7048東証G貸借
業種 サービス業
ベルトラ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 653 (23/12/20) | 312 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 604 (24/01/18) | 312 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 397 | 418 | 366 | 370 | -35 | -8.6 | 1,267,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/26 | 1,368 | 1,415 | 1,336 | 1,383 | +21 | +1.5 | 540,100 |
| 7/19 | 1,348 | 1,363 | 1,292 | 1,362 | -18 | -1.3 | 477,700 |
| 7/12 | 1,353 | 1,400 | 1,325 | 1,380 | +48 | +3.6 | 746,300 |
| 7/5 | 1,303 | 1,370 | 1,270 | 1,332 | +30 | +2.3 | 840,700 |
| 6/28 | 1,386 | 1,388 | 1,255 | 1,302 | -84 | -6.1 | 886,100 |
| 6/21 | 1,496 | 1,515 | 1,356 | 1,386 | -110 | -7.4 | 1,460,700 |
| 6/14 | 1,345 | 1,499 | 1,314 | 1,496 | +185 | +14.1 | 1,510,700 |
| 6/7 | 1,280 | 1,335 | 1,204 | 1,311 | +26 | +2.0 | 818,700 |
| 5/31 | 1,340 | 1,460 | 1,281 | 1,285 | -33 | -2.5 | 1,785,600 |
| 5/24 | 1,240 | 1,331 | 1,127 | 1,318 | +68 | +5.4 | 2,040,200 |
| 5/17 | 1,395 | 1,585 | 1,150 | 1,250 | -151 | -10.8 | 3,532,200 |
| 5/10 | 1,321 | 1,438 | 1,311 | 1,401 | +70 | +5.3 | 1,227,600 |
| 4/26 | 1,325 | 1,390 | 1,216 | 1,331 | -5 | -0.4 | 1,470,000 |
| 4/19 | 1,435 | 1,446 | 1,301 | 1,336 | -80 | -5.7 | 1,252,600 |
| 4/12 | 1,465 | 1,492 | 1,322 | 1,416 | -60 | -4.1 | 1,819,800 |
| 4/5 | 1,683 | 1,739 | 1,316 | 1,476 | -206 | -12.3 | 5,290,700 |
| 3/29 | 1,500 | 1,850 | 1,486 | 1,682 | +123 | +7.9 | 8,531,000 |
| 3/22 | 1,472 | 1,593 | 1,420 | 1,559 | +107 | +7.4 | 1,641,000 |
| 3/15 | 1,445 | 1,599 | 1,412 | 1,452 | +10 | +0.7 | 2,163,700 |
| 3/8 | 1,430 | 1,537 | 1,388 | 1,442 | +32 | +2.3 | 2,811,100 |
| 3/1 | 1,407 | 1,515 | 1,275 | 1,410 | -53 | -3.6 | 4,608,700 |
| 2/22 | 1,293 | 1,626 | 1,244 | 1,463 | +350 | +31.5 | 24,076,300 |
| 2/15 | 922 | 1,113 | 901 | 1,113 | +206 | +22.7 | 5,405,900 |
| 2/8 | 906 | 1,015 | 882 | 907 | +31 | +3.5 | 7,617,100 |
| 2/1 | 894 | 979 | 744 | 876 | +7 | +0.8 | 6,278,400 |
| 1/25 | 740 | 989 | 715 | 869 | +195 | +28.9 | 19,666,800 |
| 1/18 | 650 | 690 | 561 | 674 | +24 | +3.7 | 2,179,700 |
| 1/11 | 545 | 755 | 521 | 650 | +130 | +25.0 | 8,886,900 |
| 1/4 | 467 | 559 | 455 | 520 | ー | ー | 765,000 |
▶︎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
