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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 757 | 757 | 748 | 755 | 0 | 0.0 | 4,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 1,318 | 1,419 | 1,304 | 1,352 | +31 | +2.4 | 22,200 |
| 8/19 | 1,222 | 1,539 | 1,222 | 1,321 | +100 | +8.2 | 87,900 |
| 8/12 | 1,191 | 1,221 | 1,178 | 1,221 | +21 | +1.8 | 5,700 |
| 8/5 | 1,218 | 1,250 | 1,197 | 1,200 | -47 | -3.8 | 5,800 |
| 7/29 | 1,209 | 1,260 | 1,178 | 1,247 | +38 | +3.1 | 9,200 |
| 7/22 | 1,185 | 1,218 | 1,157 | 1,209 | +79 | +7.0 | 7,900 |
| 7/15 | 1,176 | 1,176 | 1,104 | 1,130 | -1 | -0.1 | 5,900 |
| 7/8 | 1,121 | 1,162 | 1,115 | 1,131 | +18 | +1.6 | 5,000 |
| 7/1 | 1,150 | 1,247 | 1,113 | 1,113 | -15 | -1.3 | 13,900 |
| 6/24 | 1,111 | 1,128 | 1,078 | 1,128 | +16 | +1.4 | 9,800 |
| 6/17 | 1,162 | 1,185 | 1,112 | 1,112 | -81 | -6.8 | 6,000 |
| 6/10 | 1,197 | 1,225 | 1,166 | 1,193 | -4 | -0.3 | 9,400 |
| 6/3 | 1,144 | 1,224 | 1,129 | 1,197 | +60 | +5.3 | 13,200 |
| 5/27 | 1,187 | 1,200 | 1,133 | 1,137 | -50 | -4.2 | 12,000 |
| 5/20 | 1,380 | 1,392 | 1,187 | 1,187 | -119 | -9.1 | 16,400 |
| 5/13 | 1,175 | 1,364 | 1,142 | 1,306 | +116 | +9.8 | 26,000 |
| 5/6 | 1,255 | 1,255 | 1,164 | 1,190 | -70 | -5.6 | 7,200 |
| 4/28 | 1,355 | 1,355 | 1,207 | 1,260 | -95 | -7.0 | 17,800 |
| 4/22 | 1,406 | 1,443 | 1,350 | 1,355 | -45 | -3.2 | 10,000 |
| 4/15 | 1,415 | 1,489 | 1,364 | 1,400 | -50 | -3.5 | 14,200 |
| 4/8 | 1,565 | 1,575 | 1,364 | 1,450 | -60 | -4.0 | 19,800 |
| 4/1 | 1,182 | 1,620 | 1,160 | 1,510 | +349 | +30.1 | 77,400 |
| 3/25 | 1,064 | 1,219 | 1,064 | 1,161 | +146 | +14.4 | 64,400 |
| 3/18 | 1,015 | 1,051 | 987 | 1,015 | -3 | -0.3 | 16,600 |
| 3/11 | 950 | 1,018 | 928 | 1,018 | +48 | +5.0 | 10,800 |
| 3/4 | 903 | 1,019 | 901 | 970 | +47 | +5.1 | 28,200 |
| 2/25 | 905 | 924 | 881 | 923 | +4 | +0.4 | 11,200 |
▶︎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