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) | 1,485 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,874 | 1,926 | 1,860 | 1,904 | +61 | +3.3 | 506,900 |
| 4/19 | 2,024 | 2,109 | 1,806 | 1,843 | -201 | -9.8 | 740,800 |
| 4/12 | 2,214 | 2,289 | 2,006 | 2,044 | -167 | -7.6 | 480,700 |
| 4/5 | 2,320 | 2,330 | 2,111 | 2,211 | -90 | -3.9 | 219,200 |
| 3/29 | 2,189 | 2,348 | 2,129 | 2,301 | +113 | +5.2 | 166,900 |
| 3/22 | 2,080 | 2,196 | 2,073 | 2,188 | +127 | +6.2 | 137,400 |
| 3/15 | 2,089 | 2,124 | 2,035 | 2,061 | -48 | -2.3 | 267,900 |
| 3/8 | 2,206 | 2,244 | 2,085 | 2,109 | -81 | -3.7 | 577,800 |
| 3/1 | 1,812 | 2,230 | 1,812 | 2,190 | +410 | +23.0 | 754,700 |
| 2/22 | 1,731 | 1,874 | 1,729 | 1,780 | +51 | +3.0 | 158,100 |
| 2/16 | 1,860 | 1,862 | 1,713 | 1,729 | -111 | -6.0 | 286,500 |
| 2/9 | 1,845 | 1,890 | 1,788 | 1,840 | -5 | -0.3 | 324,400 |
| 2/2 | 1,931 | 1,953 | 1,832 | 1,845 | -86 | -4.5 | 419,600 |
| 1/26 | 1,868 | 1,981 | 1,868 | 1,931 | +103 | +5.6 | 461,700 |
| 1/19 | 1,904 | 2,028 | 1,779 | 1,828 | -92 | -4.8 | 670,400 |
| 1/12 | 2,113 | 2,179 | 1,882 | 1,920 | -195 | -9.2 | 579,600 |
| 1/5 | 2,075 | 2,192 | 2,031 | 2,115 | +44 | +2.1 | 67,900 |
| 12/29 | 2,125 | 2,130 | 2,018 | 2,071 | -4 | -0.2 | 129,400 |
| 12/22 | 2,089 | 2,114 | 1,995 | 2,075 | -16 | -0.8 | 146,100 |
| 12/15 | 2,026 | 2,153 | 2,002 | 2,091 | +98 | +4.9 | 235,200 |
| 12/8 | 2,145 | 2,174 | 1,977 | 1,993 | -185 | -8.5 | 228,300 |
| 12/1 | 2,246 | 2,283 | 2,152 | 2,178 | -65 | -2.9 | 121,800 |
| 11/24 | 2,225 | 2,330 | 2,175 | 2,243 | +68 | +3.1 | 180,700 |
| 11/17 | 2,142 | 2,207 | 2,020 | 2,175 | +13 | +0.6 | 156,700 |
| 11/10 | 2,000 | 2,163 | 1,978 | 2,162 | +203 | +10.4 | 401,200 |
| 11/2 | 1,894 | 1,986 | 1,786 | 1,959 | +33 | +1.7 | 470,600 |
| 10/27 | 2,005 | 2,034 | 1,827 | 1,926 | -96 | -4.8 | 405,100 |
| 10/20 | 2,147 | 2,247 | 1,988 | 2,022 | -124 | -5.8 | 475,000 |
| 10/13 | 2,335 | 2,385 | 2,070 | 2,146 | -189 | -8.1 | 258,500 |
| 10/6 | 2,413 | 2,469 | 2,185 | 2,335 | -69 | -2.9 | 325,500 |
▶︎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
