！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,740 | 1,784 | 1,686 | 1,710 | -30 | -1.7 | 19,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,712 | 1,760 | 1,694 | 1,740 | -6 | -0.3 | 30,500 |
| 4/12 | 1,672 | 1,748 | 1,661 | 1,746 | +74 | +4.4 | 32,900 |
| 4/5 | 1,649 | 1,700 | 1,600 | 1,672 | +40 | +2.5 | 100,700 |
| 3/29 | 1,675 | 1,696 | 1,617 | 1,632 | -28 | -1.7 | 49,000 |
| 3/22 | 1,660 | 1,698 | 1,633 | 1,660 | 0 | 0.0 | 34,100 |
| 3/15 | 1,647 | 1,692 | 1,625 | 1,660 | -16 | -1.0 | 40,200 |
| 3/8 | 1,725 | 1,729 | 1,668 | 1,676 | -35 | -2.1 | 24,300 |
| 3/1 | 1,699 | 1,747 | 1,683 | 1,711 | +32 | +1.9 | 59,500 |
| 2/22 | 1,645 | 1,736 | 1,638 | 1,679 | +27 | +1.6 | 40,700 |
| 2/16 | 1,650 | 1,721 | 1,650 | 1,652 | +18 | +1.1 | 52,500 |
| 2/9 | 1,773 | 1,800 | 1,550 | 1,634 | -138 | -7.8 | 96,500 |
| 2/2 | 1,748 | 1,803 | 1,715 | 1,772 | +42 | +2.4 | 63,700 |
| 1/26 | 1,670 | 1,747 | 1,666 | 1,730 | +75 | +4.5 | 143,200 |
| 1/19 | 1,650 | 1,688 | 1,620 | 1,655 | +5 | +0.3 | 123,300 |
| 1/12 | 1,676 | 1,678 | 1,635 | 1,650 | -26 | -1.6 | 114,900 |
| 1/5 | 1,676 | 1,687 | 1,592 | 1,676 | +80 | +5.0 | 119,700 |
| 12/29 | 1,530 | 1,601 | 1,483 | 1,596 | +26 | +1.7 | 109,900 |
| 12/22 | 1,512 | 1,608 | 1,502 | 1,570 | +45 | +3.0 | 240,900 |
| 12/15 | 1,514 | 1,559 | 1,499 | 1,525 | +26 | +1.7 | 207,100 |
| 12/8 | 1,493 | 1,520 | 1,483 | 1,499 | +9 | +0.6 | 148,100 |
| 12/1 | 1,495 | 1,510 | 1,461 | 1,490 | -5 | -0.3 | 143,200 |
| 11/24 | 1,469 | 1,505 | 1,441 | 1,495 | +45 | +3.1 | 81,300 |
| 11/17 | 1,469 | 1,485 | 1,423 | 1,450 | -18 | -1.2 | 54,500 |
| 11/10 | 1,395 | 1,524 | 1,395 | 1,468 | +90 | +6.5 | 77,800 |
| 11/2 | 1,351 | 1,402 | 1,315 | 1,378 | +27 | +2.0 | 23,400 |
| 10/27 | 1,409 | 1,410 | 1,303 | 1,351 | -49 | -3.5 | 30,500 |
| 10/20 | 1,373 | 1,436 | 1,351 | 1,400 | -50 | -3.5 | 87,200 |
| 10/13 | 1,465 | 1,518 | 1,450 | 1,450 | -18 | -1.2 | 12,600 |
| 10/6 | 1,491 | 1,554 | 1,446 | 1,468 | -17 | -1.1 | 57,900 |
| 9/29 | 1,547 | 1,547 | 1,461 | 1,485 | -29 | -1.9 | 18,700 |
▶︎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