！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
1,080
円
(09:53)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,079 | 1,094 | 1,073 | 1,073 | +3 | +0.3 | 64,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,113 | 1,193 | 1,085 | 1,162 | +52 | +4.7 | 348,200 |
| 9/15 | 1,119 | 1,130 | 1,105 | 1,110 | -10 | -0.9 | 71,600 |
| 9/8 | 1,136 | 1,147 | 1,119 | 1,120 | -16 | -1.4 | 70,200 |
| 9/1 | 1,094 | 1,150 | 1,094 | 1,136 | +42 | +3.8 | 161,100 |
| 8/25 | 1,044 | 1,104 | 1,037 | 1,094 | +52 | +5.0 | 106,900 |
| 8/18 | 1,138 | 1,138 | 1,009 | 1,042 | -83 | -7.4 | 243,500 |
| 8/10 | 1,127 | 1,140 | 1,120 | 1,125 | -2 | -0.2 | 60,300 |
| 8/4 | 1,112 | 1,141 | 1,110 | 1,127 | +15 | +1.4 | 91,800 |
| 7/28 | 1,102 | 1,123 | 1,099 | 1,112 | +9 | +0.8 | 103,400 |
| 7/21 | 1,111 | 1,141 | 1,095 | 1,103 | -8 | -0.7 | 114,700 |
| 7/14 | 1,119 | 1,134 | 1,110 | 1,111 | -9 | -0.8 | 82,900 |
| 7/7 | 1,154 | 1,166 | 1,110 | 1,120 | -34 | -3.0 | 82,500 |
| 6/30 | 1,158 | 1,168 | 1,132 | 1,154 | -12 | -1.0 | 84,500 |
| 6/23 | 1,171 | 1,190 | 1,158 | 1,166 | -4 | -0.3 | 85,000 |
| 6/16 | 1,156 | 1,190 | 1,152 | 1,170 | +15 | +1.3 | 100,400 |
| 6/9 | 1,125 | 1,222 | 1,125 | 1,155 | +32 | +2.9 | 234,900 |
| 6/2 | 1,138 | 1,138 | 1,101 | 1,123 | +2 | +0.2 | 95,600 |
| 5/26 | 1,157 | 1,161 | 1,121 | 1,121 | -35 | -3.0 | 93,200 |
| 5/19 | 1,182 | 1,205 | 1,140 | 1,156 | -99 | -7.9 | 186,600 |
| 5/12 | 1,230 | 1,273 | 1,229 | 1,255 | +21 | +1.7 | 114,700 |
| 5/2 | 1,244 | 1,245 | 1,222 | 1,234 | -6 | -0.5 | 28,100 |
| 4/28 | 1,241 | 1,248 | 1,215 | 1,240 | 0 | 0.0 | 132,300 |
| 4/21 | 1,242 | 1,250 | 1,228 | 1,240 | -2 | -0.2 | 67,600 |
| 4/14 | 1,239 | 1,263 | 1,234 | 1,242 | +5 | +0.4 | 62,200 |
| 4/7 | 1,256 | 1,295 | 1,216 | 1,237 | -8 | -0.6 | 169,500 |
| 3/31 | 1,224 | 1,250 | 1,203 | 1,245 | +21 | +1.7 | 140,600 |
| 3/24 | 1,215 | 1,249 | 1,208 | 1,224 | +3 | +0.3 | 88,400 |
| 3/17 | 1,220 | 1,227 | 1,175 | 1,221 | -14 | -1.1 | 178,500 |
| 3/10 | 1,233 | 1,263 | 1,226 | 1,235 | 0 | 0.0 | 80,500 |
| 3/3 | 1,250 | 1,272 | 1,230 | 1,235 | -11 | -0.9 | 72,700 |
▶︎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