！決算発表予定日 2024/07/09
4413東証G信用
業種 情報・通信業
ボードルア 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,245 (24/04/12) | 2,102 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,245 (24/04/12) | 2,891 (24/02/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 3,440 | 3,480 | 3,390 | 3,455 | +25 | +0.7 | 33,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,315 | 3,445 | 3,315 | 3,430 | +45 | +1.3 | 35,600 |
| 6/13 | 3,320 | 3,410 | 3,320 | 3,385 | +70 | +2.1 | 16,600 |
| 6/12 | 3,370 | 3,430 | 3,280 | 3,315 | -60 | -1.8 | 22,100 |
| 6/11 | 3,360 | 3,440 | 3,320 | 3,375 | +40 | +1.2 | 33,800 |
| 6/10 | 3,360 | 3,360 | 3,265 | 3,335 | -25 | -0.7 | 28,200 |
| 6/7 | 3,260 | 3,385 | 3,260 | 3,360 | +155 | +4.8 | 40,100 |
| 6/6 | 3,290 | 3,350 | 3,200 | 3,205 | -65 | -2.0 | 31,600 |
| 6/5 | 3,315 | 3,385 | 3,270 | 3,270 | -45 | -1.4 | 35,600 |
| 6/4 | 3,120 | 3,340 | 3,120 | 3,315 | +170 | +5.4 | 43,600 |
| 6/3 | 3,280 | 3,290 | 3,135 | 3,145 | -130 | -4.0 | 34,100 |
| 5/31 | 3,160 | 3,275 | 3,125 | 3,275 | +90 | +2.8 | 27,500 |
| 5/30 | 3,090 | 3,205 | 3,060 | 3,185 | +70 | +2.3 | 25,000 |
| 5/29 | 3,160 | 3,170 | 3,110 | 3,115 | -95 | -3.0 | 24,900 |
| 5/28 | 3,245 | 3,285 | 3,190 | 3,210 | -10 | -0.3 | 19,900 |
| 5/27 | 3,190 | 3,240 | 3,145 | 3,220 | +30 | +0.9 | 21,700 |
| 5/24 | 3,190 | 3,225 | 3,135 | 3,190 | -25 | -0.8 | 25,500 |
| 5/23 | 3,265 | 3,285 | 3,195 | 3,215 | -70 | -2.1 | 39,400 |
| 5/22 | 3,360 | 3,410 | 3,285 | 3,285 | -75 | -2.2 | 26,900 |
| 5/21 | 3,430 | 3,550 | 3,360 | 3,360 | -5 | -0.2 | 51,300 |
| 5/20 | 3,385 | 3,455 | 3,365 | 3,365 | -30 | -0.9 | 27,500 |
| 5/17 | 3,435 | 3,450 | 3,360 | 3,395 | -100 | -2.9 | 30,200 |
| 5/16 | 3,460 | 3,520 | 3,420 | 3,495 | +155 | +4.6 | 42,000 |
| 5/15 | 3,430 | 3,450 | 3,295 | 3,340 | -65 | -1.9 | 42,700 |
| 5/14 | 3,380 | 3,460 | 3,375 | 3,405 | +25 | +0.7 | 36,400 |
| 5/13 | 3,285 | 3,415 | 3,260 | 3,380 | +90 | +2.7 | 43,500 |
| 5/10 | 3,355 | 3,385 | 3,290 | 3,290 | -35 | -1.1 | 26,900 |
| 5/9 | 3,355 | 3,380 | 3,260 | 3,325 | -35 | -1.0 | 33,100 |
| 5/8 | 3,450 | 3,475 | 3,360 | 3,360 | -75 | -2.2 | 40,700 |
| 5/7 | 3,380 | 3,490 | 3,380 | 3,435 | +125 | +3.8 | 70,900 |
| 5/2 | 3,360 | 3,360 | 3,280 | 3,310 | -15 | -0.5 | 33,300 |
▶︎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