4020東証G信用
業種 情報・通信業
ビートレンド 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,596 (24/02/14) | 711 (24/04/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,596 (24/02/14) | 711 (24/04/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 751 | 754 | 739 | 750 | -1 | -0.1 | 13,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 981 | 998 | 972 | 983 | -3 | -0.3 | 2,500 |
| 3/17 | 992 | 1,019 | 977 | 986 | -36 | -3.5 | 17,400 |
| 3/10 | 1,008 | 1,036 | 991 | 1,022 | +22 | +2.2 | 6,100 |
| 3/3 | 988 | 1,021 | 972 | 1,000 | -18 | -1.8 | 7,800 |
| 2/24 | 979 | 1,071 | 978 | 1,018 | +47 | +4.8 | 19,200 |
| 2/17 | 1,052 | 1,110 | 935 | 971 | -85 | -8.1 | 51,600 |
| 2/10 | 1,087 | 1,094 | 1,048 | 1,056 | -12 | -1.1 | 5,500 |
| 2/3 | 1,058 | 1,104 | 1,031 | 1,068 | -13 | -1.2 | 7,100 |
| 1/27 | 1,032 | 1,086 | 1,013 | 1,081 | +49 | +4.8 | 9,200 |
| 1/20 | 1,003 | 1,049 | 999 | 1,032 | +23 | +2.3 | 13,200 |
| 1/13 | 1,012 | 1,024 | 1,006 | 1,009 | -2 | -0.2 | 4,900 |
| 1/6 | 1,011 | 1,038 | 1,008 | 1,011 | +6 | +0.6 | 4,500 |
| 12/30 | 1,040 | 1,054 | 1,000 | 1,005 | -35 | -3.4 | 14,700 |
| 12/23 | 1,115 | 1,122 | 1,037 | 1,040 | -67 | -6.1 | 18,200 |
| 12/16 | 1,105 | 1,119 | 1,105 | 1,107 | -3 | -0.3 | 4,100 |
| 12/9 | 1,124 | 1,131 | 1,102 | 1,110 | -14 | -1.3 | 4,100 |
| 12/2 | 1,098 | 1,133 | 1,097 | 1,124 | +26 | +2.4 | 5,100 |
| 11/25 | 1,127 | 1,128 | 1,085 | 1,098 | -29 | -2.6 | 10,100 |
| 11/18 | 1,247 | 1,270 | 1,102 | 1,127 | -101 | -8.2 | 32,000 |
| 11/11 | 1,182 | 1,229 | 1,150 | 1,228 | +76 | +6.6 | 13,600 |
| 11/4 | 1,113 | 1,179 | 1,107 | 1,152 | +52 | +4.7 | 17,800 |
| 10/28 | 1,125 | 1,130 | 1,100 | 1,100 | -30 | -2.7 | 3,400 |
| 10/21 | 1,130 | 1,150 | 1,104 | 1,130 | +25 | +2.3 | 6,900 |
| 10/14 | 1,080 | 1,150 | 1,080 | 1,105 | +33 | +3.1 | 4,800 |
| 10/7 | 1,099 | 1,153 | 1,060 | 1,072 | -28 | -2.6 | 10,000 |
| 9/30 | 1,203 | 1,203 | 1,063 | 1,100 | -115 | -9.5 | 13,600 |
| 9/22 | 1,232 | 1,232 | 1,200 | 1,215 | -28 | -2.3 | 5,400 |
| 9/16 | 1,248 | 1,262 | 1,220 | 1,243 | -5 | -0.4 | 9,000 |
| 9/9 | 1,279 | 1,280 | 1,225 | 1,248 | -7 | -0.6 | 15,000 |
| 9/2 | 1,320 | 1,320 | 1,224 | 1,255 | -97 | -7.2 | 22,700 |
▶︎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