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) |
---|---|---|---|---|---|---|---|
11/5 | 1,697 | 1,795 | 1,692 | 1,720 | +40 | +2.4 | 24,800 |
10/29 | 2,012 | 2,015 | 1,672 | 1,680 | -332 | -16.5 | 86,600 |
10/22 | 2,010 | 2,082 | 1,950 | 2,012 | +37 | +1.9 | 37,800 |
10/15 | 1,957 | 2,245 | 1,950 | 1,975 | +18 | +0.9 | 74,600 |
10/8 | 2,072 | 2,072 | 1,870 | 1,957 | -48 | -2.4 | 50,200 |
10/1 | 2,067 | 2,120 | 1,872 | 2,005 | -27 | -1.3 | 59,800 |
9/24 | 1,725 | 2,100 | 1,700 | 2,032 | +282 | +16.1 | 324,400 |
9/17 | 1,605 | 1,750 | 1,535 | 1,750 | +168 | +10.6 | 49,800 |
9/10 | 1,750 | 1,765 | 1,552 | 1,582 | -98 | -5.8 | 50,200 |
9/3 | 1,479 | 1,875 | 1,450 | 1,680 | +266 | +18.8 | 244,000 |
8/27 | 1,432 | 1,432 | 1,376 | 1,414 | +7 | +0.5 | 15,000 |
8/20 | 1,225 | 1,512 | 1,200 | 1,407 | +207 | +17.3 | 80,400 |
8/13 | 1,186 | 1,223 | 1,177 | 1,200 | +15 | +1.3 | 18,200 |
8/6 | 1,255 | 1,260 | 1,162 | 1,185 | -112 | -8.6 | 38,800 |
7/30 | 1,371 | 1,381 | 1,297 | 1,297 | -64 | -4.7 | 31,600 |
7/21 | 1,327 | 1,385 | 1,327 | 1,361 | -13 | -1.0 | 11,000 |
7/16 | 1,330 | 1,375 | 1,325 | 1,374 | +49 | +3.7 | 18,600 |
7/9 | 1,425 | 1,425 | 1,312 | 1,325 | -108 | -7.5 | 48,400 |
7/2 | 1,400 | 1,478 | 1,395 | 1,433 | +39 | +2.8 | 27,000 |
6/25 | 1,408 | 1,435 | 1,390 | 1,394 | -32 | -2.2 | 40,000 |
6/18 | 1,525 | 1,545 | 1,405 | 1,426 | -126 | -8.1 | 72,800 |
6/11 | 1,512 | 1,615 | 1,492 | 1,552 | +40 | +2.7 | 36,200 |
6/4 | 1,520 | 1,627 | 1,472 | 1,512 | -18 | -1.2 | 79,600 |
5/28 | 1,560 | 1,560 | 1,500 | 1,530 | -20 | -1.3 | 25,200 |
5/21 | 1,697 | 1,710 | 1,471 | 1,550 | -320 | -17.1 | 142,000 |
5/14 | 2,062 | 2,062 | 1,765 | 1,870 | -157 | -7.8 | 42,200 |
5/7 | 1,970 | 2,075 | 1,945 | 2,027 | +40 | +2.0 | 16,800 |
4/30 | 2,070 | 2,090 | 1,987 | 1,987 | -83 | -4.0 | 14,800 |
4/23 | 2,242 | 2,242 | 2,042 | 2,070 | -152 | -6.8 | 28,400 |
4/16 | 2,170 | 2,225 | 2,125 | 2,222 | +52 | +2.4 | 31,800 |
▶︎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