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) |
|---|---|---|---|---|---|---|---|
| 2/21 | 950 | 950 | 838 | 844 | -151 | -15.2 | 882,000 |
| 2/14 | 1,008 | 1,050 | 978 | 995 | -28 | -2.7 | 537,100 |
| 2/7 | 1,010 | 1,099 | 1,001 | 1,023 | -33 | -3.1 | 580,000 |
| 1/31 | 1,021 | 1,127 | 998 | 1,056 | -46 | -4.2 | 887,700 |
| 1/24 | 1,167 | 1,180 | 1,095 | 1,102 | -60 | -5.2 | 1,018,600 |
| 1/17 | 1,125 | 1,173 | 1,088 | 1,162 | +47 | +4.2 | 426,600 |
| 1/10 | 1,233 | 1,234 | 1,111 | 1,115 | -129 | -10.4 | 776,600 |
| 12/30 | 1,246 | 1,253 | 1,225 | 1,244 | +11 | +0.9 | 80,200 |
| 12/27 | 1,269 | 1,280 | 1,204 | 1,233 | -20 | -1.6 | 496,200 |
| 12/20 | 1,229 | 1,270 | 1,185 | 1,253 | +24 | +2.0 | 609,600 |
| 12/13 | 1,327 | 1,340 | 1,225 | 1,229 | -98 | -7.4 | 514,200 |
| 12/6 | 1,350 | 1,368 | 1,276 | 1,327 | -32 | -2.4 | 596,100 |
| 11/29 | 1,339 | 1,362 | 1,294 | 1,359 | +65 | +5.0 | 860,400 |
| 11/22 | 1,283 | 1,362 | 1,223 | 1,294 | +56 | +4.5 | 1,077,100 |
| 11/15 | 1,223 | 1,380 | 1,172 | 1,238 | +8 | +0.7 | 2,064,800 |
| 11/8 | 1,308 | 1,312 | 1,209 | 1,230 | -76 | -5.8 | 535,600 |
| 11/1 | 1,350 | 1,390 | 1,275 | 1,306 | -54 | -4.0 | 607,000 |
| 10/25 | 1,308 | 1,385 | 1,308 | 1,360 | +56 | +4.3 | 415,900 |
| 10/18 | 1,296 | 1,358 | 1,252 | 1,304 | +9 | +0.7 | 629,100 |
| 10/11 | 1,209 | 1,309 | 1,195 | 1,295 | +96 | +8.0 | 1,033,800 |
| 10/4 | 1,171 | 1,205 | 1,121 | 1,199 | +14 | +1.2 | 356,800 |
| 9/27 | 1,111 | 1,230 | 1,108 | 1,185 | +68 | +6.1 | 769,500 |
| 9/20 | 1,116 | 1,135 | 1,076 | 1,117 | -9 | -0.8 | 394,100 |
| 9/13 | 1,132 | 1,160 | 1,104 | 1,126 | +24 | +2.2 | 701,800 |
| 9/6 | 1,015 | 1,125 | 980 | 1,102 | +91 | +9.0 | 1,182,100 |
| 8/30 | 1,075 | 1,082 | 976 | 1,011 | -101 | -9.1 | 1,378,300 |
| 8/23 | 1,059 | 1,190 | 1,059 | 1,112 | +73 | +7.0 | 1,807,800 |
| 8/16 | 1,195 | 1,357 | 1,032 | 1,039 | -166 | -13.8 | 3,435,000 |
| 8/9 | 1,337 | 1,361 | 1,117 | 1,205 | -114 | -8.6 | 1,099,400 |
| 8/2 | 1,380 | 1,408 | 1,300 | 1,319 | -64 | -4.6 | 602,000 |
▶︎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
