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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,304 | 1,582 | 1,288 | 1,438 | +125 | +9.5 | 164,800 |
| 7/29 | 1,317 | 1,330 | 1,298 | 1,313 | 0 | 0.0 | 9,200 |
| 7/22 | 1,264 | 1,328 | 1,256 | 1,313 | +49 | +3.9 | 10,300 |
| 7/15 | 1,250 | 1,270 | 1,215 | 1,264 | +16 | +1.3 | 7,200 |
| 7/8 | 1,232 | 1,270 | 1,227 | 1,248 | +8 | +0.7 | 7,100 |
| 7/1 | 1,240 | 1,260 | 1,220 | 1,240 | +20 | +1.6 | 6,400 |
| 6/24 | 1,190 | 1,220 | 1,173 | 1,220 | +25 | +2.1 | 11,100 |
| 6/17 | 1,248 | 1,248 | 1,162 | 1,195 | -58 | -4.6 | 12,600 |
| 6/10 | 1,249 | 1,275 | 1,237 | 1,253 | +7 | +0.6 | 12,300 |
| 6/3 | 1,210 | 1,250 | 1,187 | 1,246 | +36 | +3.0 | 11,600 |
| 5/27 | 1,180 | 1,228 | 1,175 | 1,210 | +29 | +2.5 | 11,900 |
| 5/20 | 1,280 | 1,280 | 1,173 | 1,181 | -51 | -4.1 | 20,300 |
| 5/13 | 1,270 | 1,300 | 1,199 | 1,232 | -53 | -4.1 | 22,700 |
| 5/6 | 1,268 | 1,300 | 1,247 | 1,285 | +45 | +3.6 | 3,700 |
| 4/28 | 1,224 | 1,276 | 1,208 | 1,240 | -22 | -1.7 | 4,800 |
| 4/22 | 1,350 | 1,360 | 1,254 | 1,262 | -93 | -6.9 | 13,700 |
| 4/15 | 1,390 | 1,390 | 1,315 | 1,355 | -25 | -1.8 | 17,500 |
| 4/8 | 1,400 | 1,563 | 1,351 | 1,380 | +10 | +0.7 | 69,100 |
| 4/1 | 1,415 | 1,415 | 1,328 | 1,370 | -35 | -2.5 | 26,600 |
| 3/25 | 1,436 | 1,440 | 1,386 | 1,405 | +25 | +1.8 | 33,200 |
| 3/18 | 1,400 | 1,435 | 1,345 | 1,380 | +21 | +1.6 | 43,100 |
| 3/11 | 1,309 | 1,443 | 1,260 | 1,359 | -10 | -0.7 | 96,400 |
| 3/4 | 1,175 | 1,677 | 1,175 | 1,369 | +219 | +19.0 | 367,600 |
| 2/25 | 1,120 | 1,209 | 1,061 | 1,150 | +35 | +3.1 | 20,900 |
| 2/18 | 1,337 | 1,338 | 1,037 | 1,115 | -207 | -15.7 | 82,000 |
| 2/10 | 1,089 | 1,322 | 1,006 | 1,322 | +233 | +21.4 | 80,900 |
| 2/4 | 1,031 | 1,118 | 1,031 | 1,089 | +59 | +5.7 | 14,800 |
| 1/28 | 1,030 | 1,090 | 1,000 | 1,030 | -8 | -0.8 | 16,800 |
| 1/21 | 1,058 | 1,080 | 1,010 | 1,038 | -31 | -2.9 | 18,800 |
| 1/14 | 1,160 | 1,162 | 1,030 | 1,069 | -95 | -8.2 | 21,000 |
▶︎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
