！決算発表予定日 2025/02/14
3981東証S信用
業種 情報・通信業
ビーグリー 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 |
|---|---|
| 2,346 (24/12/16) | 1,000 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,346 (24/12/16) | 1,000 (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) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,801 | 1,817 | 1,742 | 1,742 | -60 | -3.3 | 44,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,791 | 1,820 | 1,790 | 1,802 | +20 | +1.1 | 7,100 |
| 1/28 | 1,742 | 1,793 | 1,742 | 1,782 | +29 | +1.7 | 9,800 |
| 1/27 | 1,760 | 1,795 | 1,737 | 1,753 | -8 | -0.5 | 12,000 |
| 1/24 | 1,733 | 1,779 | 1,720 | 1,761 | +28 | +1.6 | 12,600 |
| 1/23 | 1,763 | 1,763 | 1,690 | 1,733 | -12 | -0.7 | 18,500 |
| 1/22 | 1,774 | 1,791 | 1,725 | 1,745 | -43 | -2.4 | 15,000 |
| 1/21 | 1,760 | 1,808 | 1,760 | 1,788 | -3 | -0.2 | 12,000 |
| 1/20 | 1,820 | 1,858 | 1,770 | 1,791 | -27 | -1.5 | 21,800 |
| 1/17 | 1,765 | 1,818 | 1,736 | 1,818 | +54 | +3.1 | 26,700 |
| 1/16 | 1,858 | 1,858 | 1,764 | 1,764 | -94 | -5.1 | 42,300 |
| 1/15 | 1,903 | 1,910 | 1,848 | 1,858 | -47 | -2.5 | 45,200 |
| 1/14 | 1,930 | 1,930 | 1,846 | 1,905 | -26 | -1.4 | 39,300 |
| 1/10 | 1,863 | 1,999 | 1,863 | 1,931 | +40 | +2.1 | 75,900 |
| 1/9 | 1,707 | 1,894 | 1,676 | 1,891 | +166 | +9.6 | 91,100 |
| 1/8 | 1,718 | 1,725 | 1,662 | 1,725 | +7 | +0.4 | 27,600 |
| 1/7 | 1,692 | 1,719 | 1,634 | 1,718 | +36 | +2.1 | 39,200 |
| 1/6 | 1,674 | 1,719 | 1,671 | 1,682 | +11 | +0.7 | 28,000 |
| 12/30 | 1,705 | 1,719 | 1,661 | 1,671 | -24 | -1.4 | 22,300 |
| 12/27 | 1,818 | 1,830 | 1,688 | 1,695 | -140 | -7.6 | 66,100 |
| 12/26 | 1,848 | 1,885 | 1,821 | 1,835 | -13 | -0.7 | 86,100 |
| 12/25 | 1,790 | 1,848 | 1,737 | 1,848 | +73 | +4.1 | 43,200 |
| 12/24 | 1,808 | 1,870 | 1,738 | 1,775 | +105 | +6.3 | 102,200 |
| 12/23 | 1,676 | 1,713 | 1,653 | 1,670 | +23 | +1.4 | 26,800 |
| 12/20 | 1,730 | 1,758 | 1,647 | 1,647 | -93 | -5.3 | 42,800 |
| 12/19 | 1,694 | 1,800 | 1,694 | 1,740 | +45 | +2.7 | 61,300 |
| 12/18 | 1,800 | 1,849 | 1,668 | 1,695 | -181 | -9.7 | 102,800 |
| 12/17 | 1,985 | 2,061 | 1,849 | 1,876 | -159 | -7.8 | 204,700 |
| 12/16 | 2,126 | 2,346 | 1,812 | 2,035 | +89 | +4.6 | 599,500 |
| 12/13 | 1,770 | 1,952 | 1,702 | 1,946 | +177 | +10.0 | 178,200 |
| 12/12 | 1,720 | 1,820 | 1,626 | 1,769 | +48 | +2.8 | 137,000 |
▶︎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
