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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,499 | 1,701 | 1,495 | 1,673 | +179 | +12.0 | 423,500 |
| 2/24 | 1,500 | 1,563 | 1,458 | 1,494 | +6 | +0.4 | 202,100 |
| 2/17 | 1,521 | 1,585 | 1,457 | 1,488 | -16 | -1.1 | 465,700 |
| 2/10 | 1,486 | 1,523 | 1,408 | 1,504 | +18 | +1.2 | 615,900 |
| 2/3 | 1,446 | 1,506 | 1,429 | 1,486 | +66 | +4.7 | 1,078,400 |
| 1/27 | 1,311 | 1,455 | 1,297 | 1,420 | +109 | +8.3 | 799,900 |
| 1/20 | 1,204 | 1,325 | 1,204 | 1,311 | +107 | +8.9 | 840,600 |
| 1/13 | 1,095 | 1,270 | 1,061 | 1,204 | +119 | +11.0 | 696,200 |
| 1/6 | 1,082 | 1,086 | 1,062 | 1,085 | -2 | -0.2 | 103,000 |
| 12/30 | 1,104 | 1,114 | 1,073 | 1,087 | -9 | -0.8 | 245,600 |
| 12/23 | 1,124 | 1,125 | 1,051 | 1,096 | -13 | -1.2 | 457,200 |
| 12/16 | 1,143 | 1,152 | 1,100 | 1,109 | -34 | -3.0 | 198,000 |
| 12/9 | 1,151 | 1,154 | 1,113 | 1,143 | -15 | -1.3 | 233,400 |
| 12/2 | 1,236 | 1,236 | 1,155 | 1,158 | -67 | -5.5 | 283,300 |
| 11/25 | 1,215 | 1,259 | 1,197 | 1,225 | +11 | +0.9 | 234,300 |
| 11/18 | 1,220 | 1,221 | 1,192 | 1,214 | -6 | -0.5 | 136,600 |
| 11/11 | 1,214 | 1,228 | 1,195 | 1,220 | +27 | +2.3 | 204,200 |
| 11/4 | 1,204 | 1,229 | 1,175 | 1,193 | -2 | -0.2 | 216,600 |
| 10/28 | 1,165 | 1,200 | 1,157 | 1,195 | +30 | +2.6 | 382,000 |
| 10/21 | 1,203 | 1,209 | 1,123 | 1,165 | -45 | -3.7 | 743,100 |
| 10/14 | 1,347 | 1,373 | 1,200 | 1,210 | -130 | -9.7 | 610,600 |
| 10/7 | 1,361 | 1,369 | 1,290 | 1,340 | -21 | -1.5 | 471,500 |
| 9/30 | 1,409 | 1,409 | 1,346 | 1,361 | -18 | -1.3 | 329,500 |
| 9/22 | 1,377 | 1,415 | 1,370 | 1,379 | +31 | +2.3 | 180,700 |
| 9/16 | 1,421 | 1,421 | 1,312 | 1,348 | -68 | -4.8 | 274,300 |
| 9/9 | 1,424 | 1,424 | 1,370 | 1,416 | -8 | -0.6 | 190,300 |
| 9/2 | 1,370 | 1,480 | 1,370 | 1,424 | +27 | +1.9 | 382,800 |
| 8/26 | 1,395 | 1,434 | 1,380 | 1,397 | -3 | -0.2 | 148,200 |
| 8/19 | 1,441 | 1,445 | 1,395 | 1,400 | -33 | -2.3 | 202,800 |
| 8/12 | 1,475 | 1,475 | 1,367 | 1,433 | -57 | -3.8 | 282,700 |
▶︎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
