！決算発表予定日 2024/08/14
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 |
|---|---|
| 2,388 (23/07/31) | 1,130 (24/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,470 (24/02/22) | 1,130 (24/05/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/26 | 1,264 | 1,264 | 1,260 | 1,260 | -16 | -1.3 | 400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/25 | 1,285 | 1,285 | 1,257 | 1,276 | -9 | -0.7 | 4,400 |
| 7/24 | 1,299 | 1,300 | 1,285 | 1,285 | -15 | -1.2 | 1,300 |
| 7/23 | 1,301 | 1,301 | 1,300 | 1,300 | -1 | -0.1 | 400 |
| 7/22 | 1,340 | 1,340 | 1,300 | 1,301 | -9 | -0.7 | 2,200 |
| 7/19 | 1,299 | 1,317 | 1,299 | 1,310 | 0 | 0.0 | 400 |
| 7/18 | 1,281 | 1,310 | 1,281 | 1,310 | -1 | -0.1 | 300 |
| 7/17 | 1,288 | 1,315 | 1,280 | 1,311 | +21 | +1.6 | 2,500 |
| 7/16 | 1,271 | 1,299 | 1,266 | 1,290 | +17 | +1.3 | 8,500 |
| 7/12 | 1,288 | 1,315 | 1,267 | 1,273 | -42 | -3.2 | 4,200 |
| 7/11 | 1,235 | 1,357 | 1,234 | 1,315 | ー | ー | 39,700 |
| 7/10 | ー | ー | ー | 1,239 | ー | ー | 0 |
| 7/9 | 1,239 | 1,264 | 1,239 | 1,239 | -30 | -2.4 | 1,900 |
| 7/8 | 1,225 | 1,269 | 1,225 | 1,269 | +37 | +3.0 | 3,500 |
| 7/5 | 1,223 | 1,232 | 1,223 | 1,232 | +1 | +0.1 | 400 |
| 7/4 | 1,221 | 1,231 | 1,221 | 1,231 | +10 | +0.8 | 400 |
| 7/3 | 1,217 | 1,249 | 1,217 | 1,221 | +6 | +0.5 | 1,000 |
| 7/2 | 1,266 | 1,266 | 1,208 | 1,215 | -35 | -2.8 | 3,600 |
| 7/1 | 1,215 | 1,255 | 1,215 | 1,250 | +34 | +2.8 | 1,600 |
| 6/28 | 1,225 | 1,225 | 1,216 | 1,216 | -16 | -1.3 | 1,000 |
| 6/27 | 1,277 | 1,277 | 1,221 | 1,232 | +9 | +0.7 | 700 |
| 6/26 | 1,237 | 1,250 | 1,223 | 1,223 | -16 | -1.3 | 2,200 |
| 6/25 | 1,215 | 1,239 | 1,215 | 1,239 | +27 | +2.2 | 1,000 |
| 6/24 | 1,220 | 1,250 | 1,209 | 1,212 | -8 | -0.7 | 2,600 |
| 6/21 | 1,222 | 1,231 | 1,220 | 1,220 | -18 | -1.5 | 2,500 |
| 6/20 | 1,227 | 1,238 | 1,209 | 1,238 | +31 | +2.6 | 4,400 |
| 6/19 | 1,203 | 1,215 | 1,188 | 1,207 | -10 | -0.8 | 9,600 |
| 6/18 | 1,251 | 1,399 | 1,217 | 1,217 | +37 | +3.1 | 81,000 |
| 6/17 | 1,170 | 1,180 | 1,164 | 1,180 | +10 | +0.9 | 7,500 |
| 6/14 | 1,164 | 1,170 | 1,164 | 1,170 | +29 | +2.5 | 700 |
| 6/13 | 1,133 | 1,155 | 1,133 | 1,141 | +8 | +0.7 | 3,400 |
▶︎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