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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,225 | 1,238 | 1,155 | 1,158 | -62 | -5.1 | 67,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,225 | 1,620 | 1,191 | 1,220 | +8 | +0.7 | 1,194,200 |
| 11/22 | 1,199 | 1,222 | 1,186 | 1,212 | +25 | +2.1 | 5,000 |
| 11/15 | 1,184 | 1,222 | 1,184 | 1,187 | +3 | +0.3 | 6,800 |
| 11/8 | 1,190 | 1,199 | 1,181 | 1,184 | -6 | -0.5 | 3,500 |
| 11/1 | 1,185 | 1,209 | 1,185 | 1,190 | +5 | +0.4 | 1,400 |
| 10/25 | 1,196 | 1,198 | 1,183 | 1,185 | -5 | -0.4 | 1,800 |
| 10/18 | 1,200 | 1,200 | 1,181 | 1,190 | -10 | -0.8 | 2,200 |
| 10/11 | 1,226 | 1,229 | 1,200 | 1,200 | -17 | -1.4 | 3,300 |
| 10/4 | 1,213 | 1,237 | 1,204 | 1,217 | -14 | -1.1 | 3,700 |
| 9/27 | 1,203 | 1,233 | 1,203 | 1,231 | +28 | +2.3 | 500 |
| 9/20 | 1,200 | 1,219 | 1,184 | 1,203 | +18 | +1.5 | 4,400 |
| 9/13 | 1,185 | 1,217 | 1,185 | 1,185 | -16 | -1.3 | 2,900 |
| 9/6 | 1,225 | 1,244 | 1,201 | 1,201 | -12 | -1.0 | 3,600 |
| 8/30 | 1,210 | 1,264 | 1,200 | 1,213 | -45 | -3.6 | 12,400 |
| 8/23 | 1,133 | 1,397 | 1,130 | 1,258 | +108 | +9.4 | 138,800 |
| 8/16 | 1,155 | 1,174 | 1,090 | 1,150 | -5 | -0.4 | 10,800 |
| 8/9 | 1,200 | 1,201 | 1,024 | 1,155 | -76 | -6.2 | 23,000 |
| 8/2 | 1,260 | 1,263 | 1,231 | 1,231 | -29 | -2.3 | 3,800 |
| 7/26 | 1,340 | 1,340 | 1,257 | 1,260 | -50 | -3.8 | 8,700 |
| 7/19 | 1,271 | 1,317 | 1,266 | 1,310 | +37 | +2.9 | 11,700 |
| 7/12 | 1,225 | 1,357 | 1,225 | 1,273 | +41 | +3.3 | 49,300 |
| 7/5 | 1,215 | 1,266 | 1,208 | 1,232 | +16 | +1.3 | 7,000 |
| 6/28 | 1,220 | 1,277 | 1,209 | 1,216 | -4 | -0.3 | 7,500 |
| 6/21 | 1,170 | 1,399 | 1,164 | 1,220 | +50 | +4.3 | 105,000 |
| 6/14 | 1,151 | 1,170 | 1,132 | 1,170 | +30 | +2.6 | 5,700 |
| 6/7 | 1,160 | 1,160 | 1,140 | 1,140 | +10 | +0.9 | 3,600 |
| 5/31 | 1,137 | 1,168 | 1,130 | 1,130 | -16 | -1.4 | 3,900 |
| 5/24 | 1,150 | 1,165 | 1,131 | 1,146 | +3 | +0.3 | 6,300 |
| 5/17 | 1,212 | 1,234 | 1,138 | 1,143 | -69 | -5.7 | 13,200 |
| 5/10 | 1,237 | 1,239 | 1,212 | 1,212 | -9 | -0.7 | 4,100 |
▶︎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
