！決算発表予定日 2024/12/13
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15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) | 2,761 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,465 (24/01/30) | 2,761 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,075 | 3,130 | 3,060 | 3,100 | +40 | +1.3 | 5,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,000 | 3,005 | 2,887 | 2,904 | -96 | -3.2 | 38,800 |
| 5/2 | 3,030 | 3,040 | 2,995 | 3,000 | -25 | -0.8 | 26,500 |
| 4/26 | 3,295 | 3,345 | 2,980 | 3,025 | -265 | -8.1 | 69,300 |
| 4/19 | 3,380 | 3,380 | 3,275 | 3,290 | -90 | -2.7 | 33,000 |
| 4/12 | 3,410 | 3,410 | 3,340 | 3,380 | -25 | -0.7 | 32,500 |
| 4/5 | 3,425 | 3,445 | 3,390 | 3,405 | -10 | -0.3 | 32,000 |
| 3/29 | 3,340 | 3,435 | 3,315 | 3,415 | +75 | +2.3 | 43,900 |
| 3/22 | 3,285 | 3,350 | 3,260 | 3,340 | +55 | +1.7 | 20,200 |
| 3/15 | 3,300 | 3,320 | 3,230 | 3,285 | +15 | +0.5 | 19,600 |
| 3/8 | 3,380 | 3,390 | 3,255 | 3,270 | -105 | -3.1 | 26,300 |
| 3/1 | 3,370 | 3,395 | 3,350 | 3,375 | +15 | +0.5 | 8,300 |
| 2/22 | 3,380 | 3,400 | 3,360 | 3,360 | -5 | -0.2 | 9,600 |
| 2/16 | 3,365 | 3,395 | 3,360 | 3,365 | +5 | +0.2 | 6,700 |
| 2/9 | 3,385 | 3,385 | 3,335 | 3,360 | -25 | -0.7 | 9,200 |
| 2/2 | 3,425 | 3,465 | 3,300 | 3,385 | -25 | -0.7 | 26,800 |
| 1/26 | 3,405 | 3,410 | 3,395 | 3,410 | +10 | +0.3 | 8,800 |
| 1/19 | 3,415 | 3,425 | 3,400 | 3,400 | -15 | -0.4 | 11,000 |
| 1/12 | 3,425 | 3,430 | 3,400 | 3,415 | 0 | 0.0 | 10,500 |
| 1/5 | 3,410 | 3,430 | 3,395 | 3,415 | +10 | +0.3 | 6,300 |
| 12/29 | 3,370 | 3,405 | 3,370 | 3,405 | +35 | +1.0 | 9,400 |
| 12/22 | 3,320 | 3,385 | 3,305 | 3,370 | +65 | +2.0 | 8,700 |
| 12/15 | 3,245 | 3,360 | 3,245 | 3,305 | +50 | +1.5 | 14,900 |
| 12/8 | 3,380 | 3,380 | 3,255 | 3,255 | -125 | -3.7 | 14,100 |
| 12/1 | 3,325 | 3,445 | 3,300 | 3,380 | +80 | +2.4 | 18,700 |
| 11/24 | 3,320 | 3,335 | 3,300 | 3,300 | +10 | +0.3 | 5,800 |
| 11/17 | 3,270 | 3,315 | 3,245 | 3,290 | +30 | +0.9 | 12,000 |
| 11/10 | 3,200 | 3,260 | 3,200 | 3,260 | +60 | +1.9 | 6,900 |
| 11/2 | 3,180 | 3,210 | 3,165 | 3,200 | +10 | +0.3 | 4,900 |
| 10/27 | 3,155 | 3,210 | 3,150 | 3,190 | +25 | +0.8 | 5,200 |
| 10/20 | 3,220 | 3,235 | 3,160 | 3,165 | -55 | -1.7 | 4,500 |
▶︎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
