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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,237 | 1,239 | 1,237 | 1,239 | +18 | +1.5 | 1,500 |
| 5/2 | 1,196 | 1,246 | 1,196 | 1,221 | +18 | +1.5 | 4,500 |
| 5/1 | 1,202 | 1,224 | 1,166 | 1,203 | -7 | -0.6 | 13,800 |
| 4/30 | 1,202 | 1,210 | 1,200 | 1,210 | +3 | +0.3 | 1,000 |
| 4/26 | 1,218 | 1,220 | 1,207 | 1,207 | ー | ー | 1,400 |
| 4/25 | ー | ー | ー | 1,239 | ー | ー | 0 |
| 4/24 | 1,212 | 1,239 | 1,212 | 1,239 | +18 | +1.5 | 300 |
| 4/23 | 1,221 | 1,221 | 1,221 | 1,221 | +9 | +0.7 | 100 |
| 4/22 | 1,240 | 1,240 | 1,202 | 1,212 | -6 | -0.5 | 1,900 |
| 4/19 | 1,222 | 1,222 | 1,218 | 1,218 | -2 | -0.2 | 2,700 |
| 4/18 | 1,221 | 1,224 | 1,220 | 1,220 | 0 | 0.0 | 1,000 |
| 4/17 | 1,239 | 1,239 | 1,220 | 1,220 | ー | ー | 700 |
| 4/16 | ー | ー | ー | 1,235 | ー | ー | 0 |
| 4/15 | 1,222 | 1,235 | 1,221 | 1,235 | +15 | +1.2 | 600 |
| 4/12 | 1,223 | 1,225 | 1,220 | 1,220 | -11 | -0.9 | 2,100 |
| 4/11 | 1,223 | 1,233 | 1,223 | 1,231 | +2 | +0.2 | 500 |
| 4/10 | 1,229 | 1,229 | 1,229 | 1,229 | -11 | -0.9 | 300 |
| 4/9 | 1,230 | 1,240 | 1,229 | 1,240 | +13 | +1.1 | 600 |
| 4/8 | 1,232 | 1,244 | 1,220 | 1,227 | -14 | -1.1 | 4,300 |
| 4/5 | 1,248 | 1,287 | 1,240 | 1,241 | -17 | -1.4 | 2,400 |
| 4/4 | 1,287 | 1,287 | 1,250 | 1,258 | -24 | -1.9 | 2,700 |
| 4/3 | 1,282 | 1,282 | 1,282 | 1,282 | 0 | 0.0 | 300 |
| 4/2 | 1,301 | 1,301 | 1,263 | 1,282 | -14 | -1.1 | 1,600 |
| 4/1 | 1,280 | 1,300 | 1,278 | 1,296 | +5 | +0.4 | 3,600 |
| 3/29 | 1,271 | 1,291 | 1,271 | 1,291 | +6 | +0.5 | 700 |
| 3/28 | 1,264 | 1,292 | 1,264 | 1,285 | -9 | -0.7 | 900 |
| 3/27 | 1,279 | 1,295 | 1,271 | 1,294 | +23 | +1.8 | 1,000 |
| 3/26 | 1,301 | 1,315 | 1,271 | 1,271 | -29 | -2.2 | 8,900 |
| 3/25 | 1,315 | 1,332 | 1,300 | 1,300 | -28 | -2.1 | 2,300 |
| 3/22 | 1,345 | 1,345 | 1,297 | 1,328 | +6 | +0.5 | 5,100 |
▶︎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
