！決算発表予定日 2025/02/14
3452東証S貸借
業種 不動産業
ビーロット 株価時系列データ
PTS
1,242
円
(22:18)
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 |
|---|---|
| 1,634 (24/12/11) | 707 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,634 (24/12/11) | 707 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,265 | 1,273 | 1,240 | 1,242 | -20 | -1.6 | 122,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,258 | 1,279 | 1,242 | 1,262 | -10 | -0.8 | 321,600 |
| 1/29 | 1,242 | 1,273 | 1,239 | 1,272 | +32 | +2.6 | 94,000 |
| 1/28 | 1,247 | 1,259 | 1,238 | 1,240 | -5 | -0.4 | 67,100 |
| 1/27 | 1,237 | 1,250 | 1,222 | 1,245 | +9 | +0.7 | 88,000 |
| 1/24 | 1,242 | 1,249 | 1,229 | 1,236 | 0 | 0.0 | 78,700 |
| 1/23 | 1,226 | 1,243 | 1,218 | 1,236 | +9 | +0.7 | 131,200 |
| 1/22 | 1,245 | 1,257 | 1,227 | 1,227 | -25 | -2.0 | 118,600 |
| 1/21 | 1,267 | 1,267 | 1,243 | 1,252 | -19 | -1.5 | 73,800 |
| 1/20 | 1,253 | 1,277 | 1,252 | 1,271 | +23 | +1.8 | 101,600 |
| 1/17 | 1,251 | 1,255 | 1,216 | 1,248 | -18 | -1.4 | 141,600 |
| 1/16 | 1,272 | 1,280 | 1,254 | 1,266 | -1 | -0.1 | 123,500 |
| 1/15 | 1,260 | 1,272 | 1,244 | 1,267 | +8 | +0.6 | 187,400 |
| 1/14 | 1,252 | 1,274 | 1,246 | 1,259 | -3 | -0.2 | 106,100 |
| 1/10 | 1,250 | 1,267 | 1,241 | 1,262 | -6 | -0.5 | 93,000 |
| 1/9 | 1,266 | 1,269 | 1,246 | 1,268 | -8 | -0.6 | 110,600 |
| 1/8 | 1,238 | 1,279 | 1,238 | 1,276 | +34 | +2.7 | 187,400 |
| 1/7 | 1,237 | 1,256 | 1,233 | 1,242 | -4 | -0.3 | 145,700 |
| 1/6 | 1,281 | 1,282 | 1,233 | 1,246 | -42 | -3.3 | 288,300 |
| 12/30 | 1,282 | 1,301 | 1,270 | 1,288 | -8 | -0.6 | 183,000 |
| 12/27 | 1,295 | 1,316 | 1,266 | 1,296 | -33 | -2.5 | 332,600 |
| 12/26 | 1,338 | 1,345 | 1,325 | 1,329 | -8 | -0.6 | 349,900 |
| 12/25 | 1,337 | 1,344 | 1,321 | 1,337 | 0 | 0.0 | 151,600 |
| 12/24 | 1,345 | 1,345 | 1,321 | 1,337 | +2 | +0.2 | 107,400 |
| 12/23 | 1,341 | 1,353 | 1,317 | 1,335 | +4 | +0.3 | 243,600 |
| 12/20 | 1,353 | 1,355 | 1,317 | 1,331 | -15 | -1.1 | 219,400 |
| 12/19 | 1,329 | 1,349 | 1,313 | 1,346 | -5 | -0.4 | 181,400 |
| 12/18 | 1,300 | 1,352 | 1,293 | 1,351 | +60 | +4.7 | 378,100 |
| 12/17 | 1,345 | 1,358 | 1,278 | 1,291 | -41 | -3.1 | 554,000 |
| 12/16 | 1,365 | 1,400 | 1,330 | 1,332 | -245 | -15.5 | 906,200 |
| 12/13 | 1,600 | 1,604 | 1,571 | 1,577 | -24 | -1.5 | 160,400 |
▶︎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
