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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,133 | 1,160 | 1,040 | 1,068 | -68 | -6.0 | 360,300 |
| 1/21 | 1,240 | 1,240 | 1,110 | 1,136 | -104 | -8.4 | 384,900 |
| 1/14 | 1,371 | 1,371 | 1,240 | 1,240 | -143 | -10.3 | 293,400 |
| 1/7 | 1,614 | 1,615 | 1,377 | 1,383 | -231 | -14.3 | 311,400 |
| 12/30 | 1,673 | 1,723 | 1,595 | 1,614 | -219 | -12.0 | 545,800 |
| 12/24 | 1,800 | 1,900 | 1,662 | 1,833 | +37 | +2.1 | 766,200 |
| 12/17 | 1,810 | 1,818 | 1,796 | 1,796 | -9 | -0.5 | 482,400 |
| 12/10 | 1,794 | 1,809 | 1,789 | 1,805 | +10 | +0.6 | 397,000 |
| 12/3 | 1,778 | 1,805 | 1,775 | 1,795 | +11 | +0.6 | 590,700 |
| 11/26 | 1,794 | 1,797 | 1,774 | 1,784 | -11 | -0.6 | 581,500 |
| 11/19 | 1,807 | 1,850 | 1,783 | 1,795 | +129 | +7.7 | 1,080,800 |
| 11/12 | 1,684 | 1,694 | 1,595 | 1,666 | -6 | -0.4 | 379,100 |
| 11/5 | 1,604 | 1,679 | 1,586 | 1,672 | +70 | +4.4 | 324,800 |
| 10/29 | 1,573 | 1,607 | 1,533 | 1,602 | +29 | +1.8 | 131,300 |
| 10/22 | 1,522 | 1,609 | 1,522 | 1,573 | +43 | +2.8 | 171,400 |
| 10/15 | 1,602 | 1,630 | 1,523 | 1,530 | -72 | -4.5 | 226,400 |
| 10/8 | 1,546 | 1,610 | 1,470 | 1,602 | +86 | +5.7 | 348,400 |
| 10/1 | 1,444 | 1,566 | 1,442 | 1,516 | +74 | +5.1 | 370,300 |
| 9/24 | 1,398 | 1,452 | 1,392 | 1,442 | -8 | -0.6 | 163,700 |
| 9/17 | 1,525 | 1,528 | 1,393 | 1,450 | -74 | -4.9 | 386,300 |
| 9/10 | 1,490 | 1,529 | 1,451 | 1,524 | +45 | +3.0 | 508,200 |
| 9/3 | 1,514 | 1,549 | 1,467 | 1,479 | -21 | -1.4 | 493,700 |
| 8/27 | 1,458 | 1,520 | 1,451 | 1,500 | +72 | +5.0 | 323,400 |
| 8/20 | 1,387 | 1,491 | 1,269 | 1,428 | +33 | +2.4 | 899,700 |
| 8/13 | 1,431 | 1,450 | 1,354 | 1,395 | -36 | -2.5 | 286,200 |
| 8/6 | 1,512 | 1,527 | 1,426 | 1,431 | -71 | -4.7 | 223,600 |
| 7/30 | 1,587 | 1,632 | 1,488 | 1,502 | -51 | -3.3 | 511,400 |
| 7/21 | 1,600 | 1,620 | 1,502 | 1,553 | -38 | -2.4 | 281,500 |
| 7/16 | 1,512 | 1,623 | 1,496 | 1,591 | +97 | +6.5 | 526,900 |
| 7/9 | 1,492 | 1,524 | 1,437 | 1,494 | +14 | +1.0 | 262,700 |
▶︎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
