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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 2,049 | 2,057 | 2,020 | 2,024 | -25 | -1.2 | 8,100 |
| 7/22 | 2,021 | 2,059 | 2,010 | 2,049 | +3 | +0.2 | 14,700 |
| 7/15 | 2,092 | 2,092 | 2,041 | 2,046 | -46 | -2.2 | 9,700 |
| 7/8 | 2,122 | 2,130 | 2,082 | 2,092 | -22 | -1.0 | 13,800 |
| 7/1 | 2,250 | 2,254 | 2,080 | 2,114 | -135 | -6.0 | 424,400 |
| 6/24 | 2,238 | 2,261 | 2,230 | 2,249 | +3 | +0.1 | 26,800 |
| 6/17 | 2,289 | 2,290 | 2,239 | 2,246 | -44 | -1.9 | 21,300 |
| 6/10 | 2,268 | 2,347 | 2,265 | 2,290 | +37 | +1.6 | 24,300 |
| 6/3 | 2,170 | 2,255 | 2,170 | 2,253 | +86 | +4.0 | 23,700 |
| 5/27 | 2,097 | 2,177 | 2,084 | 2,167 | +132 | +6.5 | 26,600 |
| 5/20 | 2,030 | 2,079 | 2,017 | 2,035 | +45 | +2.3 | 19,500 |
| 5/13 | 1,898 | 2,005 | 1,892 | 1,990 | +99 | +5.2 | 14,400 |
| 5/6 | 1,880 | 1,891 | 1,880 | 1,891 | +1 | +0.1 | 1,000 |
| 4/28 | 1,930 | 1,949 | 1,855 | 1,890 | 0 | 0.0 | 4,200 |
| 4/22 | 1,871 | 1,898 | 1,830 | 1,890 | +20 | +1.1 | 2,900 |
| 4/15 | 1,915 | 1,921 | 1,832 | 1,870 | -40 | -2.1 | 6,000 |
| 4/8 | 1,938 | 1,978 | 1,909 | 1,910 | -23 | -1.2 | 3,200 |
| 4/1 | 1,980 | 1,980 | 1,925 | 1,933 | -23 | -1.2 | 6,900 |
| 3/25 | 1,954 | 2,007 | 1,954 | 1,956 | -38 | -1.9 | 4,800 |
| 3/18 | 1,985 | 2,010 | 1,910 | 1,994 | +8 | +0.4 | 2,300 |
| 3/11 | 1,978 | 2,014 | 1,945 | 1,986 | +6 | +0.3 | 4,800 |
| 3/4 | 2,009 | 2,009 | 1,978 | 1,980 | -29 | -1.4 | 900 |
| 2/25 | 1,981 | 2,014 | 1,965 | 2,009 | +9 | +0.5 | 2,500 |
| 2/18 | 1,987 | 2,028 | 1,980 | 2,000 | -20 | -1.0 | 4,300 |
| 2/10 | 2,014 | 2,025 | 1,981 | 2,020 | +6 | +0.3 | 2,100 |
| 2/4 | 1,960 | 2,032 | 1,949 | 2,014 | +54 | +2.8 | 6,500 |
| 1/28 | 1,980 | 2,036 | 1,900 | 1,960 | -21 | -1.1 | 6,400 |
| 1/21 | 2,099 | 2,149 | 1,918 | 1,981 | -168 | -7.8 | 6,200 |
| 1/14 | 2,308 | 2,349 | 2,110 | 2,149 | -151 | -6.6 | 5,400 |
| 1/7 | 2,567 | 2,625 | 2,265 | 2,300 | -267 | -10.4 | 8,700 |
▶︎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
