4398東証S信用
業種 情報・通信業
ブロードバンドセキュリティ 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 |
---|---|
1,850 (23/07/11) | 1,180 (23/11/17) |
年初来高値 | 年初来安値 |
---|---|
1,824 (24/03/07) | 1,304 (24/01/11) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 1,515 | 1,525 | 1,500 | 1,511 | 0 | 0.0 | 5,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 1,522 | 1,530 | 1,508 | 1,511 | -41 | -2.6 | 1,900 |
6/5 | 1,537 | 1,552 | 1,535 | 1,552 | +11 | +0.7 | 500 |
6/4 | 1,539 | 1,550 | 1,525 | 1,541 | 0 | 0.0 | 1,300 |
6/3 | 1,550 | 1,559 | 1,541 | 1,541 | -9 | -0.6 | 900 |
5/31 | 1,525 | 1,550 | 1,492 | 1,550 | +25 | +1.6 | 3,700 |
5/30 | 1,539 | 1,550 | 1,520 | 1,525 | -26 | -1.7 | 4,600 |
5/29 | 1,599 | 1,599 | 1,549 | 1,551 | -48 | -3.0 | 4,900 |
5/28 | 1,600 | 1,602 | 1,590 | 1,599 | -8 | -0.5 | 1,500 |
5/27 | 1,600 | 1,624 | 1,560 | 1,607 | +7 | +0.4 | 2,500 |
5/24 | 1,601 | 1,621 | 1,584 | 1,600 | -3 | -0.2 | 3,500 |
5/23 | 1,615 | 1,647 | 1,603 | 1,603 | 0 | 0.0 | 6,000 |
5/22 | 1,619 | 1,619 | 1,603 | 1,603 | -23 | -1.4 | 300 |
5/21 | 1,630 | 1,640 | 1,604 | 1,626 | -2 | -0.1 | 3,700 |
5/20 | 1,639 | 1,639 | 1,606 | 1,628 | +11 | +0.7 | 3,700 |
5/17 | 1,635 | 1,659 | 1,591 | 1,617 | -20 | -1.2 | 7,300 |
5/16 | 1,676 | 1,680 | 1,599 | 1,637 | -37 | -2.2 | 8,600 |
5/15 | 1,699 | 1,701 | 1,634 | 1,674 | +43 | +2.6 | 16,200 |
5/14 | 1,680 | 1,680 | 1,601 | 1,631 | -34 | -2.0 | 4,700 |
5/13 | 1,667 | 1,673 | 1,629 | 1,665 | -5 | -0.3 | 4,800 |
5/10 | 1,674 | 1,674 | 1,630 | 1,670 | +16 | +1.0 | 5,000 |
5/9 | 1,631 | 1,680 | 1,626 | 1,654 | +40 | +2.5 | 7,100 |
5/8 | 1,598 | 1,649 | 1,598 | 1,614 | +19 | +1.2 | 4,900 |
5/7 | 1,599 | 1,599 | 1,572 | 1,595 | +12 | +0.8 | 1,900 |
5/2 | 1,583 | 1,583 | 1,550 | 1,583 | +4 | +0.3 | 4,700 |
5/1 | 1,575 | 1,579 | 1,556 | 1,579 | -4 | -0.3 | 1,500 |
4/30 | 1,615 | 1,615 | 1,580 | 1,583 | -33 | -2.0 | 2,700 |
4/26 | 1,588 | 1,616 | 1,580 | 1,616 | +24 | +1.5 | 1,500 |
4/25 | 1,585 | 1,592 | 1,551 | 1,592 | +17 | +1.1 | 1,500 |
4/24 | 1,589 | 1,589 | 1,549 | 1,575 | +10 | +0.6 | 1,000 |
4/23 | 1,537 | 1,576 | 1,537 | 1,565 | +28 | +1.8 | 2,700 |
▶︎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