！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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,073 | 1,083 | 1,059 | 1,065 | -12 | -1.1 | 57,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 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 |
| 11/10 | 1,086 | 1,103 | 1,081 | 1,102 | +15 | +1.4 | 28,700 |
| 11/9 | 1,084 | 1,093 | 1,081 | 1,087 | +2 | +0.2 | 14,300 |
| 11/8 | 1,097 | 1,097 | 1,082 | 1,085 | -1 | -0.1 | 19,500 |
| 11/7 | 1,083 | 1,091 | 1,082 | 1,086 | -5 | -0.5 | 9,200 |
| 11/6 | 1,093 | 1,095 | 1,087 | 1,091 | +13 | +1.2 | 13,900 |
| 11/2 | 1,070 | 1,082 | 1,070 | 1,078 | +5 | +0.5 | 15,600 |
| 11/1 | 1,090 | 1,090 | 1,068 | 1,073 | -2 | -0.2 | 13,400 |
| 10/31 | 1,069 | 1,083 | 1,059 | 1,075 | +15 | +1.4 | 37,300 |
| 10/30 | 1,075 | 1,097 | 1,060 | 1,060 | -33 | -3.0 | 60,200 |
▶︎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