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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,520 | 1,536 | 1,447 | 1,480 | -22 | -1.5 | 374,600 |
| 6/25 | 1,403 | 1,517 | 1,384 | 1,502 | +57 | +3.9 | 322,700 |
| 6/18 | 1,412 | 1,502 | 1,402 | 1,445 | +49 | +3.5 | 594,400 |
| 6/11 | 1,330 | 1,433 | 1,330 | 1,396 | +71 | +5.4 | 243,900 |
| 6/4 | 1,310 | 1,375 | 1,262 | 1,325 | +13 | +1.0 | 334,000 |
| 5/28 | 1,363 | 1,365 | 1,303 | 1,312 | -49 | -3.6 | 216,400 |
| 5/21 | 1,379 | 1,411 | 1,333 | 1,361 | +101 | +8.0 | 682,900 |
| 5/14 | 1,389 | 1,406 | 1,249 | 1,260 | -135 | -9.7 | 504,600 |
| 5/7 | 1,361 | 1,395 | 1,346 | 1,395 | +39 | +2.9 | 100,600 |
| 4/30 | 1,375 | 1,415 | 1,356 | 1,356 | -24 | -1.7 | 215,100 |
| 4/23 | 1,447 | 1,480 | 1,376 | 1,380 | -68 | -4.7 | 401,800 |
| 4/16 | 1,532 | 1,532 | 1,448 | 1,448 | -79 | -5.2 | 420,000 |
| 4/9 | 1,505 | 1,547 | 1,488 | 1,527 | +40 | +2.7 | 615,300 |
| 4/2 | 1,450 | 1,533 | 1,419 | 1,487 | -15 | -1.0 | 914,900 |
| 3/26 | 1,547 | 1,588 | 1,402 | 1,502 | -23 | -1.5 | 1,164,600 |
| 3/19 | 1,377 | 1,541 | 1,340 | 1,525 | +135 | +9.7 | 1,205,200 |
| 3/12 | 1,350 | 1,398 | 1,278 | 1,390 | +68 | +5.1 | 716,800 |
| 3/5 | 1,407 | 1,490 | 1,297 | 1,322 | -74 | -5.3 | 981,000 |
| 2/26 | 1,484 | 1,495 | 1,360 | 1,396 | -68 | -4.6 | 651,600 |
| 2/19 | 1,549 | 1,675 | 1,451 | 1,464 | -207 | -12.4 | 2,119,800 |
| 2/12 | 1,764 | 1,783 | 1,668 | 1,671 | -78 | -4.5 | 1,027,400 |
| 2/5 | 1,700 | 1,754 | 1,668 | 1,749 | +28 | +1.6 | 573,700 |
| 1/29 | 1,788 | 1,788 | 1,637 | 1,721 | -29 | -1.7 | 835,400 |
| 1/22 | 1,745 | 1,775 | 1,710 | 1,750 | -8 | -0.5 | 703,000 |
| 1/15 | 1,875 | 1,880 | 1,734 | 1,758 | -112 | -6.0 | 725,700 |
| 1/8 | 1,930 | 1,977 | 1,860 | 1,870 | -29 | -1.5 | 677,400 |
| 12/30 | 1,869 | 1,907 | 1,798 | 1,899 | +41 | +2.2 | 567,200 |
| 12/25 | 1,885 | 1,921 | 1,791 | 1,858 | -15 | -0.8 | 668,900 |
| 12/18 | 1,885 | 1,939 | 1,808 | 1,873 | +2 | +0.1 | 901,000 |
| 12/11 | 1,831 | 1,876 | 1,710 | 1,871 | +29 | +1.6 | 774,900 |
▶︎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
