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) | 1,483 (23/12/06) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,988 | 2,000 | 1,866 | 1,932 | -56 | -2.8 | 33,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,048 | 1,118 | 1,028 | 1,063 | +34 | +3.3 | 277,503 |
| 12/30 | 1,021 | 1,044 | 1,016 | 1,029 | +1 | +0.1 | 152,102 |
| 12/24 | 1,034 | 1,039 | 1,006 | 1,028 | -21 | -2.0 | 182,102 |
| 12/17 | 1,036 | 1,056 | 1,009 | 1,049 | +21 | +2.0 | 192,002 |
| 12/10 | 1,001 | 1,036 | 1,001 | 1,028 | +19 | +1.9 | 228,902 |
| 12/3 | 1,014 | 1,041 | 998 | 1,009 | -30 | -2.9 | 231,002 |
| 11/26 | 1,084 | 1,093 | 1,031 | 1,039 | -44 | -4.1 | 324,603 |
| 11/19 | 1,119 | 1,126 | 1,051 | 1,083 | -16 | -1.5 | 229,802 |
| 11/12 | 1,033 | 1,109 | 1,033 | 1,099 | +56 | +5.4 | 369,004 |
| 11/5 | 1,019 | 1,093 | 1,013 | 1,043 | +34 | +3.4 | 170,102 |
| 10/29 | 1,016 | 1,028 | 1,001 | 1,009 | -10 | -1.0 | 141,901 |
| 10/22 | 1,036 | 1,056 | 1,013 | 1,019 | -14 | -1.4 | 110,101 |
| 10/15 | 1,039 | 1,043 | 1,003 | 1,033 | +12 | +1.2 | 103,501 |
| 10/8 | 1,071 | 1,076 | 999 | 1,021 | -27 | -2.6 | 275,703 |
| 10/1 | 1,129 | 1,171 | 1,048 | 1,048 | -78 | -6.9 | 388,504 |
| 9/24 | 1,076 | 1,128 | 1,066 | 1,126 | +22 | +2.0 | 247,202 |
| 9/17 | 1,099 | 1,134 | 1,084 | 1,104 | 0 | 0.0 | 387,304 |
| 9/10 | 1,039 | 1,114 | 1,004 | 1,104 | +66 | +6.4 | 497,405 |
| 9/3 | 999 | 1,038 | 993 | 1,038 | +37 | +3.7 | 364,504 |
| 8/27 | 954 | 1,013 | 954 | 1,001 | +47 | +4.9 | 332,703 |
| 8/20 | 1,033 | 1,048 | 949 | 954 | -80 | -7.7 | 520,805 |
| 8/13 | 999 | 1,041 | 999 | 1,034 | +28 | +2.8 | 265,503 |
| 8/6 | 1,013 | 1,026 | 996 | 1,006 | -7 | -0.7 | 264,303 |
| 7/30 | 1,064 | 1,093 | 1,003 | 1,013 | -46 | -4.3 | 389,704 |
| 7/21 | 1,056 | 1,059 | 1,016 | 1,059 | -7 | -0.7 | 232,802 |
| 7/16 | 1,073 | 1,106 | 1,059 | 1,066 | +12 | +1.1 | 358,804 |
| 7/9 | 1,033 | 1,064 | 1,016 | 1,054 | +35 | +3.4 | 428,704 |
| 7/2 | 973 | 1,059 | 969 | 1,019 | +56 | +5.8 | 466,205 |
| 6/25 | 936 | 971 | 931 | 963 | +23 | +2.5 | 235,502 |
| 6/18 | 928 | 943 | 911 | 940 | +8 | +0.9 | 218,102 |
▶︎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
