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
1,700
円
(19:01)
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 | 1,009,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/5 | 1,470 | 1,535 | 1,440 | 1,476 | +5 | +0.3 | 399,600 |
| 7/29 | 1,286 | 1,549 | 1,270 | 1,471 | +184 | +14.3 | 1,234,700 |
| 7/22 | 1,230 | 1,310 | 1,210 | 1,287 | +66 | +5.4 | 147,500 |
| 7/15 | 1,296 | 1,308 | 1,209 | 1,221 | -65 | -5.1 | 212,300 |
| 7/8 | 1,327 | 1,355 | 1,285 | 1,286 | -26 | -2.0 | 187,200 |
| 7/1 | 1,384 | 1,384 | 1,290 | 1,312 | -47 | -3.5 | 111,700 |
| 6/24 | 1,320 | 1,370 | 1,280 | 1,359 | +49 | +3.7 | 101,200 |
| 6/17 | 1,392 | 1,398 | 1,298 | 1,310 | -101 | -7.2 | 143,100 |
| 6/10 | 1,480 | 1,489 | 1,396 | 1,411 | -90 | -6.0 | 125,400 |
| 6/3 | 1,410 | 1,535 | 1,410 | 1,501 | +113 | +8.1 | 141,500 |
| 5/27 | 1,364 | 1,440 | 1,364 | 1,388 | +24 | +1.8 | 124,200 |
| 5/20 | 1,438 | 1,473 | 1,340 | 1,364 | -38 | -2.7 | 182,400 |
| 5/13 | 1,335 | 1,402 | 1,288 | 1,402 | +41 | +3.0 | 224,800 |
| 5/6 | 1,426 | 1,426 | 1,351 | 1,361 | -85 | -5.9 | 66,600 |
| 4/28 | 1,336 | 1,446 | 1,313 | 1,446 | +80 | +5.9 | 126,200 |
| 4/22 | 1,382 | 1,387 | 1,326 | 1,366 | -56 | -3.9 | 188,300 |
| 4/15 | 1,677 | 1,691 | 1,378 | 1,422 | -232 | -14.0 | 340,000 |
| 4/8 | 1,629 | 1,682 | 1,570 | 1,654 | +22 | +1.4 | 288,300 |
| 4/1 | 1,540 | 1,654 | 1,488 | 1,632 | +96 | +6.3 | 289,700 |
| 3/25 | 1,390 | 1,561 | 1,370 | 1,536 | +158 | +11.5 | 235,500 |
| 3/18 | 1,217 | 1,379 | 1,217 | 1,378 | +167 | +13.8 | 183,600 |
| 3/11 | 1,177 | 1,230 | 1,149 | 1,211 | +15 | +1.3 | 166,100 |
| 3/4 | 1,235 | 1,294 | 1,183 | 1,196 | -33 | -2.7 | 205,500 |
| 2/25 | 1,262 | 1,262 | 1,138 | 1,229 | -19 | -1.5 | 177,000 |
| 2/18 | 1,148 | 1,250 | 1,133 | 1,248 | +77 | +6.6 | 235,400 |
| 2/10 | 1,164 | 1,173 | 1,138 | 1,171 | +13 | +1.1 | 64,600 |
| 2/4 | 1,090 | 1,184 | 1,078 | 1,158 | +90 | +8.4 | 190,200 |
▶︎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
