！決算発表予定日 2024/05/15
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 |
|---|---|
| 2,461 (23/07/24) | 1,200 (24/04/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,470 (24/02/22) | 1,200 (24/04/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,202 | 1,224 | 1,166 | 1,203 | -7 | -0.6 | 13,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,280 | 1,301 | 1,200 | 1,210 | -81 | -6.3 | 28,100 |
| 24/03 | 1,356 | 1,360 | 1,264 | 1,291 | -65 | -4.8 | 43,300 |
| 24/02 | 1,356 | 1,470 | 1,219 | 1,356 | 0 | 0.0 | 72,100 |
| 24/01 | 1,355 | 1,375 | 1,302 | 1,356 | +29 | +2.2 | 39,200 |
| 23/12 | 1,528 | 1,540 | 1,288 | 1,327 | -201 | -13.2 | 116,900 |
| 23/11 | 1,661 | 1,981 | 1,430 | 1,528 | -53 | -3.4 | 779,700 |
| 23/10 | 1,702 | 2,163 | 1,459 | 1,581 | -147 | -8.5 | 1,286,700 |
| 23/09 | 1,685 | 1,801 | 1,685 | 1,728 | +7 | +0.4 | 28,000 |
| 23/08 | 2,384 | 2,388 | 1,600 | 1,721 | -613 | -26.3 | 118,000 |
| 23/07 | 2,216 | 2,461 | 2,150 | 2,334 | +114 | +5.1 | 45,900 |
| 23/06 | 2,140 | 2,404 | 2,115 | 2,220 | +80 | +3.7 | 51,100 |
| 23/05 | 2,341 | 2,379 | 2,125 | 2,140 | -210 | -8.9 | 39,600 |
| 23/04 | 2,399 | 2,438 | 2,301 | 2,350 | -35 | -1.5 | 22,400 |
| 23/03 | 2,430 | 2,430 | 2,201 | 2,385 | -45 | -1.9 | 49,000 |
| 23/02 | 2,268 | 2,462 | 2,122 | 2,430 | +162 | +7.1 | 102,800 |
| 23/01 | 2,144 | 2,330 | 2,111 | 2,268 | +124 | +5.8 | 41,400 |
| 22/12 | 2,400 | 2,403 | 2,049 | 2,144 | -239 | -10.0 | 132,000 |
| 22/11 | 2,740 | 2,850 | 2,373 | 2,383 | -372 | -13.5 | 118,700 |
| 22/10 | 2,617 | 2,808 | 2,617 | 2,755 | +56 | +2.1 | 44,900 |
| 22/09 | 2,992 | 3,060 | 2,601 | 2,699 | -301 | -10.0 | 128,800 |
| 22/08 | 3,350 | 3,585 | 2,935 | 3,000 | -350 | -10.5 | 374,700 |
| 22/07 | 3,135 | 3,530 | 3,045 | 3,350 | +215 | +6.9 | 185,800 |
| 22/06 | 3,095 | 3,890 | 2,836 | 3,135 | +75 | +2.5 | 700,400 |
| 22/05 | 2,942 | 3,505 | 2,620 | 3,060 | +118 | +4.0 | 302,000 |
| 22/04 | 3,330 | 3,825 | 2,803 | 2,942 | -508 | -14.7 | 352,600 |
| 22/03 | 2,845 | 3,590 | 2,382 | 3,450 | +640 | +22.8 | 554,400 |
| 22/02 | 3,900 | 3,955 | 2,555 | 2,810 | -890 | -24.1 | 752,400 |
| 22/01 | 4,945 | 4,945 | 3,340 | 3,700 | -1,175 | -24.1 | 831,600 |
| 21/12 | 6,290 | 6,340 | 4,640 | 4,875 | -1,365 | -21.9 | 1,403,500 |
| 21/11 | 6,100 | 9,400 | 5,850 | 6,240 | +190 | +3.1 | 2,600,800 |
▶︎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