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
5,451.6
円
(14:02)
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 | 5,452 | +478 | +9.6 | 16,167,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 4,440 | 4,800 | 3,790 | 4,315 | -165 | -3.7 | 76,753,999 |
| 22/03 | 4,605 | 4,910 | 3,715 | 4,480 | -55 | -1.2 | 84,205,999 |
| 22/02 | 4,490 | 4,670 | 3,850 | 4,535 | +245 | +5.7 | 73,901,999 |
| 22/01 | 4,480 | 4,525 | 3,515 | 4,290 | -160 | -3.6 | 85,933,999 |
| 21/12 | 4,840 | 5,090 | 4,265 | 4,450 | -280 | -5.9 | 38,582,999 |
| 21/11 | 4,760 | 5,610 | 4,700 | 4,730 | +40 | +0.9 | 56,807,999 |
| 21/10 | 5,540 | 5,680 | 4,030 | 4,690 | -990 | -17.4 | 113,471,998 |
| 21/09 | 5,450 | 6,340 | 4,945 | 5,680 | +210 | +3.8 | 77,567,999 |
| 21/08 | 4,285 | 5,680 | 4,065 | 5,470 | +1,120 | +25.8 | 61,296,999 |
| 21/07 | 3,945 | 4,425 | 3,305 | 4,350 | +360 | +9.0 | 53,272,999 |
| 21/06 | 3,345 | 4,010 | 3,305 | 3,990 | +650 | +19.5 | 40,292,999 |
| 21/05 | 2,949 | 3,480 | 2,945 | 3,340 | +355 | +11.9 | 36,973,999 |
| 21/04 | 2,575 | 3,275 | 2,451 | 2,985 | +460 | +18.2 | 43,703,999 |
| 21/03 | 2,180 | 2,665 | 2,048 | 2,525 | +381 | +17.8 | 48,746,999 |
| 21/02 | 1,580 | 2,250 | 1,554 | 2,144 | +567 | +36.0 | 41,414,999 |
| 21/01 | 1,830 | 1,969 | 1,572 | 1,577 | -232 | -12.8 | 49,025,999 |
| 20/12 | 1,750 | 1,837 | 1,515 | 1,809 | +71 | +4.1 | 37,600,999 |
| 20/11 | 1,396 | 1,788 | 1,371 | 1,738 | +387 | +28.7 | 51,121,999 |
| 20/10 | 1,477 | 1,827 | 1,336 | 1,351 | -109 | -7.5 | 58,402,999 |
| 20/09 | 1,166 | 1,522 | 1,103 | 1,460 | +323 | +28.4 | 38,035,999 |
| 20/08 | 1,263 | 1,311 | 1,071 | 1,137 | -130 | -10.3 | 29,999,000 |
| 20/07 | 920 | 1,373 | 839 | 1,267 | +371 | +41.4 | 61,049,999 |
| 20/06 | 773 | 971 | 766 | 896 | +139 | +18.4 | 53,302,999 |
| 20/05 | 615 | 757 | 598 | 757 | +142 | +23.1 | 34,786,999 |
| 20/04 | 506 | 732 | 400 | 615 | +109 | +21.5 | 52,988,999 |
| 20/03 | 644 | 708 | 377 | 506 | -138 | -21.4 | 51,178,999 |
| 20/02 | 751 | 848 | 639 | 644 | -126 | -16.4 | 18,736,000 |
| 20/01 | 554 | 820 | 553 | 770 | +212 | +38.0 | 42,115,999 |
| 19/12 | 588 | 600 | 528 | 558 | -28 | -4.8 | 15,195,000 |
| 19/11 | 547 | 599 | 527 | 586 | +39 | +7.1 | 15,723,000 |
▶︎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
