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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,239 (24/09/03) | 1,483 (23/12/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,239 (24/09/03) | 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,906 | 1,937 | 1,885 | 1,932 | +26 | +1.4 | 3,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 1,843 | 1,860 | 1,782 | 1,836 | -6 | -0.3 | 21,500 |
| 6/4 | 1,839 | 1,870 | 1,830 | 1,842 | +21 | +1.2 | 38,000 |
| 6/3 | 1,811 | 1,845 | 1,810 | 1,821 | +11 | +0.6 | 13,500 |
| 5/31 | 1,810 | 1,833 | 1,810 | 1,810 | 0 | 0.0 | 9,200 |
| 5/30 | 1,822 | 1,846 | 1,810 | 1,810 | -12 | -0.7 | 10,600 |
| 5/29 | 1,821 | 1,831 | 1,821 | 1,822 | +2 | +0.1 | 11,700 |
| 5/28 | 1,796 | 1,848 | 1,796 | 1,820 | +25 | +1.4 | 8,300 |
| 5/27 | 1,798 | 1,830 | 1,788 | 1,795 | -3 | -0.2 | 7,000 |
| 5/24 | 1,809 | 1,810 | 1,751 | 1,798 | -6 | -0.3 | 12,500 |
| 5/23 | 1,795 | 1,804 | 1,788 | 1,804 | +9 | +0.5 | 5,700 |
| 5/22 | 1,805 | 1,805 | 1,770 | 1,795 | -5 | -0.3 | 4,400 |
| 5/21 | 1,800 | 1,811 | 1,798 | 1,800 | +2 | +0.1 | 15,700 |
| 5/20 | 1,820 | 1,826 | 1,785 | 1,798 | -22 | -1.2 | 15,400 |
| 5/17 | 1,837 | 1,837 | 1,804 | 1,820 | -2 | -0.1 | 8,900 |
| 5/16 | 1,820 | 1,850 | 1,796 | 1,822 | +2 | +0.1 | 11,100 |
| 5/15 | 1,821 | 1,839 | 1,800 | 1,820 | 0 | 0.0 | 10,500 |
| 5/14 | 1,823 | 1,823 | 1,804 | 1,820 | +2 | +0.1 | 4,000 |
| 5/13 | 1,801 | 1,829 | 1,794 | 1,818 | +70 | +4.0 | 13,400 |
| 5/10 | 1,703 | 1,756 | 1,703 | 1,748 | +13 | +0.8 | 1,500 |
| 5/9 | 1,735 | 1,750 | 1,735 | 1,735 | -11 | -0.6 | 400 |
| 5/8 | 1,770 | 1,770 | 1,674 | 1,746 | -24 | -1.4 | 1,800 |
| 5/7 | 1,754 | 1,770 | 1,751 | 1,770 | -2 | -0.1 | 2,400 |
| 5/2 | 1,782 | 1,782 | 1,700 | 1,772 | +4 | +0.2 | 3,800 |
| 5/1 | 1,758 | 1,770 | 1,758 | 1,768 | +12 | +0.7 | 5,900 |
| 4/30 | 1,722 | 1,786 | 1,703 | 1,756 | +31 | +1.8 | 13,200 |
| 4/26 | 1,710 | 1,748 | 1,710 | 1,725 | +10 | +0.6 | 2,700 |
| 4/25 | 1,714 | 1,719 | 1,686 | 1,715 | +13 | +0.8 | 1,500 |
| 4/24 | 1,747 | 1,747 | 1,702 | 1,702 | -26 | -1.5 | 4,600 |
| 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 |
▶︎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
