！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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,111 | 1,111 | 1,091 | 1,098 | +17 | +1.6 | 28,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/27 | 1,074 | 1,093 | 1,070 | 1,093 | +27 | +2.5 | 19,500 |
| 10/26 | 1,059 | 1,081 | 1,059 | 1,066 | -7 | -0.7 | 35,800 |
| 10/25 | 1,074 | 1,074 | 1,065 | 1,073 | 0 | 0.0 | 18,500 |
| 10/24 | 1,053 | 1,079 | 1,032 | 1,073 | +22 | +2.1 | 31,700 |
| 10/23 | 1,073 | 1,073 | 1,050 | 1,051 | -22 | -2.1 | 20,000 |
| 10/20 | 1,075 | 1,081 | 1,064 | 1,073 | -4 | -0.4 | 17,500 |
| 10/19 | 1,084 | 1,093 | 1,068 | 1,077 | -19 | -1.7 | 17,500 |
| 10/18 | 1,089 | 1,096 | 1,080 | 1,096 | +7 | +0.6 | 10,800 |
| 10/17 | 1,078 | 1,090 | 1,075 | 1,089 | +25 | +2.4 | 18,000 |
| 10/16 | 1,078 | 1,079 | 1,061 | 1,064 | -14 | -1.3 | 26,000 |
| 10/13 | 1,091 | 1,091 | 1,075 | 1,078 | -16 | -1.5 | 20,200 |
| 10/12 | 1,109 | 1,110 | 1,089 | 1,094 | -2 | -0.2 | 25,300 |
| 10/11 | 1,100 | 1,103 | 1,083 | 1,096 | -1 | -0.1 | 15,500 |
| 10/10 | 1,086 | 1,102 | 1,086 | 1,097 | +11 | +1.0 | 19,500 |
| 10/6 | 1,071 | 1,093 | 1,061 | 1,086 | +17 | +1.6 | 22,300 |
| 10/5 | 1,062 | 1,073 | 1,057 | 1,069 | +12 | +1.1 | 25,700 |
| 10/4 | 1,063 | 1,080 | 1,057 | 1,057 | -39 | -3.6 | 60,000 |
| 10/3 | 1,135 | 1,135 | 1,094 | 1,096 | -36 | -3.2 | 36,800 |
| 10/2 | 1,165 | 1,165 | 1,131 | 1,132 | -29 | -2.5 | 26,100 |
| 9/29 | 1,167 | 1,167 | 1,153 | 1,161 | +9 | +0.8 | 14,000 |
| 9/28 | 1,155 | 1,170 | 1,151 | 1,152 | +1 | +0.1 | 22,500 |
| 9/27 | 1,138 | 1,152 | 1,137 | 1,151 | +3 | +0.3 | 20,600 |
| 9/26 | 1,168 | 1,168 | 1,146 | 1,148 | -13 | -1.1 | 37,700 |
▶︎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