！決算発表予定日 2021/05/14
3981東証１信用
業種 情報・通信業
ビーグリー 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 1,977 (21/01/06) | 1,278 (21/03/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,447 | 1,480 | 1,445 | 1,473 | +25 | +1.7 | 64,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,465 | 1,475 | 1,448 | 1,448 | -17 | -1.2 | 64,600 |
| 4/15 | 1,479 | 1,480 | 1,448 | 1,465 | -14 | -1.0 | 95,300 |
| 4/14 | 1,497 | 1,509 | 1,468 | 1,479 | -18 | -1.2 | 109,300 |
| 4/13 | 1,510 | 1,512 | 1,491 | 1,497 | -17 | -1.1 | 75,800 |
| 4/12 | 1,532 | 1,532 | 1,500 | 1,514 | -13 | -0.9 | 75,000 |
| 4/9 | 1,490 | 1,536 | 1,490 | 1,527 | +38 | +2.6 | 107,700 |
| 4/8 | 1,540 | 1,540 | 1,488 | 1,489 | -42 | -2.7 | 127,300 |
| 4/7 | 1,535 | 1,539 | 1,521 | 1,531 | -3 | -0.2 | 83,100 |
| 4/6 | 1,537 | 1,547 | 1,510 | 1,534 | +13 | +0.9 | 134,100 |
| 4/5 | 1,505 | 1,532 | 1,496 | 1,521 | +34 | +2.3 | 163,100 |
| 4/2 | 1,515 | 1,520 | 1,478 | 1,487 | -26 | -1.7 | 129,000 |
| 4/1 | 1,524 | 1,533 | 1,498 | 1,513 | +10 | +0.7 | 115,000 |
| 3/31 | 1,450 | 1,505 | 1,450 | 1,503 | +47 | +3.2 | 149,800 |
| 3/30 | 1,444 | 1,486 | 1,434 | 1,456 | +31 | +2.2 | 172,500 |
| 3/29 | 1,450 | 1,473 | 1,419 | 1,425 | -77 | -5.1 | 348,600 |
| 3/26 | 1,455 | 1,504 | 1,450 | 1,502 | +48 | +3.3 | 106,100 |
| 3/25 | 1,420 | 1,456 | 1,411 | 1,454 | +41 | +2.9 | 128,700 |
| 3/24 | 1,444 | 1,451 | 1,402 | 1,413 | -61 | -4.1 | 306,900 |
| 3/23 | 1,550 | 1,554 | 1,464 | 1,474 | -61 | -4.0 | 368,100 |
| 3/22 | 1,547 | 1,588 | 1,535 | 1,535 | +10 | +0.7 | 254,800 |
| 3/19 | 1,499 | 1,541 | 1,480 | 1,525 | +37 | +2.5 | 319,600 |
| 3/18 | 1,490 | 1,496 | 1,464 | 1,488 | +9 | +0.6 | 185,600 |
| 3/17 | 1,455 | 1,480 | 1,437 | 1,479 | +36 | +2.5 | 226,400 |
| 3/16 | 1,415 | 1,454 | 1,410 | 1,443 | +51 | +3.7 | 186,800 |
| 3/15 | 1,377 | 1,392 | 1,340 | 1,392 | +2 | +0.1 | 286,800 |
| 3/12 | 1,372 | 1,398 | 1,362 | 1,390 | +22 | +1.6 | 109,800 |
| 3/11 | 1,349 | 1,370 | 1,333 | 1,368 | +22 | +1.6 | 135,500 |
| 3/10 | 1,356 | 1,374 | 1,346 | 1,346 | +2 | +0.2 | 110,000 |
| 3/9 | 1,311 | 1,346 | 1,278 | 1,344 | +33 | +2.5 | 137,200 |
| 3/8 | 1,350 | 1,370 | 1,303 | 1,311 | -11 | -0.8 | 224,300 |
▶︎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