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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,749 | 1,770 | 1,730 | 1,765 | +28 | +1.6 | 43,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,203 | 2,279 | 2,153 | 2,246 | +210 | +10.3 | 17,400 |
| 11/6 | 1,953 | 2,133 | 1,953 | 2,036 | +117 | +6.1 | 10,800 |
| 10/30 | 2,043 | 2,119 | 1,919 | 1,919 | -124 | -6.1 | 9,000 |
| 10/23 | 1,999 | 2,043 | 1,999 | 2,043 | +44 | +2.2 | 3,900 |
| 10/16 | 1,933 | 2,059 | 1,923 | 1,999 | +93 | +4.9 | 6,300 |
| 10/9 | 1,899 | 1,906 | 1,823 | 1,906 | -23 | -1.2 | 3,900 |
| 10/2 | 1,869 | 1,963 | 1,839 | 1,929 | +60 | +3.2 | 6,900 |
| 9/25 | 1,716 | 1,869 | 1,716 | 1,869 | +153 | +8.9 | 7,800 |
| 9/18 | 1,696 | 1,749 | 1,696 | 1,716 | +20 | +1.2 | 4,200 |
| 9/11 | 1,706 | 1,716 | 1,659 | 1,696 | +13 | +0.8 | 6,900 |
| 9/4 | 1,703 | 1,723 | 1,666 | 1,683 | -16 | -0.9 | 9,600 |
| 8/28 | 1,726 | 1,766 | 1,699 | 1,699 | -27 | -1.6 | 6,300 |
| 8/21 | 1,793 | 1,803 | 1,713 | 1,726 | -67 | -3.7 | 20,400 |
| 8/14 | 1,986 | 2,019 | 1,739 | 1,793 | -230 | -11.4 | 6,300 |
| 8/7 | 1,766 | 2,099 | 1,733 | 2,023 | +124 | +6.5 | 10,800 |
| 7/31 | 1,676 | 1,966 | 1,659 | 1,899 | +248 | +15.0 | 24,000 |
| 7/22 | 1,669 | 1,703 | 1,636 | 1,651 | -15 | -0.9 | 3,600 |
| 7/17 | 1,593 | 1,669 | 1,584 | 1,666 | +80 | +5.0 | 5,100 |
| 7/10 | 1,611 | 1,633 | 1,566 | 1,586 | -25 | -1.6 | 5,400 |
| 7/3 | 1,896 | 2,033 | 1,611 | 1,611 | -505 | -23.9 | 5,100 |
| 6/26 | 1,999 | 2,116 | 1,999 | 2,116 | +117 | +5.9 | 20,700 |
| 6/19 | 1,889 | 2,019 | 1,856 | 1,999 | +143 | +7.7 | 5,700 |
| 6/12 | 1,803 | 1,903 | 1,736 | 1,856 | +53 | +2.9 | 14,400 |
| 6/5 | 1,813 | 1,866 | 1,733 | 1,803 | +24 | +1.4 | 12,900 |
| 5/29 | 1,599 | 1,829 | 1,591 | 1,779 | +200 | +12.7 | 14,100 |
| 5/22 | 1,553 | 1,591 | 1,553 | 1,579 | +26 | +1.7 | 1,500 |
| 5/15 | 1,563 | 1,588 | 1,553 | 1,553 | -8 | -0.5 | 2,700 |
| 5/8 | 1,573 | 1,573 | 1,561 | 1,561 | -12 | -0.8 | 600 |
| 5/1 | 1,528 | 1,596 | 1,508 | 1,573 | +69 | +4.6 | 3,000 |
| 4/24 | 1,396 | 1,504 | 1,396 | 1,504 | +121 | +8.8 | 5,400 |
▶︎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
