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) |
昨年来高値 | 昨年来安値 |
---|---|
1,329 (24/01/25) | 1,009 (23/08/17) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,146 | 1,158 | 1,143 | 1,150 | +3 | +0.3 | 5,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/25 | 1,235 | 1,245 | 1,222 | 1,235 | 0 | 0.0 | 22,400 |
12/22 | 1,205 | 1,253 | 1,205 | 1,235 | +30 | +2.5 | 41,500 |
12/21 | 1,194 | 1,220 | 1,186 | 1,205 | -10 | -0.8 | 33,000 |
12/20 | 1,204 | 1,228 | 1,200 | 1,215 | +16 | +1.3 | 31,400 |
12/19 | 1,201 | 1,226 | 1,199 | 1,199 | 0 | 0.0 | 33,800 |
12/18 | 1,205 | 1,205 | 1,184 | 1,199 | -3 | -0.3 | 16,900 |
12/15 | 1,173 | 1,205 | 1,173 | 1,202 | +23 | +2.0 | 21,700 |
12/14 | 1,162 | 1,204 | 1,162 | 1,179 | +17 | +1.5 | 22,700 |
12/13 | 1,174 | 1,180 | 1,162 | 1,162 | -13 | -1.1 | 18,000 |
12/12 | 1,186 | 1,189 | 1,166 | 1,175 | -11 | -0.9 | 15,600 |
12/11 | 1,169 | 1,190 | 1,169 | 1,186 | +11 | +0.9 | 10,400 |
12/8 | 1,165 | 1,185 | 1,155 | 1,175 | +3 | +0.3 | 25,300 |
12/7 | 1,193 | 1,193 | 1,170 | 1,172 | -23 | -1.9 | 20,200 |
12/6 | 1,190 | 1,207 | 1,190 | 1,195 | +5 | +0.4 | 10,800 |
12/5 | 1,214 | 1,228 | 1,190 | 1,190 | -27 | -2.2 | 31,300 |
12/4 | 1,220 | 1,232 | 1,210 | 1,217 | -3 | -0.3 | 17,900 |
12/1 | 1,219 | 1,232 | 1,210 | 1,220 | +6 | +0.5 | 22,300 |
11/30 | 1,220 | 1,220 | 1,207 | 1,214 | -11 | -0.9 | 9,000 |
11/29 | 1,217 | 1,238 | 1,213 | 1,225 | +8 | +0.7 | 13,400 |
11/28 | 1,230 | 1,237 | 1,211 | 1,217 | -15 | -1.2 | 13,400 |
11/27 | 1,220 | 1,236 | 1,216 | 1,232 | +25 | +2.1 | 27,000 |
11/24 | 1,202 | 1,224 | 1,191 | 1,207 | +11 | +0.9 | 26,800 |
11/22 | 1,189 | 1,205 | 1,189 | 1,196 | +5 | +0.4 | 26,500 |
11/21 | 1,200 | 1,208 | 1,183 | 1,191 | -9 | -0.8 | 46,000 |
11/20 | 1,149 | 1,200 | 1,148 | 1,200 | +52 | +4.5 | 33,700 |
11/17 | 1,134 | 1,155 | 1,133 | 1,148 | +8 | +0.7 | 19,400 |
11/16 | 1,148 | 1,153 | 1,134 | 1,140 | -7 | -0.6 | 33,000 |
11/15 | 1,110 | 1,174 | 1,108 | 1,147 | +77 | +7.2 | 97,500 |
11/14 | 1,087 | 1,092 | 1,070 | 1,070 | -19 | -1.7 | 18,000 |
11/13 | 1,101 | 1,104 | 1,088 | 1,089 | -13 | -1.2 | 11,000 |
▶︎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