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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,245 (24/04/12) | 2,102 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,245 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,360 | 3,360 | 3,280 | 3,310 | -15 | -0.5 | 33,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,395 | 3,395 | 3,255 | 3,325 | -85 | -2.5 | 50,100 |
| 4/30 | 3,550 | 3,550 | 3,370 | 3,410 | -175 | -4.9 | 79,600 |
| 4/26 | 3,615 | 3,645 | 3,545 | 3,585 | -30 | -0.8 | 36,900 |
| 4/25 | 3,650 | 3,750 | 3,570 | 3,615 | -120 | -3.2 | 47,500 |
| 4/24 | 3,800 | 3,910 | 3,730 | 3,735 | 0 | 0.0 | 58,300 |
| 4/23 | 3,670 | 3,770 | 3,620 | 3,735 | +205 | +5.8 | 74,300 |
| 4/22 | 3,455 | 3,545 | 3,455 | 3,530 | +75 | +2.2 | 52,600 |
| 4/19 | 3,615 | 3,615 | 3,375 | 3,455 | -185 | -5.1 | 73,200 |
| 4/18 | 3,535 | 3,660 | 3,435 | 3,640 | +35 | +1.0 | 65,900 |
| 4/17 | 3,490 | 3,690 | 3,490 | 3,605 | +220 | +6.5 | 128,400 |
| 4/16 | 3,640 | 3,675 | 3,365 | 3,385 | -395 | -10.5 | 163,100 |
| 4/15 | 4,030 | 4,090 | 3,770 | 3,780 | -310 | -7.6 | 126,700 |
| 4/12 | 4,085 | 4,245 | 4,025 | 4,090 | +135 | +3.4 | 141,500 |
| 4/11 | 3,730 | 3,955 | 3,485 | 3,955 | +220 | +5.9 | 236,400 |
| 4/10 | 3,735 | 3,845 | 3,705 | 3,735 | +20 | +0.5 | 125,900 |
| 4/9 | 3,675 | 3,820 | 3,660 | 3,715 | +65 | +1.8 | 82,600 |
| 4/8 | 3,640 | 3,695 | 3,540 | 3,650 | +60 | +1.7 | 59,100 |
| 4/5 | 3,500 | 3,635 | 3,350 | 3,590 | +30 | +0.8 | 69,600 |
| 4/4 | 3,610 | 3,680 | 3,560 | 3,560 | -35 | -1.0 | 40,600 |
| 4/3 | 3,790 | 3,820 | 3,575 | 3,595 | -175 | -4.6 | 58,600 |
| 4/2 | 3,850 | 3,855 | 3,745 | 3,770 | -80 | -2.1 | 75,900 |
| 4/1 | 3,960 | 3,960 | 3,810 | 3,850 | -150 | -3.8 | 44,700 |
| 3/29 | 3,875 | 4,000 | 3,875 | 4,000 | +125 | +3.2 | 34,300 |
| 3/28 | 3,965 | 4,000 | 3,875 | 3,875 | -90 | -2.3 | 36,800 |
| 3/27 | 3,895 | 4,020 | 3,850 | 3,965 | +95 | +2.5 | 42,800 |
| 3/26 | 3,950 | 3,970 | 3,825 | 3,870 | -10 | -0.3 | 34,400 |
| 3/25 | 3,875 | 4,050 | 3,835 | 3,880 | +75 | +2.0 | 59,300 |
| 3/22 | 3,900 | 3,915 | 3,800 | 3,805 | -65 | -1.7 | 30,200 |
| 3/21 | 3,955 | 3,955 | 3,835 | 3,870 | +10 | +0.3 | 56,000 |
| 3/19 | 3,645 | 3,895 | 3,605 | 3,860 | +230 | +6.3 | 103,900 |
▶︎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