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
1,494
円
(21:43)
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 |
|---|---|
| 2,348 (24/03/29) | 1,481 (24/11/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,348 (24/03/29) | 1,481 (24/11/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,487 | 1,490 | 1,476 | 1,477 | -10 | -0.7 | 46,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/16 | 2,056 | 2,080 | 2,005 | 2,029 | -51 | -2.5 | 152,600 |
| 7/12 | 1,980 | 2,111 | 1,980 | 2,080 | +180 | +9.5 | 649,900 |
| 7/11 | 1,910 | 1,914 | 1,878 | 1,900 | +20 | +1.1 | 94,600 |
| 7/10 | 1,905 | 1,905 | 1,860 | 1,880 | -23 | -1.2 | 44,400 |
| 7/9 | 1,870 | 1,911 | 1,870 | 1,903 | +33 | +1.8 | 58,300 |
| 7/8 | 1,895 | 1,897 | 1,869 | 1,870 | -7 | -0.4 | 34,100 |
| 7/5 | 1,880 | 1,894 | 1,874 | 1,877 | +2 | +0.1 | 29,500 |
| 7/4 | 1,884 | 1,893 | 1,866 | 1,875 | +2 | +0.1 | 51,800 |
| 7/3 | 1,868 | 1,884 | 1,854 | 1,873 | +24 | +1.3 | 37,800 |
| 7/2 | 1,843 | 1,858 | 1,837 | 1,849 | +22 | +1.2 | 21,100 |
| 7/1 | 1,871 | 1,873 | 1,826 | 1,827 | -30 | -1.6 | 38,500 |
| 6/28 | 1,879 | 1,885 | 1,852 | 1,857 | -22 | -1.2 | 33,100 |
| 6/27 | 1,835 | 1,880 | 1,835 | 1,879 | +44 | +2.4 | 117,500 |
| 6/26 | 1,845 | 1,849 | 1,830 | 1,835 | +1 | +0.1 | 38,100 |
| 6/25 | 1,849 | 1,849 | 1,826 | 1,834 | +1 | +0.1 | 37,000 |
| 6/24 | 1,847 | 1,848 | 1,826 | 1,833 | +12 | +0.7 | 50,100 |
| 6/21 | 1,836 | 1,850 | 1,811 | 1,821 | -4 | -0.2 | 80,700 |
| 6/20 | 1,800 | 1,836 | 1,782 | 1,825 | -8 | -0.4 | 88,000 |
| 6/19 | 1,825 | 1,863 | 1,812 | 1,833 | +3 | +0.2 | 34,600 |
| 6/18 | 1,853 | 1,869 | 1,814 | 1,830 | +1 | +0.1 | 63,900 |
| 6/17 | 1,848 | 1,848 | 1,790 | 1,829 | -14 | -0.8 | 52,900 |
| 6/14 | 1,780 | 1,843 | 1,780 | 1,843 | +52 | +2.9 | 70,000 |
| 6/13 | 1,810 | 1,816 | 1,788 | 1,791 | -19 | -1.1 | 33,200 |
| 6/12 | 1,811 | 1,829 | 1,797 | 1,810 | -1 | -0.1 | 38,900 |
| 6/11 | 1,836 | 1,839 | 1,811 | 1,811 | -5 | -0.3 | 26,000 |
| 6/10 | 1,808 | 1,816 | 1,794 | 1,816 | +31 | +1.7 | 46,800 |
| 6/7 | 1,775 | 1,790 | 1,763 | 1,785 | +5 | +0.3 | 77,300 |
| 6/6 | 1,866 | 1,870 | 1,780 | 1,780 | -46 | -2.5 | 103,500 |
| 6/5 | 1,820 | 1,840 | 1,805 | 1,826 | -4 | -0.2 | 103,600 |
| 6/4 | 1,815 | 1,855 | 1,814 | 1,830 | +16 | +0.9 | 88,900 |
▶︎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
