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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 2,696 | 2,743 | 2,448 | 2,567 | -129 | -4.8 | 14,400 |
| 12/24 | 2,693 | 2,743 | 2,623 | 2,696 | +30 | +1.1 | 5,100 |
| 12/17 | 2,679 | 2,736 | 2,666 | 2,666 | -10 | -0.4 | 3,900 |
| 12/10 | 2,713 | 2,766 | 2,626 | 2,676 | +63 | +2.4 | 6,600 |
| 12/3 | 2,643 | 2,703 | 2,613 | 2,613 | -20 | -0.8 | 3,000 |
| 11/26 | 2,789 | 2,789 | 2,633 | 2,633 | -56 | -2.1 | 5,100 |
| 11/19 | 2,649 | 2,729 | 2,649 | 2,689 | -10 | -0.4 | 3,300 |
| 11/12 | 2,709 | 2,749 | 2,619 | 2,699 | +40 | +1.5 | 8,700 |
| 11/5 | 2,643 | 2,749 | 2,589 | 2,659 | +16 | +0.6 | 9,600 |
| 10/29 | 2,633 | 2,643 | 2,566 | 2,643 | +24 | +0.9 | 4,800 |
| 10/22 | 2,539 | 2,623 | 2,516 | 2,619 | +130 | +5.2 | 5,700 |
| 10/15 | 2,519 | 2,519 | 2,439 | 2,489 | -30 | -1.2 | 3,300 |
| 10/8 | 2,353 | 2,526 | 2,353 | 2,519 | +116 | +4.8 | 4,800 |
| 10/1 | 2,396 | 2,436 | 2,359 | 2,403 | +90 | +3.9 | 4,200 |
| 9/24 | 2,376 | 2,376 | 2,283 | 2,313 | -113 | -4.7 | 1,800 |
| 9/17 | 2,393 | 2,426 | 2,393 | 2,426 | +70 | +3.0 | 600 |
| 9/10 | 2,333 | 2,356 | 2,289 | 2,356 | -27 | -1.1 | 1,800 |
| 9/3 | 2,383 | 2,383 | 2,383 | 2,383 | -3 | -0.1 | 2,700 |
| 8/27 | 2,286 | 2,429 | 2,286 | 2,386 | +100 | +4.4 | 3,600 |
| 8/20 | 2,366 | 2,366 | 2,286 | 2,286 | -50 | -2.1 | 9,600 |
| 8/13 | 2,343 | 2,343 | 2,336 | 2,336 | -7 | -0.3 | 3,600 |
| 8/6 | 2,396 | 2,396 | 2,326 | 2,343 | -53 | -2.2 | 5,400 |
| 7/30 | 2,366 | 2,426 | 2,326 | 2,396 | +70 | +3.0 | 5,400 |
| 7/21 | 2,249 | 2,326 | 2,203 | 2,326 | +70 | +3.1 | 3,900 |
| 7/16 | 2,193 | 2,256 | 2,179 | 2,256 | +127 | +6.0 | 6,000 |
| 7/9 | 2,133 | 2,163 | 2,099 | 2,129 | +23 | +1.1 | 4,800 |
| 7/2 | 2,149 | 2,166 | 2,063 | 2,106 | -40 | -1.9 | 16,500 |
| 6/25 | 2,166 | 2,166 | 2,096 | 2,146 | -27 | -1.2 | 4,500 |
| 6/18 | 2,183 | 2,206 | 2,139 | 2,173 | -10 | -0.5 | 4,500 |
| 6/11 | 2,113 | 2,183 | 2,086 | 2,183 | +80 | +3.8 | 4,500 |
▶︎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
