！決算発表予定日 2024/05/10
5290東証S貸借
業種 ガラス・土石
ベルテクスコーポレーション 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 |
|---|---|
| 1,803 (24/02/02) | 1,303 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,803 (24/02/02) | 1,550 (24/02/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,747 | 1,747 | 1,702 | 1,702 | -26 | -1.5 | 4,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,738 | 1,738 | 1,703 | 1,728 | +15 | +0.9 | 3,700 |
| 4/22 | 1,740 | 1,784 | 1,701 | 1,713 | -27 | -1.6 | 9,900 |
| 4/19 | 1,730 | 1,740 | 1,694 | 1,740 | 0 | 0.0 | 6,300 |
| 4/18 | 1,738 | 1,741 | 1,714 | 1,740 | -6 | -0.3 | 3,300 |
| 4/17 | 1,756 | 1,760 | 1,713 | 1,746 | -11 | -0.6 | 5,900 |
| 4/16 | 1,754 | 1,758 | 1,732 | 1,757 | +3 | +0.2 | 7,400 |
| 4/15 | 1,712 | 1,758 | 1,712 | 1,754 | +8 | +0.5 | 7,600 |
| 4/12 | 1,705 | 1,748 | 1,705 | 1,746 | +46 | +2.7 | 14,700 |
| 4/11 | 1,700 | 1,701 | 1,693 | 1,700 | +3 | +0.2 | 2,500 |
| 4/10 | 1,693 | 1,710 | 1,693 | 1,697 | +7 | +0.4 | 6,300 |
| 4/9 | 1,688 | 1,690 | 1,672 | 1,690 | +25 | +1.5 | 3,600 |
| 4/8 | 1,672 | 1,680 | 1,661 | 1,665 | -7 | -0.4 | 5,800 |
| 4/5 | 1,689 | 1,689 | 1,646 | 1,672 | +6 | +0.4 | 4,800 |
| 4/4 | 1,677 | 1,679 | 1,630 | 1,666 | +22 | +1.3 | 12,600 |
| 4/3 | 1,633 | 1,660 | 1,628 | 1,644 | +9 | +0.6 | 25,900 |
| 4/2 | 1,670 | 1,700 | 1,600 | 1,635 | -34 | -2.0 | 22,800 |
| 4/1 | 1,649 | 1,677 | 1,637 | 1,669 | +37 | +2.3 | 34,600 |
| 3/29 | 1,645 | 1,649 | 1,628 | 1,632 | -15 | -0.9 | 8,100 |
| 3/28 | 1,617 | 1,659 | 1,617 | 1,647 | -10 | -0.6 | 8,900 |
| 3/27 | 1,694 | 1,696 | 1,617 | 1,657 | -1 | -0.1 | 19,700 |
| 3/26 | 1,651 | 1,660 | 1,651 | 1,658 | +10 | +0.6 | 4,600 |
| 3/25 | 1,675 | 1,675 | 1,635 | 1,648 | -12 | -0.7 | 7,700 |
| 3/22 | 1,653 | 1,670 | 1,647 | 1,660 | +19 | +1.2 | 5,300 |
| 3/21 | 1,660 | 1,698 | 1,641 | 1,641 | +1 | +0.1 | 10,800 |
| 3/19 | 1,645 | 1,655 | 1,633 | 1,640 | -5 | -0.3 | 5,200 |
| 3/18 | 1,660 | 1,660 | 1,635 | 1,645 | -15 | -0.9 | 12,800 |
| 3/15 | 1,653 | 1,692 | 1,651 | 1,660 | +3 | +0.2 | 6,300 |
| 3/14 | 1,656 | 1,666 | 1,646 | 1,657 | +1 | +0.1 | 5,600 |
| 3/13 | 1,653 | 1,669 | 1,625 | 1,656 | +3 | +0.2 | 13,100 |
| 3/12 | 1,670 | 1,670 | 1,630 | 1,653 | +7 | +0.4 | 9,400 |
▶︎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