3986東証G信用
業種 情報・通信業
ビーブレイクシステムズ 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 |
|---|---|
| 1,787 (24/06/14) | 1,261 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,787 (24/06/14) | 1,261 (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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,450 | 1,452 | 1,450 | 1,452 | -28 | -1.9 | 400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,461 | 1,480 | 1,461 | 1,480 | +19 | +1.3 | 1,300 |
| 11/15 | 1,460 | 1,511 | 1,427 | 1,461 | -29 | -2.0 | 2,300 |
| 11/8 | 1,471 | 1,509 | 1,430 | 1,490 | -54 | -3.5 | 2,800 |
| 11/1 | 1,540 | 1,548 | 1,512 | 1,544 | 0 | 0.0 | 1,600 |
| 10/25 | 1,559 | 1,559 | 1,502 | 1,544 | -15 | -1.0 | 3,200 |
| 10/18 | 1,557 | 1,562 | 1,545 | 1,559 | +1 | +0.1 | 1,300 |
| 10/11 | 1,567 | 1,588 | 1,540 | 1,558 | -3 | -0.2 | 3,600 |
| 10/4 | 1,498 | 1,562 | 1,498 | 1,561 | +47 | +3.1 | 2,800 |
| 9/27 | 1,506 | 1,514 | 1,485 | 1,514 | +8 | +0.5 | 1,100 |
| 9/20 | 1,506 | 1,506 | 1,506 | 1,506 | +30 | +2.0 | 200 |
| 9/13 | 1,465 | 1,500 | 1,435 | 1,476 | -26 | -1.7 | 2,200 |
| 9/6 | 1,550 | 1,587 | 1,477 | 1,502 | -44 | -2.9 | 8,100 |
| 8/30 | 1,509 | 1,593 | 1,501 | 1,546 | -3 | -0.2 | 4,400 |
| 8/23 | 1,551 | 1,600 | 1,520 | 1,549 | -12 | -0.8 | 11,600 |
| 8/16 | 1,476 | 1,575 | 1,431 | 1,561 | +115 | +8.0 | 10,800 |
| 8/9 | 1,320 | 1,517 | 1,261 | 1,446 | -17 | -1.2 | 18,800 |
| 8/2 | 1,531 | 1,543 | 1,394 | 1,463 | -68 | -4.4 | 4,800 |
| 7/26 | 1,593 | 1,593 | 1,491 | 1,531 | -75 | -4.7 | 3,900 |
| 7/19 | 1,620 | 1,658 | 1,570 | 1,606 | -19 | -1.2 | 4,500 |
| 7/12 | 1,660 | 1,715 | 1,620 | 1,625 | -55 | -3.3 | 3,500 |
| 7/5 | 1,721 | 1,721 | 1,653 | 1,680 | -81 | -4.6 | 2,600 |
| 6/28 | 1,733 | 1,761 | 1,707 | 1,761 | +39 | +2.3 | 3,900 |
| 6/21 | 1,777 | 1,777 | 1,705 | 1,722 | -55 | -3.1 | 5,400 |
| 6/14 | 1,680 | 1,787 | 1,640 | 1,777 | +108 | +6.5 | 14,300 |
| 6/7 | 1,562 | 1,675 | 1,558 | 1,669 | +108 | +6.9 | 7,100 |
| 5/31 | 1,603 | 1,603 | 1,560 | 1,561 | -42 | -2.6 | 2,100 |
| 5/24 | 1,620 | 1,620 | 1,563 | 1,603 | -12 | -0.7 | 1,000 |
| 5/17 | 1,549 | 1,638 | 1,521 | 1,615 | +66 | +4.3 | 2,900 |
| 5/10 | 1,512 | 1,561 | 1,510 | 1,549 | -1 | -0.1 | 2,200 |
| 5/2 | 1,530 | 1,550 | 1,511 | 1,550 | +39 | +2.6 | 1,400 |
▶︎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
