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 | 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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,084 | 1,215 | 1,084 | 1,189 | +109 | +10.1 | 84,500 |
| 4/10 | 915 | 1,088 | 901 | 1,080 | +165 | +18.0 | 94,800 |
| 4/3 | 820 | 935 | 813 | 915 | +70 | +8.3 | 63,600 |
| 3/27 | 770 | 912 | 765 | 845 | +75 | +9.7 | 78,600 |
| 3/19 | 810 | 936 | 719 | 770 | +27 | +3.6 | 130,300 |
| 3/13 | 959 | 961 | 697 | 743 | -261 | -26.0 | 188,500 |
| 3/6 | 1,041 | 1,172 | 991 | 1,004 | +12 | +1.2 | 155,900 |
| 2/28 | 1,220 | 1,267 | 982 | 992 | -369 | -27.1 | 255,000 |
| 2/21 | 1,496 | 1,496 | 1,356 | 1,361 | -144 | -9.6 | 139,800 |
| 2/14 | 1,504 | 1,580 | 1,500 | 1,505 | -12 | -0.8 | 98,100 |
| 2/7 | 1,456 | 1,570 | 1,454 | 1,517 | +23 | +1.5 | 89,500 |
| 1/31 | 1,561 | 1,639 | 1,489 | 1,494 | -107 | -6.7 | 186,700 |
| 1/24 | 1,557 | 1,631 | 1,531 | 1,601 | +56 | +3.6 | 156,800 |
| 1/17 | 1,521 | 1,573 | 1,521 | 1,545 | +28 | +1.9 | 70,700 |
| 1/10 | 1,518 | 1,547 | 1,455 | 1,517 | -14 | -0.9 | 106,100 |
| 12/30 | 1,543 | 1,557 | 1,527 | 1,531 | -16 | -1.0 | 11,400 |
| 12/27 | 1,520 | 1,570 | 1,511 | 1,547 | +27 | +1.8 | 86,900 |
| 12/20 | 1,551 | 1,568 | 1,510 | 1,520 | -46 | -2.9 | 108,500 |
| 12/13 | 1,602 | 1,643 | 1,560 | 1,566 | -28 | -1.8 | 125,100 |
| 12/6 | 1,623 | 1,642 | 1,555 | 1,594 | -28 | -1.7 | 99,400 |
| 11/29 | 1,582 | 1,630 | 1,545 | 1,622 | +53 | +3.4 | 130,200 |
| 11/22 | 1,563 | 1,581 | 1,505 | 1,569 | +43 | +2.8 | 154,900 |
| 11/15 | 1,635 | 1,690 | 1,515 | 1,526 | -109 | -6.7 | 268,200 |
| 11/8 | 1,636 | 1,657 | 1,616 | 1,635 | +3 | +0.2 | 45,400 |
| 11/1 | 1,652 | 1,682 | 1,608 | 1,632 | +11 | +0.7 | 167,600 |
| 10/25 | 1,691 | 1,759 | 1,617 | 1,621 | -70 | -4.1 | 91,800 |
| 10/18 | 1,717 | 1,776 | 1,688 | 1,691 | -26 | -1.5 | 58,000 |
| 10/11 | 1,843 | 1,843 | 1,690 | 1,717 | -101 | -5.6 | 171,100 |
| 10/4 | 1,695 | 1,821 | 1,619 | 1,818 | +123 | +7.3 | 228,100 |
| 9/27 | 1,665 | 1,708 | 1,620 | 1,695 | +59 | +3.6 | 109,300 |
▶︎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
