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
1,710.1
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,674 | 1,719 | 1,634 | 1,718 | +47 | +2.8 | 67,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,350 | 1,588 | 1,327 | 1,564 | +237 | +17.9 | 2,400,200 |
| 5/22 | 1,649 | 1,669 | 1,323 | 1,327 | -200 | -13.1 | 1,979,800 |
| 5/15 | 1,565 | 1,565 | 1,434 | 1,527 | -41 | -2.6 | 787,400 |
| 5/8 | 1,538 | 1,580 | 1,511 | 1,568 | +48 | +3.2 | 244,100 |
| 5/1 | 1,410 | 1,568 | 1,400 | 1,520 | +191 | +14.4 | 793,400 |
| 4/24 | 1,363 | 1,375 | 1,229 | 1,329 | -22 | -1.6 | 400,900 |
| 4/17 | 1,322 | 1,396 | 1,263 | 1,351 | +31 | +2.4 | 538,000 |
| 4/10 | 1,260 | 1,383 | 1,203 | 1,320 | +60 | +4.8 | 728,500 |
| 4/3 | 1,295 | 1,408 | 1,241 | 1,260 | -10 | -0.8 | 828,500 |
| 3/27 | 913 | 1,270 | 864 | 1,270 | +372 | +41.4 | 1,217,600 |
| 3/19 | 1,011 | 1,124 | 877 | 898 | -98 | -9.8 | 883,800 |
| 3/13 | 1,320 | 1,328 | 912 | 996 | -403 | -28.8 | 1,637,000 |
| 3/6 | 1,365 | 1,511 | 1,316 | 1,399 | +84 | +6.4 | 1,063,700 |
| 2/28 | 1,400 | 1,508 | 1,267 | 1,315 | -165 | -11.2 | 1,387,500 |
| 2/21 | 1,301 | 1,549 | 1,241 | 1,480 | +263 | +21.6 | 1,599,900 |
| 2/14 | 1,305 | 1,310 | 1,206 | 1,217 | -71 | -5.5 | 315,700 |
| 2/7 | 1,079 | 1,309 | 1,069 | 1,288 | +170 | +15.2 | 407,900 |
| 1/31 | 1,197 | 1,220 | 1,001 | 1,118 | -119 | -9.6 | 324,100 |
| 1/24 | 1,270 | 1,275 | 1,215 | 1,237 | -38 | -3.0 | 126,000 |
| 1/17 | 1,250 | 1,331 | 1,212 | 1,275 | +34 | +2.7 | 169,000 |
| 1/10 | 1,263 | 1,270 | 1,169 | 1,241 | -50 | -3.9 | 327,400 |
| 12/30 | 1,302 | 1,310 | 1,271 | 1,291 | -26 | -2.0 | 77,100 |
| 12/27 | 1,305 | 1,392 | 1,246 | 1,317 | +10 | +0.8 | 869,400 |
| 12/20 | 1,227 | 1,391 | 1,223 | 1,307 | +69 | +5.6 | 486,000 |
| 12/13 | 1,330 | 1,344 | 1,228 | 1,238 | -79 | -6.0 | 245,700 |
| 12/6 | 1,216 | 1,430 | 1,216 | 1,317 | +102 | +8.4 | 652,500 |
| 11/29 | 1,328 | 1,343 | 1,187 | 1,215 | -113 | -8.5 | 389,700 |
| 11/22 | 1,112 | 1,328 | 1,103 | 1,328 | +213 | +19.1 | 693,800 |
| 11/15 | 989 | 1,285 | 987 | 1,115 | +131 | +13.3 | 808,100 |
| 11/8 | 988 | 998 | 974 | 984 | 0 | 0.0 | 80,400 |
▶︎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
