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) | 2,555 (23/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,500 (24/03/06) | 2,851 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,980 | 3,030 | 2,941 | 2,977 | -6 | -0.2 | 33,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,000 | 3,145 | 2,970 | 2,983 | -9 | -0.3 | 49,200 |
| 5/2 | 2,966 | 3,045 | 2,933 | 2,992 | +76 | +2.6 | 19,200 |
| 4/26 | 2,900 | 3,050 | 2,864 | 2,916 | +4 | +0.1 | 81,000 |
| 4/19 | 3,500 | 3,500 | 2,851 | 2,912 | -913 | -23.9 | 469,200 |
| 4/12 | 4,200 | 4,300 | 3,815 | 3,825 | -355 | -8.5 | 70,100 |
| 4/5 | 3,920 | 4,200 | 3,865 | 4,180 | +345 | +9.0 | 70,500 |
| 3/29 | 3,945 | 4,000 | 3,660 | 3,835 | -100 | -2.5 | 28,900 |
| 3/22 | 3,850 | 4,025 | 3,850 | 3,935 | +65 | +1.7 | 20,300 |
| 3/15 | 3,900 | 4,075 | 3,805 | 3,870 | -160 | -4.0 | 31,700 |
| 3/8 | 4,045 | 4,500 | 3,960 | 4,030 | +40 | +1.0 | 63,300 |
| 3/1 | 3,715 | 4,215 | 3,690 | 3,990 | +345 | +9.5 | 68,400 |
| 2/22 | 3,770 | 3,770 | 3,580 | 3,645 | -55 | -1.5 | 19,500 |
| 2/16 | 3,655 | 3,700 | 3,570 | 3,700 | +85 | +2.4 | 24,300 |
| 2/9 | 3,760 | 3,805 | 3,610 | 3,615 | -160 | -4.2 | 35,900 |
| 2/2 | 3,840 | 3,995 | 3,775 | 3,775 | +5 | +0.1 | 36,000 |
| 1/26 | 4,085 | 4,155 | 3,720 | 3,770 | -205 | -5.2 | 97,700 |
| 1/19 | 3,400 | 4,120 | 3,390 | 3,975 | +595 | +17.6 | 380,000 |
| 1/12 | 3,400 | 3,445 | 3,270 | 3,380 | +30 | +0.9 | 34,100 |
| 1/5 | 3,390 | 3,465 | 3,245 | 3,350 | -40 | -1.2 | 19,700 |
| 12/29 | 3,280 | 3,400 | 3,205 | 3,390 | +170 | +5.3 | 35,100 |
| 12/22 | 3,200 | 3,395 | 3,140 | 3,220 | +10 | +0.3 | 19,800 |
| 12/15 | 3,245 | 3,325 | 3,140 | 3,210 | -20 | -0.6 | 35,900 |
| 12/8 | 3,530 | 3,655 | 3,215 | 3,230 | -305 | -8.6 | 42,000 |
| 12/1 | 3,705 | 3,705 | 3,480 | 3,535 | -100 | -2.8 | 32,500 |
| 11/24 | 3,280 | 3,725 | 3,280 | 3,635 | +305 | +9.2 | 62,000 |
| 11/17 | 3,415 | 3,425 | 3,290 | 3,330 | -70 | -2.1 | 37,200 |
| 11/10 | 3,410 | 3,445 | 3,320 | 3,400 | +60 | +1.8 | 64,100 |
| 11/2 | 3,365 | 3,365 | 3,220 | 3,340 | -25 | -0.7 | 52,200 |
| 10/27 | 3,185 | 3,375 | 3,045 | 3,365 | +185 | +5.8 | 126,800 |
| 10/20 | 3,820 | 3,985 | 3,015 | 3,180 | -670 | -17.4 | 501,100 |
▶︎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