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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,676 | 1,690 | 1,666 | 1,680 | +2 | +0.1 | 10,800 |
| 9/15 | 1,669 | 1,691 | 1,666 | 1,678 | +13 | +0.8 | 9,500 |
| 9/8 | 1,662 | 1,679 | 1,645 | 1,665 | +10 | +0.6 | 14,300 |
| 9/1 | 1,627 | 1,663 | 1,627 | 1,655 | +28 | +1.7 | 10,400 |
| 8/25 | 1,642 | 1,652 | 1,611 | 1,627 | -15 | -0.9 | 18,400 |
| 8/18 | 1,667 | 1,670 | 1,640 | 1,642 | -18 | -1.1 | 12,500 |
| 8/10 | 1,685 | 1,709 | 1,651 | 1,660 | -19 | -1.1 | 17,000 |
| 8/4 | 1,658 | 1,679 | 1,658 | 1,679 | +18 | +1.1 | 12,400 |
| 7/28 | 1,659 | 1,672 | 1,651 | 1,661 | +6 | +0.4 | 18,900 |
| 7/21 | 1,617 | 1,655 | 1,617 | 1,655 | +34 | +2.1 | 12,300 |
| 7/14 | 1,623 | 1,657 | 1,611 | 1,621 | -2 | -0.1 | 14,900 |
| 7/7 | 1,640 | 1,655 | 1,623 | 1,623 | -11 | -0.7 | 18,300 |
| 6/30 | 1,749 | 1,774 | 1,611 | 1,634 | -111 | -6.4 | 162,500 |
| 6/23 | 1,710 | 1,748 | 1,705 | 1,745 | +35 | +2.1 | 34,600 |
| 6/16 | 1,701 | 1,715 | 1,695 | 1,710 | +10 | +0.6 | 25,000 |
| 6/9 | 1,716 | 1,728 | 1,696 | 1,700 | -10 | -0.6 | 30,500 |
| 6/2 | 1,661 | 1,710 | 1,661 | 1,710 | +44 | +2.6 | 26,200 |
| 5/26 | 1,671 | 1,675 | 1,660 | 1,666 | -9 | -0.5 | 15,500 |
| 5/19 | 1,667 | 1,692 | 1,650 | 1,675 | +14 | +0.8 | 24,800 |
| 5/12 | 1,671 | 1,678 | 1,652 | 1,661 | -14 | -0.8 | 16,100 |
| 5/2 | 1,675 | 1,685 | 1,672 | 1,675 | +4 | +0.2 | 5,900 |
| 4/28 | 1,670 | 1,675 | 1,650 | 1,671 | +20 | +1.2 | 10,800 |
| 4/21 | 1,735 | 1,735 | 1,633 | 1,651 | -84 | -4.8 | 24,000 |
| 4/14 | 1,793 | 1,798 | 1,700 | 1,735 | -58 | -3.2 | 9,700 |
| 4/7 | 1,763 | 1,814 | 1,755 | 1,793 | +51 | +2.9 | 17,300 |
| 3/31 | 1,670 | 1,785 | 1,633 | 1,742 | +114 | +7.0 | 40,000 |
| 3/24 | 1,620 | 1,652 | 1,608 | 1,628 | +7 | +0.4 | 9,700 |
| 3/17 | 1,625 | 1,652 | 1,601 | 1,621 | -11 | -0.7 | 18,100 |
| 3/10 | 1,611 | 1,644 | 1,610 | 1,632 | +16 | +1.0 | 20,700 |
| 3/3 | 1,651 | 1,665 | 1,610 | 1,616 | -35 | -2.1 | 21,200 |
▶︎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
