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
1,796.9
円
(12:46)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,346 (24/12/16) | 1,000 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,346 (24/12/16) | 1,000 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,126 | 2,346 | 1,721 | 1,798 | -148 | -7.6 | 867,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,440 | 1,952 | 1,413 | 1,946 | +517 | +36.2 | 596,900 |
| 12/6 | 1,320 | 1,430 | 1,310 | 1,429 | +109 | +8.3 | 96,500 |
| 11/29 | 1,337 | 1,343 | 1,311 | 1,320 | +3 | +0.2 | 44,900 |
| 11/22 | 1,319 | 1,338 | 1,301 | 1,317 | -2 | -0.2 | 51,900 |
| 11/15 | 1,368 | 1,369 | 1,305 | 1,319 | -53 | -3.9 | 81,700 |
| 11/8 | 1,389 | 1,399 | 1,359 | 1,372 | -22 | -1.6 | 36,400 |
| 11/1 | 1,367 | 1,416 | 1,367 | 1,394 | +27 | +2.0 | 115,200 |
| 10/25 | 1,447 | 1,450 | 1,355 | 1,367 | -80 | -5.5 | 64,700 |
| 10/18 | 1,435 | 1,480 | 1,414 | 1,447 | +4 | +0.3 | 41,600 |
| 10/11 | 1,451 | 1,477 | 1,387 | 1,443 | -6 | -0.4 | 95,200 |
| 10/4 | 1,353 | 1,473 | 1,329 | 1,449 | +66 | +4.8 | 110,500 |
| 9/27 | 1,491 | 1,491 | 1,359 | 1,383 | -108 | -7.2 | 101,900 |
| 9/20 | 1,354 | 1,497 | 1,347 | 1,491 | +139 | +10.3 | 353,400 |
| 9/13 | 1,274 | 1,412 | 1,274 | 1,352 | +30 | +2.3 | 293,900 |
| 9/6 | 1,328 | 1,356 | 1,271 | 1,322 | -6 | -0.5 | 157,600 |
| 8/30 | 1,361 | 1,367 | 1,315 | 1,328 | -36 | -2.6 | 132,400 |
| 8/23 | 1,375 | 1,435 | 1,352 | 1,364 | -31 | -2.2 | 172,100 |
| 8/16 | 1,172 | 1,438 | 1,166 | 1,395 | +225 | +19.2 | 323,300 |
| 8/9 | 1,105 | 1,183 | 1,000 | 1,170 | -4 | -0.3 | 207,600 |
| 8/2 | 1,296 | 1,298 | 1,174 | 1,174 | -112 | -8.7 | 249,100 |
| 7/26 | 1,213 | 1,295 | 1,213 | 1,286 | +73 | +6.0 | 149,600 |
| 7/19 | 1,210 | 1,235 | 1,200 | 1,213 | -4 | -0.3 | 82,900 |
| 7/12 | 1,168 | 1,221 | 1,168 | 1,217 | +66 | +5.7 | 133,900 |
| 7/5 | 1,150 | 1,164 | 1,144 | 1,151 | +8 | +0.7 | 75,500 |
| 6/28 | 1,080 | 1,164 | 1,080 | 1,143 | +59 | +5.4 | 125,900 |
| 6/21 | 1,071 | 1,089 | 1,062 | 1,084 | +15 | +1.4 | 72,900 |
| 6/14 | 1,088 | 1,088 | 1,069 | 1,069 | -15 | -1.4 | 31,900 |
| 6/7 | 1,085 | 1,097 | 1,076 | 1,084 | +13 | +1.2 | 50,000 |
| 5/31 | 1,094 | 1,109 | 1,058 | 1,071 | -20 | -1.8 | 77,300 |
| 5/24 | 1,106 | 1,114 | 1,075 | 1,091 | -13 | -1.2 | 65,000 |
▶︎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
