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) | 2,622 (23/11/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,660 | 4,720 | 4,605 | 4,695 | +35 | +0.8 | 51,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 3,460 | 3,645 | 3,460 | 3,630 | +175 | +5.1 | 28,000 |
| 3/15 | 3,580 | 3,595 | 3,440 | 3,455 | -160 | -4.4 | 35,100 |
| 3/14 | 3,670 | 3,675 | 3,500 | 3,615 | -55 | -1.5 | 27,400 |
| 3/13 | 3,675 | 3,680 | 3,590 | 3,670 | +105 | +3.0 | 36,800 |
| 3/12 | 3,570 | 3,610 | 3,420 | 3,565 | -25 | -0.7 | 54,800 |
| 3/11 | 3,525 | 3,665 | 3,500 | 3,590 | -5 | -0.1 | 49,400 |
| 3/8 | 3,580 | 3,715 | 3,515 | 3,595 | +10 | +0.3 | 76,400 |
| 3/7 | 3,550 | 3,745 | 3,500 | 3,585 | +235 | +7.0 | 147,900 |
| 3/6 | 3,310 | 3,365 | 3,265 | 3,350 | +10 | +0.3 | 38,400 |
| 3/5 | 3,390 | 3,390 | 3,285 | 3,340 | -90 | -2.6 | 29,700 |
| 3/4 | 3,500 | 3,525 | 3,410 | 3,430 | -20 | -0.6 | 43,600 |
| 3/1 | 3,395 | 3,480 | 3,360 | 3,450 | +90 | +2.7 | 87,500 |
| 2/29 | 3,380 | 3,380 | 3,260 | 3,360 | -35 | -1.0 | 36,600 |
| 2/28 | 3,245 | 3,435 | 3,225 | 3,395 | +210 | +6.6 | 83,900 |
| 2/27 | 3,185 | 3,205 | 3,125 | 3,185 | 0 | 0.0 | 26,900 |
| 2/26 | 3,260 | 3,270 | 3,150 | 3,185 | -75 | -2.3 | 42,200 |
| 2/22 | 3,320 | 3,350 | 3,225 | 3,260 | +10 | +0.3 | 61,900 |
▶︎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
