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) | 1,461 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,239 (24/09/03) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,991 | 2,021 | 1,940 | 1,988 | -8 | -0.4 | 38,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,493 | 1,515 | 1,475 | 1,514 | +18 | +1.2 | 21,500 |
| 9/15 | 1,471 | 1,507 | 1,460 | 1,496 | +18 | +1.2 | 33,400 |
| 9/8 | 1,522 | 1,528 | 1,442 | 1,478 | -22 | -1.5 | 32,800 |
| 9/1 | 1,516 | 1,530 | 1,474 | 1,500 | -19 | -1.3 | 39,100 |
| 8/25 | 1,459 | 1,530 | 1,430 | 1,519 | +55 | +3.8 | 24,100 |
| 8/18 | 1,572 | 1,579 | 1,460 | 1,464 | -107 | -6.8 | 73,400 |
| 8/10 | 1,570 | 1,585 | 1,555 | 1,571 | -5 | -0.3 | 46,600 |
| 8/4 | 1,556 | 1,580 | 1,541 | 1,576 | +17 | +1.1 | 24,500 |
| 7/28 | 1,544 | 1,579 | 1,537 | 1,559 | +16 | +1.0 | 47,900 |
| 7/21 | 1,516 | 1,550 | 1,516 | 1,543 | +26 | +1.7 | 23,000 |
| 7/14 | 1,573 | 1,576 | 1,490 | 1,517 | -42 | -2.7 | 71,600 |
| 7/7 | 1,584 | 1,593 | 1,531 | 1,559 | -20 | -1.3 | 190,800 |
| 6/30 | 1,494 | 1,580 | 1,486 | 1,579 | +80 | +5.3 | 102,900 |
| 6/23 | 1,502 | 1,534 | 1,494 | 1,499 | -3 | -0.2 | 111,300 |
| 6/16 | 1,446 | 1,510 | 1,437 | 1,502 | +56 | +3.9 | 126,800 |
| 6/9 | 1,451 | 1,460 | 1,407 | 1,446 | +6 | +0.4 | 70,300 |
| 6/2 | 1,475 | 1,482 | 1,430 | 1,440 | -22 | -1.5 | 173,600 |
| 5/26 | 1,399 | 1,495 | 1,369 | 1,462 | +63 | +4.5 | 315,200 |
| 5/19 | 1,355 | 1,426 | 1,355 | 1,399 | +42 | +3.1 | 178,400 |
| 5/12 | 1,337 | 1,394 | 1,331 | 1,357 | +20 | +1.5 | 151,900 |
| 5/2 | 1,373 | 1,378 | 1,324 | 1,337 | -27 | -2.0 | 30,900 |
| 4/28 | 1,350 | 1,392 | 1,338 | 1,364 | +17 | +1.3 | 106,500 |
| 4/21 | 1,410 | 1,440 | 1,344 | 1,347 | -88 | -6.1 | 74,500 |
| 4/14 | 1,343 | 1,442 | 1,323 | 1,435 | +101 | +7.6 | 139,400 |
| 4/7 | 1,298 | 1,354 | 1,285 | 1,334 | +40 | +3.1 | 91,000 |
| 3/31 | 1,304 | 1,320 | 1,251 | 1,294 | -10 | -0.8 | 57,500 |
| 3/24 | 1,290 | 1,329 | 1,281 | 1,304 | +7 | +0.5 | 80,200 |
| 3/17 | 1,303 | 1,335 | 1,264 | 1,297 | -35 | -2.6 | 111,900 |
| 3/10 | 1,313 | 1,357 | 1,305 | 1,332 | +19 | +1.5 | 86,900 |
| 3/3 | 1,324 | 1,342 | 1,298 | 1,313 | -22 | -1.7 | 25,300 |
▶︎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
