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 | 1,481 | -24 | -1.6 | 2,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,481 | 1,551 | 1,481 | 1,494 | -4 | -0.3 | 12,900 |
| 9/22 | 1,558 | 1,558 | 1,465 | 1,498 | -60 | -3.9 | 7,000 |
| 9/15 | 1,616 | 1,627 | 1,505 | 1,558 | -92 | -5.6 | 22,100 |
| 9/8 | 1,700 | 1,700 | 1,607 | 1,650 | -50 | -2.9 | 27,700 |
| 9/1 | 1,640 | 1,740 | 1,640 | 1,700 | +74 | +4.6 | 28,700 |
| 8/25 | 1,632 | 1,710 | 1,590 | 1,626 | -9 | -0.6 | 25,900 |
| 8/18 | 1,579 | 1,680 | 1,483 | 1,635 | -97 | -5.6 | 98,400 |
| 8/10 | 1,757 | 1,814 | 1,703 | 1,732 | -64 | -3.6 | 42,300 |
| 8/4 | 1,795 | 1,810 | 1,726 | 1,796 | +1 | +0.1 | 29,800 |
| 7/28 | 1,760 | 1,821 | 1,711 | 1,795 | +35 | +2.0 | 42,800 |
| 7/21 | 1,747 | 1,830 | 1,719 | 1,760 | +44 | +2.6 | 47,100 |
| 7/14 | 1,741 | 1,850 | 1,690 | 1,716 | -25 | -1.4 | 87,600 |
| 7/7 | 1,520 | 1,794 | 1,508 | 1,741 | +218 | +14.3 | 177,100 |
| 6/30 | 1,525 | 1,595 | 1,454 | 1,523 | -42 | -2.7 | 46,700 |
| 6/23 | 1,564 | 1,679 | 1,446 | 1,565 | +21 | +1.4 | 137,100 |
| 6/16 | 1,304 | 1,667 | 1,283 | 1,544 | +261 | +20.3 | 266,800 |
| 6/9 | 1,231 | 1,300 | 1,198 | 1,283 | +70 | +5.8 | 106,300 |
| 6/2 | 1,219 | 1,228 | 1,187 | 1,213 | -5 | -0.4 | 59,800 |
| 5/26 | 1,255 | 1,279 | 1,215 | 1,218 | -38 | -3.0 | 60,700 |
| 5/19 | 1,350 | 1,374 | 1,242 | 1,256 | -335 | -21.1 | 95,500 |
| 5/12 | 1,554 | 1,610 | 1,538 | 1,591 | +45 | +2.9 | 29,900 |
| 5/2 | 1,557 | 1,574 | 1,531 | 1,546 | -11 | -0.7 | 6,100 |
| 4/28 | 1,560 | 1,599 | 1,541 | 1,557 | -4 | -0.3 | 7,200 |
| 4/21 | 1,607 | 1,607 | 1,561 | 1,561 | -19 | -1.2 | 5,400 |
| 4/14 | 1,543 | 1,612 | 1,541 | 1,580 | +39 | +2.5 | 14,000 |
| 4/7 | 1,598 | 1,614 | 1,536 | 1,541 | -49 | -3.1 | 8,800 |
| 3/31 | 1,588 | 1,657 | 1,552 | 1,590 | +13 | +0.8 | 28,600 |
| 3/24 | 1,555 | 1,587 | 1,502 | 1,577 | +28 | +1.8 | 16,900 |
| 3/17 | 1,547 | 1,549 | 1,447 | 1,549 | -6 | -0.4 | 21,400 |
| 3/10 | 1,515 | 1,594 | 1,510 | 1,555 | +24 | +1.6 | 16,700 |
▶︎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
