700 | 1,707 | +1 | +0.1 | 1,900 |
| 4/18 | 1,700 | 1,711 | 1,695 | 1,706 | +5 | +0.3 | 1,500 |
| 4/17 | 1,700 | 1,701 | 1,698 | 1,701 | +1 | +0.1 | 1,800 |
| 4/16 | 1,700 | 1,701 | 1,698 | 1,700 | 0 | 0.0 | 2,700 |
▶︎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