！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) | 1,166 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,470 (24/02/22) | 1,166 (24/05/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,202 | 1,246 | 1,166 | 1,221 | +14 | +1.2 | 23,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,240 | 1,240 | 1,202 | 1,207 | -11 | -0.9 | 3,700 |
| 4/19 | 1,222 | 1,239 | 1,218 | 1,218 | -2 | -0.2 | 5,000 |
| 4/12 | 1,232 | 1,244 | 1,220 | 1,220 | -21 | -1.7 | 7,800 |
| 4/5 | 1,280 | 1,301 | 1,240 | 1,241 | -50 | -3.9 | 10,600 |
| 3/29 | 1,315 | 1,332 | 1,264 | 1,291 | -37 | -2.8 | 13,800 |
| 3/22 | 1,300 | 1,350 | 1,295 | 1,328 | +23 | +1.8 | 13,300 |
| 3/15 | 1,311 | 1,329 | 1,286 | 1,305 | -4 | -0.3 | 3,100 |
| 3/8 | 1,350 | 1,351 | 1,308 | 1,309 | -51 | -3.8 | 11,200 |
| 3/1 | 1,305 | 1,380 | 1,304 | 1,360 | +60 | +4.6 | 11,900 |
| 2/22 | 1,250 | 1,470 | 1,220 | 1,300 | +70 | +5.7 | 37,200 |
| 2/16 | 1,340 | 1,350 | 1,219 | 1,230 | -108 | -8.1 | 18,800 |
| 2/9 | 1,366 | 1,366 | 1,322 | 1,338 | -28 | -2.1 | 4,900 |
| 2/2 | 1,334 | 1,375 | 1,320 | 1,366 | +32 | +2.4 | 8,300 |
| 1/26 | 1,354 | 1,354 | 1,314 | 1,334 | +10 | +0.8 | 5,900 |
| 1/19 | 1,321 | 1,357 | 1,310 | 1,324 | +3 | +0.2 | 11,000 |
| 1/12 | 1,359 | 1,361 | 1,302 | 1,321 | -42 | -3.1 | 9,800 |
| 1/5 | 1,355 | 1,370 | 1,327 | 1,363 | +36 | +2.7 | 5,400 |
| 12/29 | 1,374 | 1,400 | 1,288 | 1,327 | -47 | -3.4 | 33,400 |
| 12/22 | 1,331 | 1,540 | 1,319 | 1,374 | +26 | +1.9 | 49,600 |
| 12/15 | 1,465 | 1,465 | 1,300 | 1,348 | -117 | -8.0 | 24,400 |
| 12/8 | 1,500 | 1,500 | 1,460 | 1,465 | -35 | -2.3 | 7,400 |
| 12/1 | 1,590 | 1,590 | 1,463 | 1,500 | -90 | -5.7 | 9,900 |
| 11/24 | 1,480 | 1,670 | 1,430 | 1,590 | +134 | +9.2 | 22,500 |
| 11/17 | 1,666 | 1,684 | 1,440 | 1,456 | -210 | -12.6 | 42,500 |
| 11/10 | 1,712 | 1,839 | 1,638 | 1,666 | -80 | -4.6 | 65,200 |
| 11/2 | 1,815 | 1,981 | 1,581 | 1,746 | -79 | -4.3 | 753,100 |
| 10/27 | 1,509 | 2,163 | 1,459 | 1,825 | +316 | +20.9 | 1,143,200 |
| 10/20 | 1,585 | 1,614 | 1,509 | 1,509 | -100 | -6.2 | 12,400 |
| 10/13 | 1,658 | 1,658 | 1,603 | 1,609 | -30 | -1.8 | 4,500 |
| 10/6 | 1,702 | 1,742 | 1,614 | 1,639 | -89 | -5.2 | 15,200 |
▶︎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