4068東証G信用
業種 情報・通信業
ベイシス 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 |
|---|---|
| 1,620 (24/11/26) | 1,024 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,620 (24/11/26) | 1,024 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 1,192 | 1,223 | 1,184 | 1,197 | +5 | +0.4 | 15,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 1,225 | 1,238 | 1,192 | 1,192 | -28 | -2.3 | 26,000 |
| 11/29 | 1,235 | 1,416 | 1,208 | 1,220 | -13 | -1.1 | 137,400 |
| 11/28 | 1,320 | 1,320 | 1,220 | 1,233 | -87 | -6.6 | 64,900 |
| 11/27 | 1,465 | 1,495 | 1,298 | 1,320 | -133 | -9.2 | 77,200 |
| 11/26 | 1,592 | 1,620 | 1,364 | 1,453 | -59 | -3.9 | 430,700 |
| 11/25 | 1,225 | 1,512 | 1,191 | 1,512 | +300 | +24.8 | 484,000 |
| 11/22 | 1,186 | 1,212 | 1,186 | 1,212 | 0 | 0.0 | 1,000 |
| 11/21 | 1,212 | 1,212 | 1,194 | 1,212 | 0 | 0.0 | 900 |
| 11/20 | 1,218 | 1,218 | 1,212 | 1,212 | -10 | -0.8 | 500 |
| 11/19 | 1,186 | 1,222 | 1,186 | 1,222 | +23 | +1.9 | 2,100 |
| 11/18 | 1,199 | 1,199 | 1,199 | 1,199 | +12 | +1.0 | 500 |
| 11/15 | 1,193 | 1,210 | 1,187 | 1,187 | -27 | -2.2 | 3,000 |
| 11/14 | 1,194 | 1,215 | 1,194 | 1,214 | +19 | +1.6 | 1,200 |
| 11/13 | 1,191 | 1,195 | 1,191 | 1,195 | +4 | +0.3 | 600 |
| 11/12 | 1,191 | 1,191 | 1,191 | 1,191 | -9 | -0.8 | 100 |
| 11/11 | 1,184 | 1,222 | 1,184 | 1,200 | +16 | +1.4 | 1,900 |
| 11/8 | 1,183 | 1,185 | 1,183 | 1,184 | -7 | -0.6 | 500 |
| 11/7 | 1,190 | 1,198 | 1,190 | 1,191 | -8 | -0.7 | 2,100 |
| 11/6 | 1,199 | 1,199 | 1,199 | 1,199 | +18 | +1.5 | 400 |
| 11/5 | 1,190 | 1,190 | 1,181 | 1,181 | -9 | -0.8 | 500 |
| 11/1 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8 | 400 |
| 10/31 | 1,200 | 1,200 | 1,200 | 1,200 | +8 | +0.7 | 100 |
| 10/30 | 1,188 | 1,209 | 1,188 | 1,192 | -16 | -1.3 | 700 |
| 10/29 | 1,208 | 1,208 | 1,208 | 1,208 | +23 | +1.9 | 100 |
| 10/28 | 1,185 | 1,185 | 1,185 | 1,185 | 0 | 0.0 | 100 |
| 10/25 | 1,191 | 1,191 | 1,185 | 1,185 | -9 | -0.8 | 300 |
| 10/24 | 1,194 | 1,194 | 1,194 | 1,194 | +4 | +0.3 | 100 |
| 10/23 | 1,190 | 1,190 | 1,190 | 1,190 | -1 | -0.1 | 200 |
| 10/22 | 1,184 | 1,191 | 1,184 | 1,191 | -6 | -0.5 | 500 |
| 10/21 | 1,196 | 1,198 | 1,183 | 1,197 | +7 | +0.6 | 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
