！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,649 | 1,758 | 1,600 | 1,757 | +125 | +7.7 | 156,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,733 | 1,733 | 1,617 | 1,632 | -101 | -5.8 | 154,800 |
| 24/02 | 1,782 | 1,803 | 1,550 | 1,733 | -41 | -2.3 | 268,600 |
| 24/01 | 1,676 | 1,785 | 1,592 | 1,774 | +178 | +11.2 | 538,200 |
| 23/12 | 1,490 | 1,608 | 1,483 | 1,596 | +101 | +6.8 | 729,600 |
| 23/11 | 1,402 | 1,524 | 1,315 | 1,495 | +130 | +9.5 | 351,300 |
| 23/10 | 1,491 | 1,554 | 1,303 | 1,365 | -120 | -8.1 | 193,500 |
| 23/09 | 1,474 | 1,547 | 1,442 | 1,485 | -26 | -1.7 | 116,400 |
| 23/08 | 1,556 | 1,585 | 1,430 | 1,511 | -45 | -2.9 | 194,000 |
| 23/07 | 1,584 | 1,593 | 1,490 | 1,556 | -23 | -1.5 | 337,000 |
| 23/06 | 1,459 | 1,580 | 1,407 | 1,579 | +130 | +9.0 | 489,100 |
| 23/05 | 1,373 | 1,495 | 1,324 | 1,449 | +85 | +6.2 | 772,200 |
| 23/04 | 1,298 | 1,442 | 1,285 | 1,364 | +70 | +5.4 | 411,400 |
| 23/03 | 1,321 | 1,357 | 1,251 | 1,294 | -29 | -2.2 | 355,500 |
| 23/02 | 1,359 | 1,359 | 1,250 | 1,323 | -46 | -3.4 | 169,400 |
| 23/01 | 1,301 | 1,390 | 1,255 | 1,369 | +56 | +4.3 | 201,100 |
| 22/12 | 1,315 | 1,391 | 1,270 | 1,313 | -1 | -0.1 | 406,800 |
| 22/11 | 1,251 | 1,332 | 1,182 | 1,314 | +39 | +3.1 | 530,000 |
| 22/10 | 1,311 | 1,373 | 1,262 | 1,275 | -48 | -3.6 | 348,700 |
| 22/09 | 1,353 | 1,535 | 1,274 | 1,323 | -21 | -1.6 | 521,900 |
| 22/08 | 1,297 | 1,364 | 1,220 | 1,344 | +53 | +4.1 | 458,000 |
| 22/07 | 1,151 | 1,438 | 1,120 | 1,291 | +147 | +12.9 | 921,000 |
| 22/06 | 1,104 | 1,197 | 1,068 | 1,144 | +40 | +3.6 | 830,808 |
| 22/05 | 1,013 | 1,109 | 970 | 1,104 | +91 | +9.0 | 358,204 |
| 22/04 | 961 | 1,019 | 952 | 1,013 | +52 | +5.4 | 253,803 |
| 22/03 | 990 | 1,018 | 910 | 961 | -27 | -2.7 | 739,207 |
| 22/02 | 999 | 1,036 | 956 | 988 | -4 | -0.4 | 520,205 |
| 22/01 | 1,048 | 1,118 | 951 | 992 | -37 | -3.6 | 1,030,510 |
| 21/12 | 1,006 | 1,056 | 998 | 1,029 | +30 | +3.0 | 878,409 |
| 21/11 | 1,019 | 1,126 | 999 | 999 | -10 | -1.0 | 1,201,212 |
| 21/10 | 1,093 | 1,093 | 999 | 1,009 | -84 | -7.7 | 723,607 |
▶︎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