！決算発表予定日 2024/05/15
9145東証S貸借
業種 陸運業
ビーイングホールディングス 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 |
|---|---|
| 3,240 (24/01/10) | 1,801 (23/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,240 (24/01/10) | 2,490 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,567 | 2,594 | 2,510 | 2,594 | +27 | +1.1 | 2,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,754 | 2,798 | 2,490 | 2,567 | -217 | -7.8 | 56,700 |
| 24/03 | 2,724 | 2,793 | 2,516 | 2,784 | +84 | +3.1 | 86,800 |
| 24/02 | 2,850 | 2,963 | 2,524 | 2,700 | -172 | -6.0 | 134,300 |
| 24/01 | 2,763 | 3,240 | 2,685 | 2,872 | -126 | -4.2 | 293,000 |
| 23/12 | 2,736 | 2,998 | 2,565 | 2,998 | +251 | +9.1 | 253,700 |
| 23/11 | 2,897 | 2,988 | 2,336 | 2,747 | -149 | -5.2 | 628,600 |
| 23/10 | 2,650 | 3,100 | 2,380 | 2,896 | +296 | +11.4 | 388,500 |
| 23/09 | 2,110 | 2,830 | 2,088 | 2,600 | +496 | +23.6 | 165,100 |
| 23/08 | 2,126 | 2,269 | 1,980 | 2,104 | -22 | -1.0 | 128,600 |
| 23/07 | 2,260 | 2,355 | 2,052 | 2,126 | -134 | -5.9 | 98,800 |
| 23/06 | 1,900 | 2,350 | 1,868 | 2,260 | +320 | +16.5 | 85,400 |
| 23/05 | 2,000 | 2,113 | 1,801 | 1,940 | -88 | -4.3 | 63,800 |
| 23/04 | 2,081 | 2,165 | 1,906 | 2,028 | -43 | -2.1 | 85,300 |
| 23/03 | 1,786 | 2,089 | 1,749 | 2,071 | +285 | +16.0 | 209,700 |
| 23/02 | 1,780 | 1,797 | 1,704 | 1,786 | +18 | +1.0 | 67,700 |
| 23/01 | 1,783 | 1,850 | 1,682 | 1,768 | -32 | -1.8 | 111,400 |
| 22/12 | 1,796 | 1,893 | 1,668 | 1,800 | +4 | +0.2 | 209,100 |
| 22/11 | 1,828 | 1,862 | 1,775 | 1,796 | -23 | -1.3 | 78,200 |
| 22/10 | 1,762 | 1,877 | 1,678 | 1,819 | -23 | -1.3 | 120,400 |
| 22/09 | 1,783 | 1,915 | 1,718 | 1,842 | +43 | +2.4 | 290,200 |
| 22/08 | 1,605 | 1,839 | 1,529 | 1,799 | +194 | +12.1 | 473,900 |
| 22/07 | 1,530 | 1,627 | 1,462 | 1,605 | +89 | +5.9 | 379,600 |
| 22/06 | 1,503 | 1,587 | 1,339 | 1,516 | +21 | +1.4 | 632,400 |
| 22/05 | 1,720 | 1,795 | 1,383 | 1,495 | -265 | -15.1 | 542,600 |
| 22/04 | 1,967 | 1,973 | 1,717 | 1,760 | -220 | -11.1 | 267,800 |
| 22/03 | 1,734 | 1,983 | 1,615 | 1,980 | +256 | +14.9 | 421,700 |
| 22/02 | 1,628 | 1,737 | 1,473 | 1,724 | +109 | +6.8 | 513,300 |
| 22/01 | 2,229 | 2,229 | 1,528 | 1,615 | -572 | -26.2 | 1,027,600 |
| 21/12 | 1,825 | 2,300 | 1,752 | 2,187 | +408 | +22.9 | 1,215,700 |
| 21/11 | 1,530 | 1,849 | 1,525 | 1,779 | +255 | +16.7 | 683,100 |
▶︎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