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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,701 | 1,719 | 1,695 | 1,707 | -1 | -0.1 | 12,000 |
| 4/12 | 1,711 | 1,711 | 1,702 | 1,708 | -2 | -0.1 | 9,500 |
| 4/5 | 1,710 | 1,712 | 1,699 | 1,710 | +2 | +0.1 | 14,200 |
| 3/29 | 1,693 | 1,708 | 1,684 | 1,708 | +16 | +1.0 | 19,900 |
| 3/22 | 1,684 | 1,695 | 1,680 | 1,692 | +9 | +0.5 | 9,200 |
| 3/15 | 1,684 | 1,698 | 1,674 | 1,683 | -1 | -0.1 | 13,600 |
| 3/8 | 1,676 | 1,684 | 1,663 | 1,684 | 0 | 0.0 | 11,500 |
| 3/1 | 1,697 | 1,700 | 1,678 | 1,684 | -13 | -0.8 | 14,300 |
| 2/22 | 1,671 | 1,700 | 1,671 | 1,697 | +8 | +0.5 | 7,500 |
| 2/16 | 1,696 | 1,707 | 1,672 | 1,689 | -20 | -1.2 | 23,200 |
| 2/9 | 1,704 | 1,710 | 1,689 | 1,709 | +5 | +0.3 | 28,500 |
| 2/2 | 1,696 | 1,711 | 1,683 | 1,704 | +10 | +0.6 | 38,500 |
| 1/26 | 1,681 | 1,696 | 1,677 | 1,694 | +6 | +0.4 | 27,500 |
| 1/19 | 1,686 | 1,695 | 1,674 | 1,688 | +3 | +0.2 | 25,100 |
| 1/12 | 1,685 | 1,695 | 1,675 | 1,685 | 0 | 0.0 | 22,700 |
| 1/5 | 1,684 | 1,696 | 1,682 | 1,685 | -14 | -0.8 | 6,600 |
| 12/29 | 1,680 | 1,710 | 1,679 | 1,699 | +20 | +1.2 | 110,800 |
| 12/22 | 1,675 | 1,685 | 1,669 | 1,679 | +4 | +0.2 | 25,900 |
| 12/15 | 1,684 | 1,689 | 1,672 | 1,675 | -9 | -0.5 | 24,600 |
| 12/8 | 1,690 | 1,695 | 1,675 | 1,684 | -1 | -0.1 | 20,300 |
| 12/1 | 1,674 | 1,697 | 1,670 | 1,685 | +14 | +0.8 | 19,500 |
| 11/24 | 1,660 | 1,672 | 1,659 | 1,671 | +6 | +0.4 | 7,600 |
| 11/17 | 1,665 | 1,673 | 1,660 | 1,665 | 0 | 0.0 | 10,300 |
| 11/10 | 1,675 | 1,679 | 1,659 | 1,665 | -4 | -0.2 | 14,000 |
| 11/2 | 1,667 | 1,683 | 1,657 | 1,669 | +2 | +0.1 | 7,700 |
| 10/27 | 1,663 | 1,673 | 1,658 | 1,667 | +4 | +0.2 | 8,700 |
| 10/20 | 1,682 | 1,682 | 1,652 | 1,663 | -19 | -1.1 | 7,000 |
| 10/13 | 1,665 | 1,693 | 1,656 | 1,682 | +17 | +1.0 | 9,900 |
| 10/6 | 1,683 | 1,698 | 1,640 | 1,665 | -18 | -1.1 | 13,200 |
| 9/29 | 1,680 | 1,685 | 1,662 | 1,683 | +3 | +0.2 | 12,800 |
▶︎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
