！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,073 | 1,082 | 1,063 | 1,079 | +14 | +1.3 | 37,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,250 | 1,272 | 1,230 | 1,235 | -11 | -0.9 | 72,700 |
| 2/24 | 1,265 | 1,275 | 1,216 | 1,246 | -16 | -1.3 | 134,600 |
| 2/17 | 1,178 | 1,308 | 1,168 | 1,262 | +90 | +7.7 | 388,900 |
| 2/10 | 1,152 | 1,186 | 1,152 | 1,172 | +17 | +1.5 | 116,900 |
| 2/3 | 1,170 | 1,181 | 1,144 | 1,155 | -14 | -1.2 | 132,500 |
| 1/27 | 1,148 | 1,179 | 1,145 | 1,169 | +29 | +2.5 | 144,000 |
| 1/20 | 1,140 | 1,161 | 1,122 | 1,140 | -9 | -0.8 | 133,100 |
| 1/13 | 1,147 | 1,174 | 1,141 | 1,149 | +12 | +1.1 | 100,400 |
| 1/6 | 1,161 | 1,161 | 1,123 | 1,137 | -19 | -1.6 | 84,400 |
| 12/30 | 1,152 | 1,171 | 1,111 | 1,156 | 0 | 0.0 | 434,100 |
| 12/23 | 1,257 | 1,260 | 1,138 | 1,156 | -110 | -8.7 | 412,600 |
| 12/16 | 1,302 | 1,302 | 1,251 | 1,266 | -45 | -3.4 | 252,700 |
| 12/9 | 1,280 | 1,314 | 1,267 | 1,311 | +26 | +2.0 | 138,700 |
| 12/2 | 1,319 | 1,321 | 1,268 | 1,285 | -17 | -1.3 | 225,700 |
| 11/25 | 1,330 | 1,343 | 1,295 | 1,302 | -28 | -2.1 | 191,700 |
| 11/18 | 1,410 | 1,417 | 1,286 | 1,330 | -80 | -5.7 | 239,300 |
| 11/11 | 1,411 | 1,413 | 1,372 | 1,410 | +8 | +0.6 | 100,400 |
| 11/4 | 1,360 | 1,416 | 1,360 | 1,402 | +46 | +3.4 | 98,300 |
| 10/28 | 1,325 | 1,368 | 1,310 | 1,356 | +48 | +3.7 | 115,900 |
| 10/21 | 1,295 | 1,325 | 1,262 | 1,308 | -10 | -0.8 | 207,300 |
| 10/14 | 1,320 | 1,344 | 1,281 | 1,318 | -16 | -1.2 | 150,400 |
| 10/7 | 1,285 | 1,355 | 1,266 | 1,334 | +36 | +2.8 | 130,900 |
| 9/30 | 1,322 | 1,329 | 1,271 | 1,298 | -39 | -2.9 | 162,500 |
| 9/22 | 1,367 | 1,382 | 1,324 | 1,337 | -30 | -2.2 | 79,600 |
| 9/16 | 1,392 | 1,416 | 1,328 | 1,367 | -25 | -1.8 | 186,100 |
| 9/9 | 1,327 | 1,448 | 1,312 | 1,392 | +65 | +4.9 | 324,500 |
| 9/2 | 1,302 | 1,403 | 1,302 | 1,327 | +3 | +0.2 | 351,800 |
| 8/26 | 1,329 | 1,351 | 1,308 | 1,324 | -22 | -1.6 | 194,600 |
| 8/19 | 1,363 | 1,385 | 1,303 | 1,346 | -77 | -5.4 | 656,500 |
| 8/12 | 1,472 | 1,529 | 1,400 | 1,423 | -53 | -3.6 | 218,900 |
▶︎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