9441東証S貸借
業種 情報・通信業
ベルパーク 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 |
|---|---|
| 1,850 (24/06/03) | 1,572 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,850 (24/06/03) | 1,572 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,701 | 1,738 | 1,697 | 1,737 | +35 | +2.1 | 155,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,695 | 1,720 | 1,683 | 1,702 | -10 | -0.6 | 75,700 |
| 11/8 | 1,699 | 1,712 | 1,688 | 1,712 | +13 | +0.8 | 14,600 |
| 11/1 | 1,684 | 1,700 | 1,675 | 1,699 | +25 | +1.5 | 4,700 |
| 10/25 | 1,705 | 1,705 | 1,674 | 1,674 | -30 | -1.8 | 7,100 |
| 10/18 | 1,706 | 1,706 | 1,692 | 1,704 | +2 | +0.1 | 6,100 |
| 10/11 | 1,709 | 1,710 | 1,698 | 1,702 | -3 | -0.2 | 10,400 |
| 10/4 | 1,702 | 1,705 | 1,698 | 1,705 | 0 | 0.0 | 12,100 |
| 9/27 | 1,698 | 1,773 | 1,688 | 1,705 | +7 | +0.4 | 12,900 |
| 9/20 | 1,688 | 1,698 | 1,673 | 1,698 | +23 | +1.4 | 5,500 |
| 9/13 | 1,675 | 1,697 | 1,661 | 1,675 | -7 | -0.4 | 3,900 |
| 9/6 | 1,680 | 1,700 | 1,678 | 1,682 | +2 | +0.1 | 5,400 |
| 8/30 | 1,690 | 1,727 | 1,680 | 1,680 | +1 | +0.1 | 6,200 |
| 8/23 | 1,698 | 1,698 | 1,678 | 1,679 | -19 | -1.1 | 2,800 |
| 8/16 | 1,700 | 1,700 | 1,655 | 1,698 | +5 | +0.3 | 4,100 |
| 8/9 | 1,667 | 1,735 | 1,572 | 1,693 | -32 | -1.9 | 17,300 |
| 8/2 | 1,758 | 1,760 | 1,700 | 1,725 | -30 | -1.7 | 9,800 |
| 7/26 | 1,756 | 1,764 | 1,745 | 1,755 | +2 | +0.1 | 17,400 |
| 7/19 | 1,762 | 1,800 | 1,750 | 1,753 | -9 | -0.5 | 13,000 |
| 7/12 | 1,795 | 1,795 | 1,748 | 1,762 | -34 | -1.9 | 10,200 |
| 7/5 | 1,793 | 1,800 | 1,748 | 1,796 | -2 | -0.1 | 20,300 |
| 6/28 | 1,791 | 1,819 | 1,762 | 1,798 | +8 | +0.5 | 100,400 |
| 6/21 | 1,796 | 1,807 | 1,755 | 1,790 | -8 | -0.4 | 30,100 |
| 6/14 | 1,813 | 1,820 | 1,784 | 1,798 | -7 | -0.4 | 19,800 |
| 6/7 | 1,799 | 1,850 | 1,798 | 1,805 | +7 | +0.4 | 26,100 |
| 5/31 | 1,797 | 1,798 | 1,766 | 1,798 | +22 | +1.2 | 29,400 |
| 5/24 | 1,768 | 1,798 | 1,760 | 1,776 | +8 | +0.5 | 20,000 |
| 5/17 | 1,737 | 1,778 | 1,720 | 1,768 | +33 | +1.9 | 19,400 |
| 5/10 | 1,740 | 1,770 | 1,722 | 1,735 | +1 | +0.1 | 13,500 |
| 5/2 | 1,702 | 1,737 | 1,702 | 1,734 | +34 | +2.0 | 11,700 |
| 4/26 | 1,710 | 1,717 | 1,691 | 1,700 | -7 | -0.4 | 14,800 |
▶︎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
