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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,749 | 1,770 | 1,700 | 1,766 | +29 | +1.7 | 62,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,299 | 1,301 | 1,299 | 1,301 | +7 | +0.5 | 900 |
| 9/13 | 1,261 | 1,294 | 1,249 | 1,294 | +38 | +3.0 | 1,500 |
| 9/6 | 1,279 | 1,279 | 1,234 | 1,256 | -47 | -3.6 | 2,100 |
| 8/30 | 1,258 | 1,324 | 1,258 | 1,303 | +47 | +3.7 | 3,900 |
| 8/23 | 1,321 | 1,344 | 1,236 | 1,256 | -65 | -4.9 | 6,900 |
| 8/16 | 1,383 | 1,383 | 1,298 | 1,321 | -42 | -3.1 | 3,900 |
| 8/9 | 1,389 | 1,423 | 1,343 | 1,363 | ー | ー | 11,700 |
| 8/2 | ー | ー | ー | 1,366 | ー | ー | 0 |
| 7/26 | 1,376 | 1,396 | 1,349 | 1,366 | -10 | -0.7 | 3,000 |
| 7/19 | 1,376 | 1,388 | 1,341 | 1,376 | +5 | +0.4 | 6,900 |
| 7/12 | 1,294 | 1,446 | 1,294 | 1,371 | +77 | +6.0 | 15,600 |
| 7/5 | 1,333 | 1,333 | 1,274 | 1,294 | +10 | +0.8 | 4,500 |
| 6/28 | 1,258 | 1,374 | 1,258 | 1,284 | -12 | -0.9 | 41,700 |
| 6/21 | 1,316 | 1,316 | 1,296 | 1,296 | -10 | -0.8 | 4,800 |
| 6/14 | 1,304 | 1,306 | 1,298 | 1,306 | +25 | +2.0 | 6,900 |
| 6/7 | 1,278 | 1,303 | 1,258 | 1,281 | +3 | +0.2 | 6,600 |
| 5/31 | 1,271 | 1,301 | 1,261 | 1,278 | +30 | +2.4 | 6,900 |
| 5/24 | 1,256 | 1,296 | 1,234 | 1,248 | -8 | -0.6 | 6,600 |
| 5/17 | 1,251 | 1,286 | 1,251 | 1,256 | +5 | +0.4 | 2,700 |
| 5/10 | 1,224 | 1,284 | 1,224 | 1,251 | +27 | +2.2 | 8,100 |
| 4/26 | 1,204 | 1,224 | 1,168 | 1,224 | +30 | +2.5 | 2,400 |
| 4/19 | 1,246 | 1,251 | 1,193 | 1,194 | -52 | -4.2 | 4,200 |
| 4/12 | 1,228 | 1,246 | 1,204 | 1,246 | +18 | +1.5 | 7,200 |
| 4/5 | 1,191 | 1,228 | 1,176 | 1,228 | +52 | +4.4 | 3,300 |
| 3/29 | 1,168 | 1,203 | 1,168 | 1,176 | +8 | +0.7 | 4,200 |
| 3/22 | 1,259 | 1,259 | 1,168 | 1,168 | -31 | -2.6 | 3,600 |
| 3/15 | 1,206 | 1,206 | 1,199 | 1,199 | -7 | -0.6 | 1,200 |
| 3/8 | 1,249 | 1,266 | 1,206 | 1,206 | -67 | -5.3 | 4,800 |
| 3/1 | 1,334 | 1,339 | 1,269 | 1,273 | ー | ー | 6,000 |
▶︎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
