！決算発表予定日 2024/05/15
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,329 (24/01/25) | 1,009 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,329 (24/01/25) | 1,043 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,084 | 1,094 | 1,080 | 1,080 | +2 | +0.2 | 16,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 1,079 | 1,085 | 1,073 | 1,078 | +8 | +0.8 | 20,500 |
| 4/19 | 1,091 | 1,091 | 1,043 | 1,070 | -21 | -1.9 | 42,500 |
| 4/18 | 1,090 | 1,110 | 1,088 | 1,091 | +2 | +0.2 | 17,700 |
| 4/17 | 1,124 | 1,124 | 1,089 | 1,089 | -34 | -3.0 | 38,200 |
| 4/16 | 1,133 | 1,133 | 1,104 | 1,123 | -10 | -0.9 | 22,300 |
| 4/15 | 1,138 | 1,138 | 1,125 | 1,133 | +2 | +0.2 | 9,100 |
| 4/12 | 1,142 | 1,149 | 1,125 | 1,131 | -8 | -0.7 | 12,800 |
| 4/11 | 1,135 | 1,144 | 1,132 | 1,139 | +4 | +0.4 | 7,700 |
| 4/10 | 1,135 | 1,144 | 1,132 | 1,135 | +1 | +0.1 | 8,800 |
| 4/9 | 1,130 | 1,140 | 1,130 | 1,134 | +6 | +0.5 | 3,200 |
| 4/8 | 1,145 | 1,145 | 1,127 | 1,128 | +6 | +0.5 | 12,100 |
| 4/5 | 1,129 | 1,136 | 1,120 | 1,122 | -15 | -1.3 | 11,200 |
| 4/4 | 1,139 | 1,139 | 1,121 | 1,137 | +16 | +1.4 | 7,000 |
| 4/3 | 1,116 | 1,125 | 1,116 | 1,121 | 0 | 0.0 | 6,100 |
| 4/2 | 1,125 | 1,127 | 1,113 | 1,121 | +1 | +0.1 | 14,500 |
| 4/1 | 1,150 | 1,150 | 1,120 | 1,120 | -30 | -2.6 | 18,700 |
| 3/29 | 1,144 | 1,154 | 1,141 | 1,150 | 0 | 0.0 | 8,200 |
| 3/28 | 1,146 | 1,158 | 1,143 | 1,150 | +3 | +0.3 | 5,700 |
| 3/27 | 1,155 | 1,171 | 1,143 | 1,147 | -5 | -0.4 | 27,400 |
| 3/26 | 1,140 | 1,167 | 1,134 | 1,152 | +13 | +1.1 | 16,700 |
| 3/25 | 1,164 | 1,165 | 1,132 | 1,139 | -18 | -1.6 | 16,700 |
| 3/22 | 1,155 | 1,162 | 1,131 | 1,157 | +23 | +2.0 | 16,100 |
| 3/21 | 1,140 | 1,154 | 1,130 | 1,134 | -1 | -0.1 | 25,600 |
| 3/19 | 1,133 | 1,152 | 1,126 | 1,135 | +9 | +0.8 | 12,600 |
| 3/18 | 1,123 | 1,130 | 1,099 | 1,126 | +23 | +2.1 | 157,500 |
| 3/15 | 1,135 | 1,135 | 1,095 | 1,103 | -33 | -2.9 | 49,700 |
| 3/14 | 1,115 | 1,136 | 1,113 | 1,136 | +23 | +2.1 | 8,700 |
| 3/13 | 1,123 | 1,125 | 1,108 | 1,113 | -9 | -0.8 | 14,800 |
| 3/12 | 1,105 | 1,123 | 1,105 | 1,122 | +3 | +0.3 | 6,900 |
| 3/11 | 1,119 | 1,127 | 1,102 | 1,119 | -7 | -0.6 | 33,600 |
▶︎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