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
(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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,599 | 1,599 | 1,549 | 1,551 | -48 | -3.0 | 4,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/22 | 1,529 | 1,554 | 1,503 | 1,537 | +8 | +0.5 | 1,800 |
| 4/19 | 1,531 | 1,549 | 1,505 | 1,529 | -21 | -1.4 | 3,700 |
| 4/18 | 1,524 | 1,565 | 1,524 | 1,550 | -14 | -0.9 | 4,900 |
| 4/17 | 1,556 | 1,589 | 1,548 | 1,564 | +2 | +0.1 | 2,000 |
| 4/16 | 1,576 | 1,585 | 1,562 | 1,562 | -22 | -1.4 | 1,800 |
| 4/15 | 1,620 | 1,624 | 1,571 | 1,584 | -35 | -2.2 | 6,800 |
| 4/12 | 1,620 | 1,649 | 1,567 | 1,619 | +12 | +0.8 | 9,500 |
▶︎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