！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 | 3,105 | +45 | +1.5 | 5,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 3,220 | 3,220 | 3,010 | 3,115 | -170 | -5.2 | 20,100 |
| 3/10 | 3,355 | 3,365 | 3,150 | 3,285 | -65 | -1.9 | 26,400 |
| 3/3 | 3,170 | 3,450 | 3,170 | 3,350 | +180 | +5.7 | 22,800 |
| 2/24 | 3,160 | 3,170 | 3,105 | 3,170 | +50 | +1.6 | 7,400 |
| 2/17 | 3,075 | 3,195 | 3,060 | 3,120 | +50 | +1.6 | 10,800 |
| 2/10 | 3,085 | 3,085 | 3,005 | 3,070 | -10 | -0.3 | 9,800 |
| 2/3 | 3,000 | 3,100 | 2,997 | 3,080 | +80 | +2.7 | 10,600 |
| 1/27 | 2,936 | 3,000 | 2,936 | 3,000 | +74 | +2.5 | 10,100 |
| 1/20 | 2,904 | 2,948 | 2,904 | 2,926 | +7 | +0.2 | 8,200 |
| 1/13 | 3,005 | 3,010 | 2,905 | 2,919 | -73 | -2.4 | 10,200 |
| 1/6 | 2,932 | 3,000 | 2,886 | 2,992 | +86 | +3.0 | 13,900 |
| 12/30 | 2,867 | 2,923 | 2,867 | 2,906 | +46 | +1.6 | 8,300 |
| 12/23 | 2,843 | 2,876 | 2,840 | 2,860 | +25 | +0.9 | 12,800 |
| 12/16 | 2,839 | 2,842 | 2,828 | 2,835 | +7 | +0.3 | 5,200 |
| 12/9 | 2,839 | 2,845 | 2,827 | 2,828 | -11 | -0.4 | 2,700 |
| 12/2 | 2,850 | 2,850 | 2,822 | 2,839 | +1 | +0.0 | 6,300 |
| 11/25 | 2,803 | 2,839 | 2,803 | 2,838 | +20 | +0.7 | 7,900 |
| 11/18 | 2,775 | 2,820 | 2,766 | 2,818 | +44 | +1.6 | 7,500 |
| 11/11 | 2,770 | 2,775 | 2,755 | 2,774 | +4 | +0.1 | 3,700 |
| 11/4 | 2,747 | 2,774 | 2,747 | 2,770 | +21 | +0.8 | 3,800 |
| 10/28 | 2,757 | 2,775 | 2,722 | 2,749 | -8 | -0.3 | 8,200 |
| 10/21 | 2,726 | 2,757 | 2,726 | 2,757 | +19 | +0.7 | 3,500 |
| 10/14 | 2,726 | 2,757 | 2,710 | 2,738 | -6 | -0.2 | 2,900 |
| 10/7 | 2,705 | 2,749 | 2,705 | 2,744 | +8 | +0.3 | 3,000 |
| 9/30 | 2,700 | 2,736 | 2,685 | 2,736 | +36 | +1.3 | 6,000 |
| 9/22 | 2,712 | 2,716 | 2,700 | 2,700 | -25 | -0.9 | 3,700 |
| 9/16 | 2,759 | 2,760 | 2,703 | 2,725 | -14 | -0.5 | 8,800 |
| 9/9 | 2,740 | 2,754 | 2,721 | 2,739 | -6 | -0.2 | 3,100 |
| 9/2 | 2,740 | 2,758 | 2,731 | 2,745 | +5 | +0.2 | 3,000 |
| 8/26 | 2,751 | 2,757 | 2,731 | 2,740 | -9 | -0.3 | 2,800 |
▶︎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
