4270東証G信用
業種 情報・通信業
ＢｅｅＸ 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 |
|---|---|
| 4,500 (24/03/06) | 2,513 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,500 (24/03/06) | 2,851 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 2,966 | 3,025 | 2,933 | 2,995 | +79 | +2.7 | 6,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,950 | 2,955 | 2,892 | 2,916 | -16 | -0.6 | 10,300 |
| 4/25 | 3,030 | 3,030 | 2,932 | 2,932 | -68 | -2.3 | 10,000 |
| 4/24 | 2,950 | 3,050 | 2,934 | 3,000 | +69 | +2.4 | 18,700 |
| 4/23 | 2,960 | 3,000 | 2,880 | 2,931 | -19 | -0.6 | 17,200 |
| 4/22 | 2,900 | 2,980 | 2,864 | 2,950 | +38 | +1.3 | 24,800 |
| 4/19 | 3,045 | 3,095 | 2,851 | 2,912 | -103 | -3.4 | 32,200 |
| 4/18 | 2,910 | 3,100 | 2,881 | 3,015 | +67 | +2.3 | 30,100 |
| 4/17 | 2,974 | 3,015 | 2,905 | 2,948 | -72 | -2.4 | 27,400 |
| 4/16 | 3,130 | 3,130 | 2,880 | 3,020 | -160 | -5.0 | 105,100 |
| 4/15 | 3,500 | 3,500 | 3,125 | 3,180 | -645 | -16.9 | 274,400 |
| 4/12 | 3,995 | 4,060 | 3,815 | 3,825 | -160 | -4.0 | 24,200 |
| 4/11 | 3,850 | 3,985 | 3,840 | 3,985 | +55 | +1.4 | 9,300 |
| 4/10 | 4,080 | 4,150 | 3,905 | 3,930 | -175 | -4.3 | 14,900 |
| 4/9 | 4,110 | 4,200 | 4,105 | 4,105 | -25 | -0.6 | 7,900 |
| 4/8 | 4,200 | 4,300 | 4,080 | 4,130 | -50 | -1.2 | 13,800 |
| 4/5 | 4,025 | 4,200 | 4,010 | 4,180 | +125 | +3.1 | 37,600 |
| 4/4 | 4,050 | 4,060 | 3,935 | 4,055 | +50 | +1.3 | 9,100 |
| 4/3 | 3,925 | 4,100 | 3,880 | 4,005 | +25 | +0.6 | 8,900 |
| 4/2 | 3,990 | 4,045 | 3,920 | 3,980 | 0 | 0.0 | 7,200 |
| 4/1 | 3,920 | 3,980 | 3,865 | 3,980 | +145 | +3.8 | 7,700 |
| 3/29 | 3,770 | 3,840 | 3,660 | 3,835 | +65 | +1.7 | 12,100 |
| 3/28 | 3,775 | 3,830 | 3,770 | 3,770 | -5 | -0.1 | 2,700 |
| 3/27 | 3,760 | 3,800 | 3,760 | 3,775 | +15 | +0.4 | 1,400 |
| 3/26 | 3,850 | 3,850 | 3,725 | 3,760 | -125 | -3.2 | 9,000 |
| 3/25 | 3,945 | 4,000 | 3,865 | 3,885 | -50 | -1.3 | 3,700 |
| 3/22 | 4,000 | 4,025 | 3,930 | 3,935 | -15 | -0.4 | 3,800 |
| 3/21 | 3,950 | 3,990 | 3,925 | 3,950 | +60 | +1.5 | 5,900 |
| 3/19 | 3,865 | 3,920 | 3,860 | 3,890 | +20 | +0.5 | 3,800 |
| 3/18 | 3,850 | 3,940 | 3,850 | 3,870 | 0 | 0.0 | 6,800 |
| 3/15 | 3,900 | 3,960 | 3,860 | 3,870 | -90 | -2.3 | 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