4270東証G信用
業種 情報・通信業
ＢｅｅＸ 株価時系列データ
PTS
2,998
円
(13:17)
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) | 2,555 (23/05/29) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,982 | 3,035 | 2,982 | 2,995 | +15 | +0.5 | 3,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/3 | 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 |
| 3/14 | 3,940 | 3,980 | 3,940 | 3,960 | +20 | +0.5 | 500 |
| 3/13 | 4,050 | 4,055 | 3,870 | 3,940 | -135 | -3.3 | 9,600 |
| 3/12 | 3,910 | 4,075 | 3,910 | 4,075 | +95 | +2.4 | 2,900 |
| 3/11 | 3,900 | 3,980 | 3,805 | 3,980 | -50 | -1.2 | 14,600 |
| 3/8 | 4,015 | 4,140 | 4,015 | 4,030 | -30 | -0.7 | 6,300 |
| 3/7 | 4,295 | 4,330 | 3,960 | 4,060 | -220 | -5.1 | 20,300 |
| 3/6 | 4,370 | 4,500 | 4,280 | 4,280 | -20 | -0.5 | 12,800 |
| 3/5 | 4,115 | 4,315 | 4,115 | 4,300 | +145 | +3.5 | 11,900 |
| 3/4 | 4,045 | 4,205 | 4,045 | 4,155 | +165 | +4.1 | 12,000 |
| 3/1 | 4,215 | 4,215 | 3,990 | 3,990 | -155 | -3.7 | 12,300 |
| 2/29 | 3,935 | 4,170 | 3,860 | 4,145 | +190 | +4.8 | 13,200 |
| 2/28 | 3,880 | 3,995 | 3,810 | 3,955 | +45 | +1.2 | 4,700 |
| 2/27 | 3,885 | 3,980 | 3,850 | 3,910 | +5 | +0.1 | 16,600 |
| 2/26 | 3,715 | 3,905 | 3,690 | 3,905 | +260 | +7.1 | 21,600 |
| 2/22 | 3,635 | 3,645 | 3,595 | 3,645 | +10 | +0.3 | 2,000 |
| 2/21 | 3,660 | 3,660 | 3,580 | 3,635 | -65 | -1.8 | 8,000 |
| 2/20 | 3,705 | 3,760 | 3,685 | 3,700 | -20 | -0.5 | 3,900 |
▶︎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