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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,227 | 1,324 | 1,114 | 1,164 | -28 | -2.4 | 31,700 |
| 12/30 | 1,205 | 1,241 | 1,142 | 1,192 | -13 | -1.1 | 31,000 |
| 12/24 | 1,299 | 1,299 | 1,199 | 1,205 | -76 | -5.9 | 44,500 |
| 12/17 | 1,550 | 1,550 | 1,280 | 1,281 | -225 | -14.9 | 38,600 |
| 12/10 | 1,349 | 1,550 | 1,347 | 1,506 | +157 | +11.6 | 43,900 |
| 12/3 | 1,328 | 1,367 | 1,304 | 1,349 | +5 | +0.4 | 36,400 |
| 11/26 | 1,305 | 1,359 | 1,282 | 1,344 | +23 | +1.7 | 27,300 |
| 11/19 | 1,350 | 1,377 | 1,300 | 1,321 | -29 | -2.2 | 31,400 |
| 11/12 | 1,378 | 1,381 | 1,304 | 1,350 | -28 | -2.0 | 24,100 |
| 11/5 | 1,393 | 1,400 | 1,361 | 1,378 | -8 | -0.6 | 15,200 |
| 10/29 | 1,381 | 1,387 | 1,334 | 1,386 | -12 | -0.9 | 20,200 |
| 10/22 | 1,501 | 1,505 | 1,382 | 1,398 | -99 | -6.6 | 23,300 |
| 10/15 | 1,537 | 1,580 | 1,469 | 1,497 | -51 | -3.3 | 27,700 |
| 10/8 | 1,660 | 1,698 | 1,513 | 1,548 | -75 | -4.6 | 67,900 |
| 10/1 | 1,680 | 1,730 | 1,550 | 1,623 | -57 | -3.4 | 94,100 |
| 9/24 | 1,541 | 1,685 | 1,522 | 1,680 | +73 | +4.5 | 52,000 |
| 9/17 | 1,848 | 1,940 | 1,561 | 1,607 | -237 | -12.9 | 157,900 |
| 9/10 | 1,450 | 1,844 | 1,450 | 1,844 | +414 | +29.0 | 482,900 |
| 9/3 | 1,449 | 1,559 | 1,345 | 1,430 | -3 | -0.2 | 120,400 |
| 8/27 | 1,230 | 1,439 | 1,230 | 1,433 | +203 | +16.5 | 59,200 |
| 8/20 | 1,315 | 1,340 | 1,152 | 1,230 | +5 | +0.4 | 105,000 |
| 8/13 | 1,085 | 1,251 | 1,085 | 1,225 | +136 | +12.5 | 47,200 |
| 8/6 | 1,292 | 1,292 | 1,061 | 1,089 | -197 | -15.3 | 56,600 |
| 7/30 | 1,296 | 1,328 | 1,283 | 1,286 | +8 | +0.6 | 21,800 |
| 7/21 | 1,293 | 1,298 | 1,270 | 1,278 | -45 | -3.4 | 17,700 |
| 7/16 | 1,390 | 1,390 | 1,311 | 1,323 | -67 | -4.8 | 33,600 |
| 7/9 | 1,431 | 1,434 | 1,293 | 1,390 | -42 | -2.9 | 78,300 |
| 7/2 | 1,460 | 1,473 | 1,422 | 1,432 | -12 | -0.8 | 54,700 |
| 6/25 | 1,480 | 1,513 | 1,425 | 1,444 | -56 | -3.7 | 79,200 |
| 6/18 | 1,555 | 1,689 | 1,485 | 1,500 | -255 | -14.5 | 184,100 |
▶︎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
