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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,510 | 1,515 | 1,475 | 1,508 | +3 | +0.2 | 5,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,532 | 1,678 | 1,510 | 1,636 | +97 | +6.3 | 92,400 |
| 9/13 | 1,692 | 1,733 | 1,525 | 1,539 | -113 | -6.8 | 172,200 |
| 9/6 | 1,519 | 1,685 | 1,480 | 1,652 | +134 | +8.8 | 153,400 |
| 8/30 | 1,550 | 1,578 | 1,471 | 1,518 | -60 | -3.8 | 92,300 |
| 8/23 | 1,625 | 1,707 | 1,570 | 1,578 | -32 | -2.0 | 105,100 |
| 8/16 | 1,660 | 1,818 | 1,602 | 1,610 | -90 | -5.3 | 133,900 |
| 8/9 | 1,696 | 1,702 | 1,550 | 1,700 | -25 | -1.5 | 111,700 |
| 8/2 | 1,730 | 1,773 | 1,701 | 1,725 | +25 | +1.5 | 61,100 |
| 7/26 | 1,884 | 1,900 | 1,687 | 1,700 | -224 | -11.6 | 132,000 |
| 7/19 | 2,058 | 2,059 | 1,909 | 1,924 | -133 | -6.5 | 75,000 |
| 7/12 | 2,000 | 2,148 | 1,911 | 2,057 | +103 | +5.3 | 282,600 |
| 7/5 | 1,782 | 2,061 | 1,768 | 1,954 | +212 | +12.2 | 256,100 |
| 6/28 | 1,863 | 1,945 | 1,732 | 1,742 | -142 | -7.5 | 212,200 |
| 6/21 | 1,929 | 2,283 | 1,870 | 1,884 | -61 | -3.1 | 1,356,900 |
| 6/14 | 1,828 | 1,984 | 1,810 | 1,945 | +157 | +8.8 | 196,800 |
| 6/7 | 1,719 | 1,822 | 1,668 | 1,788 | +66 | +3.8 | 115,300 |
| 5/31 | 1,601 | 1,727 | 1,600 | 1,722 | +104 | +6.4 | 90,300 |
| 5/24 | 1,690 | 1,779 | 1,607 | 1,618 | -87 | -5.1 | 112,300 |
| 5/17 | 1,616 | 1,780 | 1,555 | 1,705 | +55 | +3.3 | 170,600 |
| 5/10 | 1,725 | 1,770 | 1,611 | 1,650 | -75 | -4.4 | 87,100 |
| 4/26 | 1,745 | 1,784 | 1,700 | 1,725 | -17 | -1.0 | 81,100 |
| 4/19 | 1,838 | 1,893 | 1,738 | 1,742 | -96 | -5.2 | 150,500 |
| 4/12 | 1,995 | 1,995 | 1,807 | 1,838 | -142 | -7.2 | 203,900 |
| 4/5 | 1,950 | 2,097 | 1,839 | 1,980 | +57 | +3.0 | 401,400 |
| 3/29 | 1,752 | 1,950 | 1,750 | 1,923 | +99 | +5.4 | 280,400 |
| 3/22 | 1,788 | 1,853 | 1,733 | 1,824 | +39 | +2.2 | 89,800 |
| 3/15 | 1,727 | 1,820 | 1,645 | 1,785 | +45 | +2.6 | 111,600 |
| 3/8 | 1,875 | 1,946 | 1,738 | 1,740 | -175 | -9.1 | 139,700 |
| 3/1 | 2,146 | 2,146 | 1,852 | 1,915 | ー | ー | 277,700 |
▶︎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
