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) | 1,464 (23/11/29) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,988 | 2,000 | 1,923 | 1,924 | -64 | -3.2 | 14,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,324 | 1,342 | 1,298 | 1,313 | -22 | -1.7 | 25,300 |
| 2/24 | 1,276 | 1,335 | 1,263 | 1,335 | +59 | +4.6 | 23,200 |
| 2/17 | 1,294 | 1,302 | 1,250 | 1,276 | -30 | -2.3 | 78,800 |
| 2/10 | 1,300 | 1,336 | 1,288 | 1,306 | +6 | +0.5 | 42,000 |
| 2/3 | 1,360 | 1,385 | 1,281 | 1,300 | -60 | -4.4 | 44,600 |
| 1/27 | 1,317 | 1,390 | 1,293 | 1,360 | +43 | +3.3 | 57,500 |
| 1/20 | 1,288 | 1,320 | 1,260 | 1,317 | +23 | +1.8 | 45,100 |
| 1/13 | 1,270 | 1,301 | 1,260 | 1,294 | +33 | +2.6 | 37,900 |
| 1/6 | 1,301 | 1,301 | 1,255 | 1,261 | -52 | -4.0 | 35,100 |
| 12/30 | 1,342 | 1,361 | 1,299 | 1,313 | -7 | -0.5 | 81,100 |
| 12/23 | 1,300 | 1,355 | 1,270 | 1,320 | 0 | 0.0 | 91,300 |
| 12/16 | 1,377 | 1,385 | 1,305 | 1,320 | -43 | -3.2 | 91,100 |
| 12/9 | 1,348 | 1,391 | 1,315 | 1,363 | +41 | +3.1 | 108,800 |
| 12/2 | 1,319 | 1,347 | 1,290 | 1,322 | +20 | +1.5 | 62,600 |
| 11/25 | 1,274 | 1,326 | 1,270 | 1,302 | +23 | +1.8 | 60,700 |
| 11/18 | 1,240 | 1,298 | 1,235 | 1,279 | +39 | +3.2 | 98,200 |
| 11/11 | 1,248 | 1,296 | 1,215 | 1,240 | -10 | -0.8 | 134,000 |
| 11/4 | 1,329 | 1,329 | 1,182 | 1,250 | -74 | -5.6 | 231,500 |
| 10/28 | 1,331 | 1,340 | 1,263 | 1,324 | -7 | -0.5 | 116,200 |
| 10/21 | 1,283 | 1,337 | 1,283 | 1,331 | +29 | +2.2 | 45,200 |
| 10/14 | 1,290 | 1,319 | 1,262 | 1,302 | +6 | +0.5 | 66,900 |
| 10/7 | 1,311 | 1,373 | 1,295 | 1,296 | -27 | -2.0 | 97,900 |
| 9/30 | 1,310 | 1,324 | 1,274 | 1,323 | -5 | -0.4 | 102,700 |
| 9/22 | 1,362 | 1,362 | 1,309 | 1,328 | -23 | -1.7 | 52,200 |
| 9/16 | 1,500 | 1,511 | 1,350 | 1,351 | -147 | -9.8 | 104,200 |
| 9/9 | 1,366 | 1,535 | 1,342 | 1,498 | +128 | +9.3 | 214,000 |
| 9/2 | 1,293 | 1,373 | 1,285 | 1,370 | +70 | +5.4 | 80,600 |
| 8/26 | 1,274 | 1,304 | 1,260 | 1,300 | +25 | +2.0 | 42,400 |
| 8/19 | 1,287 | 1,297 | 1,220 | 1,275 | -13 | -1.0 | 128,700 |
| 8/12 | 1,325 | 1,364 | 1,280 | 1,288 | -37 | -2.8 | 97,400 |
▶︎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
