9216東証P貸借
業種 サービス業
ビーウィズ 株価時系列データ
PTS
1,975.7
円
(22:40)
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 |
|---|---|
| 2,620 (23/08/02) | 1,695 (23/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,348 (24/03/29) | 1,713 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,956 | 1,980 | 1,955 | 1,973 | +32 | +1.7 | 74,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,911 | 1,956 | 1,910 | 1,941 | +35 | +1.8 | 101,000 |
| 4/30 | 1,914 | 1,924 | 1,894 | 1,906 | +2 | +0.1 | 105,600 |
| 4/26 | 1,886 | 1,923 | 1,860 | 1,904 | +8 | +0.4 | 94,200 |
| 4/25 | 1,880 | 1,926 | 1,880 | 1,896 | +20 | +1.1 | 111,200 |
| 4/24 | 1,883 | 1,897 | 1,866 | 1,876 | +3 | +0.2 | 98,400 |
| 4/23 | 1,909 | 1,909 | 1,863 | 1,873 | -47 | -2.5 | 129,300 |
| 4/22 | 1,874 | 1,921 | 1,874 | 1,920 | +77 | +4.2 | 73,800 |
| 4/19 | 1,902 | 1,925 | 1,806 | 1,843 | -98 | -5.1 | 276,500 |
| 4/18 | 1,953 | 1,969 | 1,928 | 1,941 | -19 | -1.0 | 167,800 |
| 4/17 | 2,038 | 2,039 | 1,956 | 1,960 | -78 | -3.8 | 147,100 |
| 4/16 | 2,061 | 2,076 | 2,032 | 2,038 | -61 | -2.9 | 60,400 |
| 4/15 | 2,024 | 2,109 | 2,022 | 2,099 | +55 | +2.7 | 89,000 |
| 4/12 | 2,043 | 2,080 | 2,006 | 2,044 | -149 | -6.8 | 237,600 |
| 4/11 | 2,241 | 2,241 | 2,165 | 2,193 | -90 | -3.9 | 156,900 |
| 4/10 | 2,243 | 2,289 | 2,243 | 2,283 | +53 | +2.4 | 34,600 |
| 4/9 | 2,220 | 2,244 | 2,210 | 2,230 | +16 | +0.7 | 23,400 |
| 4/8 | 2,214 | 2,230 | 2,201 | 2,214 | +3 | +0.1 | 28,200 |
| 4/5 | 2,171 | 2,216 | 2,131 | 2,211 | +21 | +1.0 | 28,700 |
| 4/4 | 2,236 | 2,236 | 2,177 | 2,190 | +4 | +0.2 | 29,400 |
| 4/3 | 2,160 | 2,190 | 2,111 | 2,186 | -29 | -1.3 | 45,600 |
| 4/2 | 2,287 | 2,287 | 2,193 | 2,215 | -70 | -3.1 | 58,600 |
| 4/1 | 2,320 | 2,330 | 2,268 | 2,285 | -16 | -0.7 | 56,900 |
| 3/29 | 2,342 | 2,348 | 2,288 | 2,301 | +59 | +2.6 | 54,300 |
| 3/28 | 2,167 | 2,269 | 2,156 | 2,242 | +88 | +4.1 | 37,400 |
| 3/27 | 2,169 | 2,172 | 2,154 | 2,154 | -4 | -0.2 | 27,400 |
| 3/26 | 2,136 | 2,170 | 2,129 | 2,158 | +18 | +0.8 | 16,800 |
| 3/25 | 2,189 | 2,196 | 2,140 | 2,140 | -48 | -2.2 | 31,000 |
| 3/22 | 2,192 | 2,196 | 2,169 | 2,188 | -3 | -0.1 | 31,000 |
| 3/21 | 2,189 | 2,191 | 2,175 | 2,191 | +41 | +1.9 | 25,800 |
| 3/19 | 2,112 | 2,164 | 2,108 | 2,150 | +38 | +1.8 | 24,200 |
▶︎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