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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,140 | 1,146 | 1,123 | 1,125 | -15 | -1.3 | 4,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/12 | 1,132 | 1,133 | 1,132 | 1,133 | +1 | +0.1 | 300 |
| 6/11 | 1,143 | 1,144 | 1,132 | 1,132 | -16 | -1.4 | 1,100 |
| 6/10 | 1,151 | 1,151 | 1,148 | 1,148 | +8 | +0.7 | 200 |
| 6/7 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9 | 200 |
| 6/6 | 1,150 | 1,150 | 1,150 | 1,150 | 0 | 0.0 | 500 |
| 6/5 | 1,150 | 1,150 | 1,141 | 1,150 | 0 | 0.0 | 1,100 |
| 6/4 | 1,140 | 1,150 | 1,140 | 1,150 | 0 | 0.0 | 900 |
| 6/3 | 1,160 | 1,160 | 1,148 | 1,150 | +20 | +1.8 | 900 |
| 5/31 | 1,130 | 1,130 | 1,130 | 1,130 | 0 | 0.0 | 200 |
| 5/30 | 1,131 | 1,131 | 1,130 | 1,130 | -1 | -0.1 | 300 |
| 5/29 | 1,136 | 1,142 | 1,130 | 1,131 | -19 | -1.7 | 1,600 |
| 5/28 | 1,168 | 1,168 | 1,150 | 1,150 | +4 | +0.4 | 700 |
| 5/27 | 1,137 | 1,165 | 1,135 | 1,146 | 0 | 0.0 | 1,100 |
| 5/24 | 1,151 | 1,151 | 1,131 | 1,146 | -9 | -0.8 | 1,400 |
| 5/23 | 1,155 | 1,155 | 1,155 | 1,155 | +11 | +1.0 | 200 |
| 5/22 | 1,139 | 1,153 | 1,135 | 1,144 | +5 | +0.4 | 1,300 |
| 5/21 | 1,142 | 1,162 | 1,139 | 1,139 | -3 | -0.3 | 1,800 |
| 5/20 | 1,150 | 1,165 | 1,141 | 1,142 | -1 | -0.1 | 1,600 |
| 5/17 | 1,151 | 1,151 | 1,138 | 1,143 | -9 | -0.8 | 800 |
| 5/16 | 1,200 | 1,200 | 1,150 | 1,152 | -78 | -6.3 | 10,500 |
| 5/15 | 1,215 | 1,234 | 1,215 | 1,230 | +20 | +1.7 | 1,000 |
| 5/14 | 1,220 | 1,220 | 1,210 | 1,210 | -5 | -0.4 | 400 |
| 5/13 | 1,212 | 1,215 | 1,202 | 1,215 | +3 | +0.3 | 500 |
| 5/10 | 1,232 | 1,232 | 1,212 | 1,212 | -22 | -1.8 | 400 |
| 5/9 | 1,220 | 1,234 | 1,220 | 1,234 | +17 | +1.4 | 200 |
| 5/8 | 1,222 | 1,239 | 1,217 | 1,217 | -22 | -1.8 | 2,000 |
▶︎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
