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) | 634 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
1,596 (24/02/14) | 634 (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) |
---|---|---|---|---|---|---|---|
9/27 | 683 | 689 | 673 | 689 | +6 | +0.9 | 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) |
---|---|---|---|---|---|---|---|
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 |
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 |
▶︎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