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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,782 | 1,796 | 1,770 | 1,788 | +14 | +0.8 | 9,300 |
| 1/31 | 1,781 | 1,785 | 1,759 | 1,774 | +4 | +0.2 | 7,700 |
| 1/30 | 1,725 | 1,774 | 1,715 | 1,770 | +48 | +2.8 | 17,700 |
| 1/29 | 1,748 | 1,748 | 1,718 | 1,722 | -8 | -0.5 | 11,700 |
| 1/26 | 1,738 | 1,747 | 1,715 | 1,730 | -5 | -0.3 | 37,900 |
| 1/25 | 1,715 | 1,737 | 1,709 | 1,735 | +25 | +1.5 | 23,700 |
| 1/24 | 1,713 | 1,713 | 1,696 | 1,710 | -4 | -0.2 | 14,100 |
▶︎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
