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
1,467
円
(11:15)
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 | 1,466 | 1,468 | -19 | -1.3 | 168,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,817 | 1,844 | 1,796 | 1,814 | -30 | -1.6 | 166,200 |
| 5/31 | 1,814 | 1,846 | 1,804 | 1,844 | +19 | +1.0 | 117,300 |
| 5/30 | 1,748 | 1,834 | 1,730 | 1,825 | -93 | -4.9 | 394,300 |
| 5/29 | 2,003 | 2,007 | 1,912 | 1,918 | -59 | -3.0 | 375,000 |
| 5/28 | 1,983 | 1,991 | 1,971 | 1,977 | -2 | -0.1 | 161,800 |
| 5/27 | 1,969 | 1,979 | 1,958 | 1,979 | +19 | +1.0 | 160,600 |
| 5/24 | 1,967 | 1,983 | 1,943 | 1,960 | -20 | -1.0 | 112,600 |
| 5/23 | 1,988 | 1,988 | 1,969 | 1,980 | -8 | -0.4 | 55,900 |
| 5/22 | 1,991 | 1,998 | 1,976 | 1,988 | -3 | -0.2 | 36,900 |
| 5/21 | 2,013 | 2,017 | 1,989 | 1,991 | +1 | +0.1 | 119,300 |
| 5/20 | 1,958 | 2,002 | 1,958 | 1,990 | +43 | +2.2 | 92,700 |
| 5/17 | 1,970 | 1,982 | 1,941 | 1,947 | -40 | -2.0 | 118,500 |
| 5/16 | 2,018 | 2,022 | 1,984 | 1,987 | -41 | -2.0 | 74,800 |
| 5/15 | 2,038 | 2,042 | 2,015 | 2,028 | -6 | -0.3 | 56,000 |
| 5/14 | 2,028 | 2,036 | 2,018 | 2,034 | +20 | +1.0 | 36,200 |
| 5/13 | 2,000 | 2,020 | 1,983 | 2,014 | -3 | -0.2 | 61,900 |
| 5/10 | 2,071 | 2,071 | 2,017 | 2,017 | -41 | -2.0 | 126,300 |
| 5/9 | 2,014 | 2,064 | 2,001 | 2,058 | +44 | +2.2 | 79,300 |
| 5/8 | 2,000 | 2,029 | 1,996 | 2,014 | +19 | +1.0 | 52,200 |
| 5/7 | 2,000 | 2,005 | 1,959 | 1,995 | +22 | +1.1 | 103,300 |
| 5/2 | 1,956 | 1,980 | 1,955 | 1,973 | +32 | +1.7 | 74,800 |
| 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 |
▶︎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
