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 | 1,508 | +3 | +0.2 | 2,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,580 | 1,608 | 1,510 | 1,531 | -68 | -4.3 | 21,500 |
| 2/24 | 1,561 | 1,663 | 1,505 | 1,599 | +32 | +2.0 | 40,200 |
| 2/17 | 1,420 | 1,589 | 1,369 | 1,567 | +134 | +9.4 | 113,500 |
| 2/10 | 1,371 | 1,438 | 1,358 | 1,433 | +71 | +5.2 | 41,100 |
| 2/3 | 1,280 | 1,375 | 1,280 | 1,362 | +95 | +7.5 | 33,700 |
| 1/27 | 1,290 | 1,295 | 1,250 | 1,267 | -22 | -1.7 | 42,300 |
| 1/20 | 1,300 | 1,307 | 1,289 | 1,289 | -1 | -0.1 | 6,400 |
| 1/13 | 1,280 | 1,328 | 1,244 | 1,290 | +35 | +2.8 | 18,400 |
| 1/6 | 1,314 | 1,327 | 1,231 | 1,255 | -72 | -5.4 | 35,300 |
| 12/30 | 1,310 | 1,328 | 1,295 | 1,327 | +16 | +1.2 | 24,600 |
| 12/23 | 1,397 | 1,411 | 1,311 | 1,311 | -97 | -6.9 | 22,600 |
| 12/16 | 1,426 | 1,430 | 1,402 | 1,408 | -18 | -1.3 | 7,700 |
| 12/9 | 1,433 | 1,443 | 1,402 | 1,426 | -2 | -0.1 | 13,400 |
| 12/2 | 1,421 | 1,430 | 1,408 | 1,428 | +4 | +0.3 | 11,400 |
| 11/25 | 1,420 | 1,432 | 1,409 | 1,424 | +19 | +1.4 | 12,500 |
| 11/18 | 1,478 | 1,493 | 1,405 | 1,405 | -69 | -4.7 | 19,400 |
| 11/11 | 1,455 | 1,560 | 1,440 | 1,474 | +24 | +1.7 | 43,100 |
| 11/4 | 1,478 | 1,486 | 1,440 | 1,450 | -9 | -0.6 | 7,700 |
| 10/28 | 1,483 | 1,511 | 1,407 | 1,459 | -21 | -1.4 | 13,100 |
| 10/21 | 1,398 | 1,510 | 1,398 | 1,480 | +90 | +6.5 | 14,300 |
| 10/14 | 1,380 | 1,392 | 1,360 | 1,390 | +10 | +0.7 | 6,100 |
| 10/7 | 1,353 | 1,380 | 1,330 | 1,380 | +10 | +0.7 | 12,100 |
| 9/30 | 1,397 | 1,400 | 1,352 | 1,370 | -50 | -3.5 | 9,800 |
| 9/22 | 1,431 | 1,435 | 1,392 | 1,420 | +16 | +1.1 | 9,300 |
| 9/16 | 1,460 | 1,467 | 1,371 | 1,404 | -45 | -3.1 | 18,200 |
| 9/9 | 1,420 | 1,527 | 1,411 | 1,449 | +21 | +1.5 | 24,800 |
| 9/2 | 1,434 | 1,466 | 1,408 | 1,428 | -60 | -4.0 | 22,100 |
| 8/26 | 1,500 | 1,532 | 1,474 | 1,488 | -8 | -0.5 | 31,700 |
| 8/19 | 1,577 | 1,580 | 1,429 | 1,496 | +16 | +1.1 | 47,600 |
| 8/12 | 1,402 | 1,480 | 1,355 | 1,480 | +42 | +2.9 | 38,700 |
▶︎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
