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
ー
円
(ー)
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) | 1,485 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,348 (24/03/29) | 1,485 (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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,555 | 1,555 | 1,481 | 1,487 | -54 | -3.5 | 1,075,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,585 | 1,601 | 1,523 | 1,541 | -44 | -2.8 | 801,400 |
| 11/15 | 1,595 | 1,615 | 1,562 | 1,585 | -8 | -0.5 | 361,000 |
| 11/8 | 1,585 | 1,605 | 1,567 | 1,593 | +23 | +1.5 | 276,300 |
| 11/1 | 1,541 | 1,600 | 1,530 | 1,570 | +14 | +0.9 | 689,300 |
| 10/25 | 1,710 | 1,710 | 1,545 | 1,556 | -145 | -8.5 | 1,139,500 |
| 10/18 | 1,749 | 1,750 | 1,633 | 1,701 | -117 | -6.4 | 923,300 |
| 10/11 | 1,919 | 1,922 | 1,810 | 1,818 | -85 | -4.5 | 169,500 |
| 10/4 | 1,900 | 1,952 | 1,884 | 1,903 | -51 | -2.6 | 112,600 |
| 9/27 | 1,946 | 1,978 | 1,903 | 1,954 | +24 | +1.2 | 142,800 |
| 9/20 | 1,870 | 1,959 | 1,820 | 1,930 | +65 | +3.5 | 126,900 |
| 9/13 | 1,817 | 1,880 | 1,767 | 1,865 | +42 | +2.3 | 159,000 |
| 9/6 | 1,880 | 1,911 | 1,809 | 1,823 | -59 | -3.1 | 165,200 |
| 8/30 | 1,818 | 1,911 | 1,812 | 1,882 | +69 | +3.8 | 153,200 |
| 8/23 | 1,844 | 1,910 | 1,792 | 1,813 | -23 | -1.3 | 213,400 |
| 8/16 | 1,769 | 1,838 | 1,721 | 1,836 | +89 | +5.1 | 150,200 |
| 8/9 | 1,608 | 1,782 | 1,485 | 1,747 | +61 | +3.6 | 549,800 |
| 8/2 | 1,900 | 1,900 | 1,682 | 1,686 | -200 | -10.6 | 449,100 |
| 7/26 | 1,972 | 1,979 | 1,882 | 1,886 | -110 | -5.5 | 275,900 |
| 7/19 | 2,056 | 2,080 | 1,959 | 1,996 | -84 | -4.0 | 379,500 |
| 7/12 | 1,895 | 2,111 | 1,860 | 2,080 | +203 | +10.8 | 881,300 |
| 7/5 | 1,871 | 1,894 | 1,826 | 1,877 | +20 | +1.1 | 178,700 |
| 6/28 | 1,847 | 1,885 | 1,826 | 1,857 | +36 | +2.0 | 275,800 |
| 6/21 | 1,848 | 1,869 | 1,782 | 1,821 | -22 | -1.2 | 320,100 |
| 6/14 | 1,808 | 1,843 | 1,780 | 1,843 | +58 | +3.3 | 214,900 |
| 6/7 | 1,817 | 1,870 | 1,763 | 1,785 | -59 | -3.2 | 539,500 |
| 5/31 | 1,969 | 2,007 | 1,730 | 1,844 | -116 | -5.9 | 1,209,000 |
| 5/24 | 1,958 | 2,017 | 1,943 | 1,960 | +13 | +0.7 | 417,400 |
| 5/17 | 2,000 | 2,042 | 1,941 | 1,947 | -70 | -3.5 | 347,400 |
| 5/10 | 2,000 | 2,071 | 1,959 | 2,017 | +44 | +2.2 | 361,100 |
| 5/2 | 1,914 | 1,980 | 1,894 | 1,973 | +69 | +3.6 | 281,400 |
▶︎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
