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
(ー)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,705 | 1,719 | 1,661 | 1,671 | -24 | -1.4 | 22,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/4 | 1,917 | 1,993 | 1,803 | 1,842 | -44 | -2.3 | 977,600 |
| 11/27 | 1,850 | 1,889 | 1,756 | 1,886 | +56 | +3.1 | 899,200 |
| 11/20 | 1,780 | 1,880 | 1,694 | 1,830 | -300 | -14.1 | 2,777,700 |
| 11/13 | 2,192 | 2,252 | 1,945 | 2,130 | -61 | -2.8 | 1,827,200 |
| 11/6 | 2,181 | 2,288 | 2,051 | 2,191 | +3 | +0.1 | 1,148,800 |
| 10/30 | 2,221 | 2,240 | 2,001 | 2,188 | -34 | -1.5 | 2,062,700 |
| 10/23 | 2,375 | 2,500 | 2,085 | 2,222 | -92 | -4.0 | 2,776,300 |
| 10/16 | 2,125 | 2,450 | 2,052 | 2,314 | +289 | +14.3 | 3,940,400 |
| 10/9 | 1,943 | 2,227 | 1,915 | 2,025 | +131 | +6.9 | 4,291,700 |
| 10/2 | 1,846 | 1,966 | 1,701 | 1,894 | +26 | +1.4 | 2,600,100 |
| 9/25 | 1,927 | 2,037 | 1,815 | 1,868 | +241 | +14.8 | 5,649,000 |
| 9/18 | 1,498 | 1,628 | 1,463 | 1,627 | +128 | +8.5 | 1,390,000 |
| 9/11 | 1,538 | 1,584 | 1,453 | 1,499 | -51 | -3.3 | 1,013,800 |
| 9/4 | 1,585 | 1,665 | 1,520 | 1,550 | -39 | -2.5 | 1,452,300 |
| 8/28 | 1,712 | 1,749 | 1,559 | 1,589 | -150 | -8.6 | 2,117,000 |
| 8/21 | 1,900 | 1,908 | 1,725 | 1,739 | -96 | -5.2 | 3,095,000 |
| 8/14 | 2,330 | 2,392 | 1,744 | 1,835 | -466 | -20.3 | 3,717,100 |
| 8/7 | 2,215 | 2,344 | 2,125 | 2,301 | +136 | +6.3 | 1,668,000 |
| 7/31 | 2,052 | 2,331 | 2,045 | 2,165 | +136 | +6.7 | 1,749,400 |
| 7/22 | 1,972 | 2,029 | 1,840 | 2,029 | +96 | +5.0 | 589,500 |
| 7/17 | 1,873 | 1,935 | 1,716 | 1,933 | +79 | +4.3 | 982,700 |
| 7/10 | 1,854 | 2,018 | 1,849 | 1,854 | +8 | +0.4 | 953,900 |
| 7/3 | 1,898 | 1,979 | 1,767 | 1,846 | -72 | -3.8 | 730,000 |
| 6/26 | 1,920 | 2,011 | 1,861 | 1,918 | +9 | +0.5 | 953,300 |
| 6/19 | 1,694 | 1,919 | 1,627 | 1,909 | +284 | +17.5 | 1,304,500 |
| 6/12 | 1,518 | 1,765 | 1,474 | 1,625 | +140 | +9.4 | 1,410,300 |
| 6/5 | 1,595 | 1,624 | 1,475 | 1,485 | -79 | -5.1 | 1,580,900 |
▶︎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
