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
4,915.5
円
(15:15)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,930 (24/09/24) | 2,891 (24/02/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,565 | 5,280 | 4,310 | 4,905 | +200 | +4.3 | 1,010,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 5,650 | 5,880 | 4,475 | 4,705 | -975 | -17.2 | 1,169,300 |
| 24/09 | 5,450 | 5,930 | 5,150 | 5,680 | +300 | +5.6 | 884,200 |
| 24/08 | 4,490 | 5,430 | 3,720 | 5,380 | +830 | +18.2 | 1,533,400 |
| 24/07 | 3,575 | 4,670 | 3,355 | 4,550 | +1,000 | +28.2 | 1,861,900 |
| 24/06 | 3,280 | 3,665 | 3,120 | 3,550 | +275 | +8.4 | 564,500 |
| 24/05 | 3,395 | 3,550 | 3,060 | 3,275 | -135 | -4.0 | 739,400 |
| 24/04 | 3,960 | 4,245 | 3,350 | 3,410 | -590 | -14.8 | 1,841,400 |
| 24/03 | 3,395 | 4,050 | 3,265 | 4,000 | +640 | +19.1 | 1,052,700 |
| 24/02 | 3,210 | 3,435 | 2,891 | 3,360 | +80 | +2.4 | 1,248,000 |
| 24/01 | 3,500 | 3,815 | 3,185 | 3,280 | -285 | -8.0 | 2,037,000 |
| 23/12 | 3,150 | 3,580 | 2,990 | 3,565 | +420 | +13.4 | 1,143,200 |
| 23/11 | 2,542 | 3,250 | 2,465 | 3,145 | +603 | +23.7 | 1,266,500 |
| 23/10 | 2,710 | 2,835 | 2,102 | 2,542 | -148 | -5.5 | 3,167,800 |
| 23/09 | 2,985 | 2,995 | 2,322 | 2,690 | -345 | -11.4 | 1,438,800 |
| 23/08 | 3,155 | 3,190 | 2,755 | 3,035 | -170 | -5.3 | 1,264,000 |
| 23/07 | 3,350 | 3,665 | 2,755 | 3,205 | -105 | -3.2 | 2,629,200 |
| 23/06 | 2,735 | 3,470 | 2,675 | 3,310 | +625 | +23.3 | 1,551,000 |
| 23/05 | 2,397 | 2,755 | 2,337 | 2,685 | +355 | +15.2 | 1,146,200 |
| 23/04 | 2,190 | 2,550 | 2,050 | 2,330 | +163 | +7.5 | 2,436,800 |
| 23/03 | 2,037 | 2,275 | 1,847 | 2,167 | +190 | +9.6 | 849,000 |
| 23/02 | 1,802 | 2,190 | 1,800 | 1,977 | +227 | +13.0 | 862,000 |
| 23/01 | 1,677 | 1,900 | 1,540 | 1,750 | +50 | +2.9 | 1,285,200 |
| 22/12 | 1,882 | 1,992 | 1,615 | 1,700 | -217 | -11.3 | 787,200 |
| 22/11 | 1,617 | 1,930 | 1,488 | 1,917 | +292 | +18.0 | 883,800 |
| 22/10 | 1,288 | 1,717 | 1,175 | 1,625 | +337 | +26.2 | 1,763,400 |
| 22/09 | 1,174 | 1,332 | 1,141 | 1,288 | +98 | +8.2 | 732,400 |
| 22/08 | 1,252 | 1,293 | 1,140 | 1,190 | -58 | -4.7 | 1,199,600 |
| 22/07 | 1,000 | 1,303 | 932 | 1,248 | +248 | +24.8 | 3,052,000 |
| 22/06 | 1,242 | 1,284 | 933 | 1,000 | -217 | -17.8 | 2,173,200 |
| 22/05 | 1,293 | 1,331 | 1,063 | 1,217 | -89 | -6.8 | 2,194,600 |
▶︎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
