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 | 1,880 | 1,914 | -74 | -3.7 | 18,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,297 | 1,355 | 1,250 | 1,325 | +34 | +2.6 | 157,700 |
| 7/29 | 1,340 | 1,389 | 1,291 | 1,291 | -32 | -2.4 | 100,200 |
| 7/22 | 1,369 | 1,369 | 1,252 | 1,323 | -42 | -3.1 | 150,200 |
| 7/15 | 1,311 | 1,438 | 1,260 | 1,365 | +96 | +7.6 | 290,800 |
| 7/8 | 1,162 | 1,293 | 1,152 | 1,269 | +131 | +11.5 | 293,100 |
| 7/1 | 1,134 | 1,197 | 1,120 | 1,138 | +9 | +0.8 | 260,201 |
| 6/24 | 1,103 | 1,133 | 1,076 | 1,129 | +26 | +2.4 | 206,702 |
| 6/17 | 1,128 | 1,143 | 1,068 | 1,103 | -41 | -3.6 | 196,802 |
| 6/10 | 1,104 | 1,148 | 1,093 | 1,144 | +31 | +2.8 | 148,201 |
| 6/3 | 1,079 | 1,134 | 1,079 | 1,113 | +34 | +3.2 | 164,402 |
| 5/27 | 1,044 | 1,081 | 1,036 | 1,079 | +28 | +2.7 | 94,501 |
| 5/20 | 1,016 | 1,056 | 1,004 | 1,051 | +35 | +3.4 | 81,601 |
| 5/13 | 1,021 | 1,044 | 970 | 1,016 | -17 | -1.7 | 102,601 |
| 5/6 | 1,013 | 1,033 | 1,013 | 1,033 | +20 | +2.0 | 20,700 |
| 4/28 | 996 | 1,019 | 988 | 1,013 | +10 | +1.0 | 41,400 |
| 4/22 | 984 | 1,006 | 971 | 1,003 | +15 | +1.5 | 50,701 |
| 4/15 | 990 | 996 | 966 | 988 | -3 | -0.3 | 61,501 |
| 4/8 | 963 | 991 | 962 | 991 | +28 | +2.9 | 89,101 |
| 4/1 | 986 | 1,003 | 933 | 963 | -26 | -2.6 | 168,902 |
| 3/25 | 976 | 1,018 | 951 | 989 | +30 | +3.1 | 237,302 |
| 3/18 | 933 | 969 | 929 | 959 | +26 | +2.8 | 79,501 |
| 3/11 | 969 | 972 | 910 | 933 | -53 | -5.4 | 155,702 |
| 3/4 | 989 | 1,003 | 972 | 986 | -3 | -0.3 | 160,502 |
| 2/25 | 987 | 1,014 | 983 | 989 | -15 | -1.5 | 85,801 |
| 2/18 | 956 | 1,023 | 956 | 1,004 | -29 | -2.8 | 235,202 |
| 2/10 | 999 | 1,036 | 999 | 1,033 | +34 | +3.4 | 93,901 |
| 2/4 | 979 | 1,011 | 970 | 999 | +36 | +3.7 | 77,401 |
| 1/28 | 993 | 1,024 | 951 | 963 | -38 | -3.8 | 311,103 |
| 1/21 | 1,078 | 1,078 | 990 | 1,001 | -57 | -5.4 | 307,803 |
| 1/14 | 1,056 | 1,059 | 1,026 | 1,058 | -5 | -0.5 | 110,401 |
▶︎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
