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
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 |
---|---|
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,174 | 1,185 | 1,133 | 1,165 | -99 | -7.8 | 1,490,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,250 | 1,312 | 1,223 | 1,264 | +15 | +1.2 | 628,400 |
2/7 | 1,228 | 1,266 | 1,216 | 1,249 | +7 | +0.6 | 548,400 |
1/31 | 1,237 | 1,279 | 1,222 | 1,242 | +6 | +0.5 | 693,100 |
1/24 | 1,253 | 1,277 | 1,218 | 1,236 | -12 | -1.0 | 503,900 |
1/17 | 1,252 | 1,280 | 1,216 | 1,248 | -14 | -1.1 | 558,600 |
1/10 | 1,281 | 1,282 | 1,233 | 1,262 | -26 | -2.0 | 825,000 |
12/30 | 1,282 | 1,301 | 1,270 | 1,288 | -8 | -0.6 | 183,000 |
12/27 | 1,341 | 1,353 | 1,266 | 1,296 | -35 | -2.6 | 1,185,100 |
12/20 | 1,365 | 1,400 | 1,278 | 1,331 | -246 | -15.6 | 2,239,100 |
12/13 | 1,580 | 1,634 | 1,539 | 1,577 | -12 | -0.8 | 827,800 |
12/6 | 1,514 | 1,609 | 1,500 | 1,589 | +73 | +4.8 | 889,400 |
11/29 | 1,499 | 1,529 | 1,471 | 1,516 | +33 | +2.2 | 620,600 |
11/22 | 1,390 | 1,503 | 1,388 | 1,483 | +102 | +7.4 | 1,311,800 |
11/15 | 1,164 | 1,393 | 1,140 | 1,381 | +217 | +18.6 | 1,540,300 |
11/8 | 1,142 | 1,211 | 1,133 | 1,164 | +26 | +2.3 | 582,400 |
11/1 | 1,128 | 1,161 | 1,127 | 1,138 | 0 | 0.0 | 470,800 |
10/25 | 1,159 | 1,176 | 1,130 | 1,138 | -18 | -1.6 | 486,800 |
10/18 | 1,116 | 1,185 | 1,112 | 1,156 | +45 | +4.1 | 543,900 |
10/11 | 1,118 | 1,133 | 1,090 | 1,111 | -3 | -0.3 | 582,000 |
10/4 | 979 | 1,120 | 974 | 1,114 | +91 | +8.9 | 1,280,900 |
9/27 | 993 | 1,023 | 975 | 1,023 | +36 | +3.7 | 392,700 |
9/20 | 963 | 994 | 943 | 987 | +33 | +3.5 | 282,700 |
9/13 | 955 | 978 | 932 | 954 | -16 | -1.7 | 324,200 |
9/6 | 1,009 | 1,016 | 963 | 970 | -28 | -2.8 | 454,400 |
8/30 | 981 | 1,014 | 969 | 998 | +17 | +1.7 | 333,300 |
8/23 | 993 | 1,010 | 970 | 981 | -12 | -1.2 | 400,000 |
8/16 | 862 | 993 | 858 | 993 | +152 | +18.1 | 1,115,300 |
8/9 | 785 | 861 | 707 | 841 | -4 | -0.5 | 1,345,400 |
8/2 | 952 | 972 | 839 | 845 | -92 | -9.8 | 1,029,900 |
7/26 | 970 | 976 | 918 | 937 | -34 | -3.5 | 625,400 |
▶︎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