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
1,693.1
円
(15:15)
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 | 1,668 | 1,695 | -251 | -12.9 | 907,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,108 | 1,119 | 1,083 | 1,104 | +6 | +0.6 | 83,800 |
| 5/10 | 1,082 | 1,111 | 1,081 | 1,098 | +19 | +1.8 | 52,400 |
| 5/2 | 1,073 | 1,082 | 1,063 | 1,079 | +14 | +1.3 | 28,200 |
| 4/26 | 1,079 | 1,094 | 1,059 | 1,065 | -5 | -0.5 | 129,200 |
| 4/19 | 1,138 | 1,138 | 1,043 | 1,070 | -61 | -5.4 | 129,800 |
| 4/12 | 1,145 | 1,149 | 1,125 | 1,131 | +9 | +0.8 | 44,600 |
| 4/5 | 1,150 | 1,150 | 1,113 | 1,122 | -28 | -2.4 | 57,500 |
| 3/29 | 1,164 | 1,171 | 1,132 | 1,150 | -7 | -0.6 | 74,700 |
| 3/22 | 1,123 | 1,162 | 1,099 | 1,157 | +54 | +4.9 | 211,800 |
| 3/15 | 1,119 | 1,136 | 1,095 | 1,103 | -23 | -2.0 | 113,700 |
| 3/8 | 1,125 | 1,150 | 1,110 | 1,126 | -4 | -0.4 | 99,800 |
| 3/1 | 1,130 | 1,153 | 1,116 | 1,130 | +7 | +0.6 | 114,400 |
| 2/22 | 1,177 | 1,189 | 1,108 | 1,123 | -44 | -3.8 | 137,100 |
| 2/16 | 1,270 | 1,284 | 1,153 | 1,167 | -103 | -8.1 | 213,400 |
| 2/9 | 1,255 | 1,303 | 1,248 | 1,270 | +15 | +1.2 | 107,300 |
| 2/2 | 1,292 | 1,296 | 1,249 | 1,255 | -37 | -2.9 | 126,600 |
| 1/26 | 1,229 | 1,329 | 1,221 | 1,292 | +71 | +5.8 | 200,900 |
| 1/19 | 1,200 | 1,235 | 1,183 | 1,221 | +15 | +1.2 | 145,700 |
| 1/12 | 1,205 | 1,230 | 1,185 | 1,206 | +3 | +0.3 | 127,200 |
| 1/5 | 1,192 | 1,227 | 1,185 | 1,203 | -22 | -1.8 | 85,400 |
| 12/29 | 1,235 | 1,273 | 1,167 | 1,225 | -10 | -0.8 | 292,000 |
| 12/22 | 1,205 | 1,253 | 1,184 | 1,235 | +33 | +2.8 | 156,600 |
| 12/15 | 1,169 | 1,205 | 1,162 | 1,202 | +27 | +2.3 | 88,400 |
| 12/8 | 1,220 | 1,232 | 1,155 | 1,175 | -45 | -3.7 | 105,500 |
| 12/1 | 1,220 | 1,238 | 1,207 | 1,220 | +13 | +1.1 | 85,100 |
| 11/24 | 1,149 | 1,224 | 1,148 | 1,207 | +59 | +5.1 | 133,000 |
| 11/17 | 1,101 | 1,174 | 1,070 | 1,148 | +46 | +4.2 | 178,900 |
| 11/10 | 1,093 | 1,103 | 1,081 | 1,102 | +24 | +2.2 | 85,600 |
| 11/2 | 1,075 | 1,097 | 1,059 | 1,078 | -15 | -1.4 | 126,500 |
| 10/27 | 1,073 | 1,093 | 1,032 | 1,093 | +20 | +1.9 | 125,500 |
▶︎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
