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 | 1,760 | +23 | +1.3 | 58,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,299 | 1,383 | 1,279 | 1,383 | +75 | +5.7 | 4,800 |
| 4/10 | 1,229 | 1,313 | 1,229 | 1,308 | +124 | +10.5 | 4,800 |
| 4/3 | 1,183 | 1,231 | 1,146 | 1,184 | +1 | +0.1 | 5,700 |
| 3/27 | 1,149 | 1,218 | 1,098 | 1,183 | -13 | -1.1 | 14,400 |
| 3/19 | 1,226 | 1,246 | 1,176 | 1,196 | +13 | +1.1 | 3,900 |
| 3/13 | 1,239 | 1,318 | 1,174 | 1,183 | -220 | -15.7 | 11,700 |
| 3/6 | 1,433 | 1,433 | 1,396 | 1,403 | -30 | -2.1 | 1,500 |
| 2/28 | 1,594 | 1,594 | 1,433 | 1,433 | -161 | -10.1 | 9,300 |
| 2/21 | 1,611 | 1,649 | 1,583 | 1,594 | +6 | +0.4 | 4,500 |
| 2/14 | 1,553 | 1,628 | 1,529 | 1,588 | +39 | +2.5 | 19,500 |
| 2/7 | 1,423 | 1,628 | 1,406 | 1,549 | +126 | +8.9 | 14,100 |
| 1/31 | 1,469 | 1,469 | 1,404 | 1,423 | -46 | -3.1 | 5,100 |
| 1/24 | 1,464 | 1,479 | 1,444 | 1,469 | +1 | +0.1 | 4,200 |
| 1/17 | 1,441 | 1,476 | 1,436 | 1,468 | +49 | +3.5 | 1,800 |
| 1/10 | 1,403 | 1,469 | 1,363 | 1,419 | -30 | -2.1 | 8,700 |
| 12/30 | 1,451 | 1,451 | 1,449 | 1,449 | -14 | -1.0 | 900 |
| 12/27 | 1,459 | 1,506 | 1,441 | 1,463 | +14 | +1.0 | 26,700 |
| 12/20 | 1,433 | 1,463 | 1,433 | 1,449 | -4 | -0.3 | 1,800 |
| 12/13 | 1,463 | 1,463 | 1,419 | 1,453 | +37 | +2.6 | 8,700 |
| 12/6 | 1,381 | 1,416 | 1,369 | 1,416 | +50 | +3.7 | 9,000 |
| 11/29 | 1,366 | 1,383 | 1,359 | 1,366 | 0 | 0.0 | 4,200 |
| 11/22 | 1,371 | 1,371 | 1,346 | 1,366 | +32 | +2.4 | 2,100 |
| 11/15 | 1,344 | 1,344 | 1,334 | 1,334 | -30 | -2.2 | 600 |
| 11/8 | 1,344 | 1,376 | 1,344 | 1,364 | +28 | +2.1 | 6,000 |
| 11/1 | 1,333 | 1,353 | 1,319 | 1,336 | +3 | +0.2 | 2,100 |
| 10/25 | 1,373 | 1,373 | 1,314 | 1,333 | -66 | -4.7 | 3,000 |
| 10/18 | 1,326 | 1,399 | 1,326 | 1,399 | ー | ー | 1,200 |
| 10/11 | ー | ー | ー | 1,326 | ー | ー | 0 |
| 10/4 | 1,326 | 1,326 | 1,326 | 1,326 | -18 | -1.3 | 1,200 |
| 9/27 | 1,346 | 1,354 | 1,344 | 1,344 | +43 | +3.3 | 4,800 |
▶︎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
