!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) |
---|---|---|---|---|---|---|---|
5/2 | 1,782 | 1,782 | 1,700 | 1,772 | +4 | +0.2 | 3,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/11 | 1,647 | 1,655 | 1,630 | 1,646 | -30 | -1.8 | 5,800 |
3/8 | 1,700 | 1,700 | 1,673 | 1,676 | -24 | -1.4 | 3,800 |
3/7 | 1,698 | 1,700 | 1,668 | 1,700 | +6 | +0.4 | 13,200 |
3/6 | 1,695 | 1,695 | 1,692 | 1,694 | -3 | -0.2 | 2,000 |
3/5 | 1,693 | 1,729 | 1,693 | 1,697 | -5 | -0.3 | 2,300 |
3/4 | 1,725 | 1,725 | 1,693 | 1,702 | -9 | -0.5 | 3,000 |
3/1 | 1,733 | 1,733 | 1,700 | 1,711 | -22 | -1.3 | 7,200 |
2/29 | 1,704 | 1,744 | 1,704 | 1,733 | +24 | +1.4 | 10,300 |
2/28 | 1,731 | 1,747 | 1,690 | 1,709 | -10 | -0.6 | 19,200 |
2/27 | 1,707 | 1,740 | 1,697 | 1,719 | +25 | +1.5 | 16,700 |
2/26 | 1,699 | 1,699 | 1,683 | 1,694 | +15 | +0.9 | 6,100 |
2/22 | 1,736 | 1,736 | 1,679 | 1,679 | -17 | -1.0 | 10,600 |
2/21 | 1,662 | 1,708 | 1,662 | 1,696 | +39 | +2.4 | 12,500 |
2/20 | 1,683 | 1,683 | 1,652 | 1,657 | -10 | -0.6 | 6,200 |
2/19 | 1,645 | 1,670 | 1,638 | 1,667 | +15 | +0.9 | 11,400 |
2/16 | 1,671 | 1,680 | 1,652 | 1,652 | -16 | -1.0 | 5,600 |
2/15 | 1,695 | 1,695 | 1,650 | 1,668 | -13 | -0.8 | 11,500 |
2/14 | 1,675 | 1,686 | 1,653 | 1,681 | -23 | -1.4 | 10,000 |
2/13 | 1,650 | 1,721 | 1,650 | 1,704 | +70 | +4.3 | 25,400 |
2/9 | 1,566 | 1,665 | 1,550 | 1,634 | -129 | -7.3 | 38,000 |
2/8 | 1,777 | 1,777 | 1,732 | 1,763 | -26 | -1.5 | 17,900 |
2/7 | 1,800 | 1,800 | 1,776 | 1,789 | -1 | -0.1 | 11,500 |
2/6 | 1,796 | 1,798 | 1,775 | 1,790 | -5 | -0.3 | 16,900 |
2/5 | 1,773 | 1,799 | 1,773 | 1,795 | +23 | +1.3 | 12,200 |
2/2 | 1,790 | 1,803 | 1,768 | 1,772 | -16 | -0.9 | 17,300 |
▶︎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