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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,637 | 1,679 | 1,634 | 1,651 | +10 | +0.6 | 12,700 |
| 2/17 | 1,700 | 1,700 | 1,634 | 1,641 | -60 | -3.5 | 22,700 |
| 2/10 | 1,741 | 1,741 | 1,701 | 1,701 | -48 | -2.7 | 19,200 |
| 2/3 | 1,737 | 1,760 | 1,737 | 1,749 | 0 | 0.0 | 18,400 |
| 1/27 | 1,765 | 1,794 | 1,746 | 1,749 | -16 | -0.9 | 26,200 |
| 1/20 | 1,739 | 1,797 | 1,738 | 1,765 | +25 | +1.4 | 18,000 |
| 1/13 | 1,758 | 1,833 | 1,740 | 1,740 | -13 | -0.7 | 23,400 |
| 1/6 | 1,900 | 1,900 | 1,744 | 1,753 | -152 | -8.0 | 26,500 |
| 12/30 | 2,050 | 2,064 | 1,905 | 1,905 | -143 | -7.0 | 130,000 |
| 12/23 | 2,052 | 2,054 | 2,021 | 2,048 | -9 | -0.4 | 27,400 |
| 12/16 | 2,086 | 2,086 | 2,056 | 2,057 | -29 | -1.4 | 20,600 |
| 12/9 | 2,084 | 2,096 | 2,070 | 2,086 | +7 | +0.3 | 15,400 |
| 12/2 | 2,044 | 2,084 | 2,040 | 2,079 | +35 | +1.7 | 12,100 |
| 11/25 | 2,029 | 2,066 | 2,029 | 2,044 | +17 | +0.8 | 6,700 |
| 11/18 | 1,999 | 2,027 | 1,999 | 2,027 | +26 | +1.3 | 7,100 |
| 11/11 | 2,049 | 2,049 | 1,991 | 2,001 | -35 | -1.7 | 13,400 |
| 11/4 | 2,100 | 2,100 | 2,036 | 2,036 | -62 | -3.0 | 7,800 |
| 10/28 | 2,050 | 2,099 | 2,045 | 2,098 | +56 | +2.7 | 7,400 |
| 10/21 | 2,026 | 2,050 | 2,020 | 2,042 | +24 | +1.2 | 5,400 |
| 10/14 | 2,015 | 2,043 | 2,008 | 2,018 | -7 | -0.4 | 3,100 |
| 10/7 | 1,979 | 2,046 | 1,969 | 2,025 | +50 | +2.5 | 9,900 |
| 9/30 | 1,933 | 1,979 | 1,926 | 1,975 | +43 | +2.2 | 10,000 |
| 9/22 | 1,962 | 1,965 | 1,931 | 1,932 | -18 | -0.9 | 4,600 |
| 9/16 | 1,935 | 1,966 | 1,930 | 1,950 | +31 | +1.6 | 8,800 |
| 9/9 | 1,896 | 1,919 | 1,891 | 1,919 | +19 | +1.0 | 3,500 |
| 9/2 | 1,903 | 1,913 | 1,895 | 1,900 | -9 | -0.5 | 9,200 |
| 8/26 | 1,921 | 1,923 | 1,904 | 1,909 | -12 | -0.6 | 6,800 |
| 8/19 | 1,942 | 1,954 | 1,917 | 1,921 | -21 | -1.1 | 11,200 |
| 8/12 | 1,995 | 1,996 | 1,931 | 1,942 | -53 | -2.7 | 6,900 |
| 8/5 | 2,024 | 2,036 | 1,982 | 1,995 | -29 | -1.4 | 9,800 |
▶︎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
