6532東証P貸借
業種 サービス業
ベイカレント 株価時系列データ
PTS
5,353
円
取引時間外
(19:10)
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 |
|---|---|
| 5,864 (24/11/20) | 2,787 (24/04/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,864 (24/11/20) | 2,787 (24/04/03) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,929 | 5,864 | 4,850 | 5,388 | +414 | +8.3 | 16,479,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 5,253 | 5,576 | 4,745 | 4,974 | -330 | -6.2 | 28,284,300 |
| 24/09 | 4,702 | 5,519 | 4,462 | 5,304 | +635 | +13.6 | 21,542,300 |
| 24/08 | 4,527 | 4,679 | 3,707 | 4,669 | +124 | +2.7 | 18,557,900 |
| 24/07 | 3,366 | 4,756 | 3,321 | 4,545 | +1,305 | +40.3 | 39,902,000 |
| 24/06 | 3,209 | 3,313 | 3,059 | 3,240 | +36 | +1.1 | 16,026,400 |
| 24/05 | 3,350 | 3,664 | 3,141 | 3,204 | -168 | -5.0 | 25,144,800 |
| 24/04 | 3,005 | 3,785 | 2,787 | 3,372 | +399 | +13.4 | 42,648,000 |
| 24/03 | 3,288 | 3,352 | 2,930 | 2,973 | -381 | -11.4 | 29,642,800 |
| 24/02 | 3,404 | 3,452 | 2,950 | 3,354 | -112 | -3.2 | 56,120,000 |
| 24/01 | 4,831 | 4,831 | 3,392 | 3,466 | -1,485 | -30.0 | 60,373,600 |
| 23/12 | 4,967 | 5,058 | 4,577 | 4,951 | -25 | -0.5 | 14,723,300 |
| 23/11 | 3,857 | 4,980 | 3,812 | 4,976 | +1,217 | +32.4 | 18,731,300 |
| 23/10 | 4,998 | 5,051 | 3,607 | 3,759 | -1,239 | -24.8 | 32,580,900 |
| 23/09 | 5,098 | 5,199 | 4,690 | 4,998 | -15 | -0.3 | 14,055,500 |
| 23/08 | 4,643 | 5,026 | 4,410 | 5,013 | +425 | +9.3 | 17,142,200 |
| 23/07 | 5,468 | 5,569 | 4,526 | 4,588 | -780 | -14.5 | 26,907,800 |
| 23/06 | 5,080 | 5,939 | 5,020 | 5,368 | +258 | +5.1 | 21,278,500 |
| 23/05 | 4,650 | 5,530 | 4,610 | 5,110 | +405 | +8.6 | 18,717,900 |
| 23/04 | 5,520 | 5,530 | 4,635 | 4,705 | -745 | -13.7 | 26,560,800 |
| 23/03 | 5,410 | 5,830 | 5,050 | 5,450 | +100 | +1.9 | 22,598,000 |
| 23/02 | 5,650 | 5,820 | 5,330 | 5,350 | -120 | -2.2 | 26,641,000 |
| 23/01 | 4,110 | 5,830 | 4,010 | 5,470 | +1,355 | +32.9 | 37,474,700 |
| 22/12 | 4,645 | 5,230 | 4,090 | 4,115 | -350 | -7.8 | 25,014,400 |
| 22/11 | 4,215 | 4,795 | 3,910 | 4,465 | +275 | +6.6 | 20,861,600 |
| 22/10 | 3,725 | 4,240 | 3,635 | 4,190 | +425 | +11.3 | 46,696,399 |
| 22/09 | 4,080 | 4,280 | 3,710 | 3,765 | -385 | -9.3 | 30,158,000 |
| 22/08 | 4,110 | 4,525 | 3,990 | 4,150 | +20 | +0.5 | 45,602,999 |
| 22/07 | 3,620 | 4,165 | 3,550 | 4,130 | +520 | +14.4 | 61,183,999 |
| 22/06 | 4,065 | 4,100 | 3,110 | 3,610 | -455 | -11.2 | 79,668,999 |
| 22/05 | 4,285 | 4,350 | 3,745 | 4,065 | -250 | -5.8 | 67,951,999 |
▶︎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
