4413東証G信用
業種 情報・通信業
ボードルア 株価時系列データ
PTS
4,925
円
(19:44)
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 |
|---|---|
| 5,930 (24/09/24) | 2,891 (24/02/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,930 (24/09/24) | 2,891 (24/02/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,950 | 5,000 | 4,795 | 4,830 | -90 | -1.8 | 140,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 4,900 | 4,970 | 4,810 | 4,920 | +50 | +1.0 | 161,400 |
| 1/28 | 4,620 | 4,915 | 4,620 | 4,870 | +320 | +7.0 | 158,600 |
| 1/27 | 4,795 | 4,890 | 4,550 | 4,550 | -175 | -3.7 | 119,800 |
| 1/24 | 4,505 | 4,760 | 4,500 | 4,725 | +230 | +5.1 | 91,900 |
| 1/23 | 4,665 | 4,665 | 4,495 | 4,495 | -170 | -3.6 | 110,800 |
| 1/22 | 4,610 | 4,765 | 4,600 | 4,665 | +60 | +1.3 | 104,400 |
| 1/21 | 4,775 | 4,775 | 4,550 | 4,605 | -235 | -4.9 | 132,000 |
| 1/20 | 4,845 | 5,050 | 4,830 | 4,840 | 0 | 0.0 | 75,800 |
| 1/17 | 4,820 | 4,860 | 4,575 | 4,840 | +10 | +0.2 | 103,400 |
| 1/16 | 4,950 | 5,020 | 4,760 | 4,830 | -30 | -0.6 | 116,400 |
| 1/15 | 4,570 | 4,885 | 4,505 | 4,860 | +360 | +8.0 | 142,200 |
| 1/14 | 4,745 | 4,745 | 4,490 | 4,500 | -265 | -5.6 | 111,700 |
| 1/10 | 4,720 | 4,785 | 4,640 | 4,765 | -5 | -0.1 | 34,300 |
| 1/9 | 4,715 | 4,780 | 4,670 | 4,770 | +15 | +0.3 | 48,800 |
| 1/8 | 4,765 | 4,795 | 4,665 | 4,755 | -10 | -0.2 | 53,000 |
| 1/7 | 4,860 | 4,885 | 4,755 | 4,765 | -25 | -0.5 | 58,400 |
| 1/6 | 5,000 | 5,090 | 4,785 | 4,790 | -145 | -2.9 | 104,100 |
| 12/30 | 4,830 | 4,940 | 4,695 | 4,935 | +105 | +2.2 | 66,700 |
| 12/27 | 4,815 | 4,925 | 4,785 | 4,830 | +75 | +1.6 | 68,300 |
| 12/26 | 4,785 | 4,855 | 4,720 | 4,755 | +10 | +0.2 | 73,200 |
| 12/25 | 4,700 | 4,830 | 4,685 | 4,745 | +40 | +0.9 | 61,100 |
| 12/24 | 4,775 | 4,785 | 4,675 | 4,705 | -70 | -1.5 | 62,700 |
| 12/23 | 4,885 | 5,170 | 4,775 | 4,775 | -40 | -0.8 | 162,300 |
| 12/20 | 4,735 | 4,895 | 4,665 | 4,815 | +80 | +1.7 | 81,500 |
| 12/19 | 4,680 | 4,770 | 4,650 | 4,735 | -15 | -0.3 | 81,400 |
| 12/18 | 4,730 | 4,840 | 4,660 | 4,750 | -30 | -0.6 | 93,300 |
| 12/17 | 4,680 | 4,790 | 4,565 | 4,780 | +85 | +1.8 | 118,300 |
| 12/16 | 4,630 | 4,740 | 4,590 | 4,695 | +65 | +1.4 | 110,200 |
| 12/13 | 4,720 | 4,875 | 4,630 | 4,630 | -90 | -1.9 | 126,100 |
| 12/12 | 4,850 | 4,900 | 4,700 | 4,720 | -160 | -3.3 | 134,100 |
▶︎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
