！決算発表予定日 2024/05/14
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
1,569
円
取引時間外
(14:45)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,615 | 1,615 | 1,550 | 1,583 | -33 | -2.0 | 8,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,529 | 1,616 | 1,503 | 1,616 | +87 | +5.7 | 8,500 |
| 4/19 | 1,620 | 1,624 | 1,505 | 1,529 | -90 | -5.6 | 19,200 |
| 4/12 | 1,599 | 1,678 | 1,567 | 1,619 | +30 | +1.9 | 24,500 |
| 4/5 | 1,686 | 1,686 | 1,550 | 1,589 | -91 | -5.4 | 36,300 |
| 3/29 | 1,650 | 1,698 | 1,629 | 1,680 | +40 | +2.4 | 33,200 |
| 3/22 | 1,668 | 1,686 | 1,627 | 1,640 | -28 | -1.7 | 23,000 |
| 3/15 | 1,630 | 1,739 | 1,541 | 1,668 | -82 | -4.7 | 67,000 |
| 3/8 | 1,640 | 1,824 | 1,550 | 1,750 | +141 | +8.8 | 118,600 |
| 3/1 | 1,529 | 1,750 | 1,508 | 1,609 | +89 | +5.9 | 82,500 |
| 2/22 | 1,525 | 1,599 | 1,492 | 1,520 | +55 | +3.8 | 56,500 |
| 2/16 | 1,384 | 1,600 | 1,372 | 1,465 | +66 | +4.7 | 90,300 |
| 2/9 | 1,396 | 1,401 | 1,383 | 1,399 | +12 | +0.9 | 10,100 |
| 2/2 | 1,425 | 1,460 | 1,381 | 1,387 | -18 | -1.3 | 24,800 |
| 1/26 | 1,368 | 1,460 | 1,367 | 1,405 | +39 | +2.9 | 47,800 |
| 1/19 | 1,385 | 1,433 | 1,342 | 1,366 | -8 | -0.6 | 39,100 |
| 1/12 | 1,359 | 1,467 | 1,304 | 1,374 | +26 | +1.9 | 85,100 |
| 1/5 | 1,369 | 1,369 | 1,310 | 1,348 | +9 | +0.7 | 7,200 |
| 12/29 | 1,279 | 1,374 | 1,251 | 1,339 | +69 | +5.4 | 20,700 |
| 12/22 | 1,250 | 1,286 | 1,241 | 1,270 | +31 | +2.5 | 20,200 |
| 12/15 | 1,252 | 1,265 | 1,225 | 1,239 | -31 | -2.4 | 17,500 |
| 12/8 | 1,274 | 1,280 | 1,239 | 1,270 | 0 | 0.0 | 16,700 |
| 12/1 | 1,300 | 1,304 | 1,255 | 1,270 | -15 | -1.2 | 24,600 |
| 11/24 | 1,224 | 1,299 | 1,214 | 1,285 | +90 | +7.5 | 19,300 |
| 11/17 | 1,310 | 1,329 | 1,180 | 1,195 | -166 | -12.2 | 71,600 |
| 11/10 | 1,380 | 1,409 | 1,325 | 1,361 | -17 | -1.2 | 28,600 |
| 11/2 | 1,400 | 1,432 | 1,350 | 1,378 | -32 | -2.3 | 14,000 |
| 10/27 | 1,402 | 1,444 | 1,376 | 1,410 | +6 | +0.4 | 7,200 |
| 10/20 | 1,410 | 1,470 | 1,382 | 1,404 | -6 | -0.4 | 13,200 |
| 10/13 | 1,431 | 1,443 | 1,372 | 1,410 | +22 | +1.6 | 19,400 |
| 10/6 | 1,464 | 1,499 | 1,346 | 1,388 | -106 | -7.1 | 21,300 |
▶︎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