！決算発表予定日 2024/06/13
1383東証S信用
業種 水産・農林業
ベルグアース 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 |
|---|---|
| 3,465 (24/01/30) | 2,800 (24/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,465 (24/01/30) | 2,800 (24/05/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,885 | 2,885 | 2,852 | 2,875 | +3 | +0.1 | 2,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 2,815 | 2,890 | 2,810 | 2,872 | +69 | +2.5 | 11,900 |
| 5/15 | 2,805 | 2,815 | 2,800 | 2,803 | -1 | +0.0 | 4,400 |
| 5/14 | 2,825 | 2,825 | 2,801 | 2,804 | -28 | -1.0 | 11,900 |
| 5/13 | 2,890 | 2,907 | 2,828 | 2,832 | -72 | -2.5 | 13,400 |
| 5/10 | 2,903 | 2,907 | 2,887 | 2,904 | +4 | +0.1 | 5,600 |
| 5/9 | 2,940 | 2,940 | 2,892 | 2,900 | -42 | -1.4 | 15,500 |
| 5/8 | 2,985 | 2,985 | 2,936 | 2,942 | -48 | -1.6 | 10,800 |
| 5/7 | 3,000 | 3,005 | 2,989 | 2,990 | -10 | -0.3 | 6,900 |
| 5/2 | 3,000 | 3,000 | 2,995 | 3,000 | -5 | -0.2 | 5,300 |
| 5/1 | 3,005 | 3,010 | 2,995 | 3,005 | -5 | -0.2 | 10,100 |
| 4/30 | 3,030 | 3,040 | 3,005 | 3,010 | -15 | -0.5 | 11,100 |
| 4/26 | 2,980 | 3,045 | 2,980 | 3,025 | -285 | -8.6 | 27,000 |
| 4/25 | 3,345 | 3,345 | 3,310 | 3,310 | -20 | -0.6 | 20,200 |
| 4/24 | 3,330 | 3,340 | 3,330 | 3,330 | 0 | 0.0 | 7,900 |
| 4/23 | 3,310 | 3,335 | 3,310 | 3,330 | +20 | +0.6 | 6,900 |
| 4/22 | 3,295 | 3,315 | 3,295 | 3,310 | +20 | +0.6 | 7,300 |
| 4/19 | 3,305 | 3,305 | 3,285 | 3,290 | -20 | -0.6 | 5,400 |
| 4/18 | 3,280 | 3,310 | 3,275 | 3,310 | +10 | +0.3 | 4,200 |
| 4/17 | 3,330 | 3,335 | 3,285 | 3,300 | -35 | -1.1 | 10,700 |
| 4/16 | 3,360 | 3,360 | 3,335 | 3,335 | -35 | -1.0 | 5,900 |
| 4/15 | 3,380 | 3,380 | 3,360 | 3,370 | -10 | -0.3 | 6,800 |
| 4/12 | 3,390 | 3,390 | 3,370 | 3,380 | -5 | -0.2 | 3,100 |
| 4/11 | 3,370 | 3,390 | 3,360 | 3,385 | +10 | +0.3 | 6,500 |
| 4/10 | 3,375 | 3,380 | 3,365 | 3,375 | 0 | 0.0 | 3,400 |
| 4/9 | 3,365 | 3,390 | 3,360 | 3,375 | +10 | +0.3 | 5,800 |
| 4/8 | 3,410 | 3,410 | 3,340 | 3,365 | -40 | -1.2 | 13,700 |
| 4/5 | 3,405 | 3,405 | 3,390 | 3,405 | 0 | 0.0 | 5,100 |
| 4/4 | 3,415 | 3,420 | 3,405 | 3,405 | -10 | -0.3 | 5,000 |
| 4/3 | 3,415 | 3,415 | 3,395 | 3,415 | -5 | -0.2 | 6,000 |
| 4/2 | 3,440 | 3,445 | 3,415 | 3,420 | -20 | -0.6 | 7,700 |
▶︎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