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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,325 | 2,433 | 2,280 | 2,404 | +120 | +5.3 | 183,400 |
| 9/22 | 2,228 | 2,323 | 2,219 | 2,284 | +38 | +1.7 | 114,100 |
| 9/15 | 2,252 | 2,346 | 2,201 | 2,246 | -22 | -1.0 | 132,900 |
| 9/8 | 2,464 | 2,477 | 2,236 | 2,268 | -206 | -8.3 | 209,200 |
| 9/1 | 2,486 | 2,528 | 2,400 | 2,474 | -12 | -0.5 | 103,900 |
| 8/25 | 2,350 | 2,572 | 2,350 | 2,486 | +137 | +5.8 | 156,800 |
| 8/18 | 2,470 | 2,503 | 2,283 | 2,349 | -159 | -6.3 | 237,500 |
| 8/10 | 2,482 | 2,528 | 2,390 | 2,508 | -13 | -0.5 | 112,900 |
| 8/4 | 2,480 | 2,620 | 2,394 | 2,521 | +74 | +3.0 | 267,400 |
| 7/28 | 2,392 | 2,617 | 2,370 | 2,447 | +65 | +2.7 | 544,000 |
| 7/21 | 2,549 | 2,573 | 2,261 | 2,382 | -168 | -6.6 | 524,300 |
| 7/14 | 2,289 | 2,599 | 2,175 | 2,550 | +264 | +11.6 | 841,600 |
| 7/7 | 2,445 | 2,500 | 2,210 | 2,286 | -136 | -5.6 | 309,100 |
| 6/30 | 2,278 | 2,483 | 2,221 | 2,422 | +179 | +8.0 | 340,500 |
| 6/23 | 2,115 | 2,381 | 2,090 | 2,243 | +143 | +6.8 | 327,800 |
| 6/16 | 1,958 | 2,136 | 1,943 | 2,100 | +142 | +7.3 | 226,600 |
| 6/9 | 1,796 | 1,980 | 1,773 | 1,958 | +191 | +10.8 | 238,300 |
| 6/2 | 1,799 | 1,856 | 1,695 | 1,767 | -33 | -1.8 | 386,500 |
| 5/26 | 1,900 | 1,936 | 1,750 | 1,800 | -102 | -5.4 | 235,800 |
| 5/19 | 2,000 | 2,020 | 1,825 | 1,902 | -103 | -5.1 | 208,900 |
| 5/12 | 2,015 | 2,063 | 1,955 | 2,005 | -18 | -0.9 | 201,500 |
| 5/2 | 2,063 | 2,089 | 2,023 | 2,023 | -47 | -2.3 | 95,800 |
| 4/28 | 2,034 | 2,210 | 2,023 | 2,070 | +50 | +2.5 | 669,100 |
| 4/21 | 1,828 | 2,066 | 1,811 | 2,020 | +232 | +13.0 | 560,200 |
| 4/14 | 1,631 | 1,792 | 1,529 | 1,788 | +155 | +9.5 | 619,300 |
| 4/7 | 1,713 | 1,721 | 1,591 | 1,633 | -63 | -3.7 | 186,600 |
| 3/31 | 1,715 | 1,725 | 1,663 | 1,696 | -19 | -1.1 | 171,300 |
| 3/24 | 1,705 | 1,729 | 1,641 | 1,715 | +11 | +0.7 | 207,600 |
| 3/17 | 1,620 | 1,737 | 1,592 | 1,704 | +44 | +2.7 | 400,100 |
| 3/10 | 1,650 | 1,686 | 1,601 | 1,660 | -13 | -0.8 | 370,400 |
▶︎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
