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 |
|---|---|
| 1,844 (24/07/22) | 1,179 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,844 (24/07/22) | 1,179 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,480 | 1,499 | 1,453 | 1,495 | +5 | +0.3 | 13,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,522 | 1,649 | 1,416 | 1,490 | -50 | -3.3 | 36,600 |
| 11/8 | 1,480 | 1,547 | 1,451 | 1,540 | +60 | +4.1 | 15,700 |
| 11/1 | 1,422 | 1,490 | 1,422 | 1,480 | +53 | +3.7 | 9,600 |
| 10/25 | 1,499 | 1,499 | 1,421 | 1,427 | -60 | -4.0 | 12,400 |
| 10/18 | 1,488 | 1,506 | 1,421 | 1,487 | 0 | 0.0 | 14,500 |
| 10/11 | 1,558 | 1,561 | 1,444 | 1,487 | -33 | -2.2 | 15,800 |
| 10/4 | 1,441 | 1,572 | 1,423 | 1,520 | +20 | +1.3 | 36,000 |
| 9/27 | 1,423 | 1,509 | 1,418 | 1,500 | +52 | +3.6 | 22,700 |
| 9/20 | 1,393 | 1,457 | 1,364 | 1,448 | +62 | +4.5 | 10,900 |
| 9/13 | 1,381 | 1,417 | 1,355 | 1,386 | -14 | -1.0 | 15,900 |
| 9/6 | 1,508 | 1,508 | 1,398 | 1,400 | -80 | -5.4 | 19,200 |
| 8/30 | 1,455 | 1,500 | 1,446 | 1,480 | +25 | +1.7 | 21,000 |
| 8/23 | 1,456 | 1,480 | 1,409 | 1,455 | -13 | -0.9 | 34,300 |
| 8/16 | 1,482 | 1,623 | 1,418 | 1,468 | +8 | +0.6 | 89,000 |
| 8/9 | 1,486 | 1,540 | 1,179 | 1,460 | -119 | -7.5 | 76,800 |
| 8/2 | 1,719 | 1,739 | 1,502 | 1,579 | -121 | -7.1 | 42,400 |
| 7/26 | 1,835 | 1,844 | 1,649 | 1,700 | -30 | -1.7 | 63,100 |
| 7/19 | 1,800 | 1,822 | 1,713 | 1,730 | -59 | -3.3 | 51,900 |
| 7/12 | 1,723 | 1,819 | 1,701 | 1,789 | +136 | +8.2 | 83,700 |
| 7/5 | 1,644 | 1,748 | 1,600 | 1,653 | +12 | +0.7 | 56,800 |
| 6/28 | 1,554 | 1,648 | 1,543 | 1,641 | +115 | +7.5 | 17,900 |
| 6/21 | 1,545 | 1,586 | 1,518 | 1,526 | -25 | -1.6 | 7,700 |
| 6/14 | 1,511 | 1,579 | 1,502 | 1,551 | +40 | +2.7 | 12,600 |
| 6/7 | 1,550 | 1,559 | 1,500 | 1,511 | -39 | -2.5 | 10,200 |
| 5/31 | 1,600 | 1,624 | 1,492 | 1,550 | -50 | -3.1 | 17,200 |
| 5/24 | 1,639 | 1,647 | 1,584 | 1,600 | -17 | -1.1 | 17,200 |
| 5/17 | 1,667 | 1,701 | 1,591 | 1,617 | -53 | -3.2 | 41,600 |
| 5/10 | 1,599 | 1,680 | 1,572 | 1,670 | +87 | +5.5 | 18,900 |
| 5/2 | 1,615 | 1,615 | 1,550 | 1,583 | -33 | -2.0 | 8,900 |
| 4/26 | 1,529 | 1,616 | 1,503 | 1,616 | +87 | +5.7 | 8,500 |
▶︎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
