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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 5,010 | 5,030 | 4,560 | 4,910 | -70 | -1.4 | 265,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,625 | 5,280 | 4,615 | 4,980 | +285 | +6.1 | 230,100 |
| 11/15 | 4,825 | 4,880 | 4,515 | 4,695 | -70 | -1.5 | 265,400 |
| 11/8 | 4,440 | 4,785 | 4,310 | 4,765 | +320 | +7.2 | 197,400 |
| 11/1 | 4,480 | 4,740 | 4,395 | 4,445 | -90 | -2.0 | 219,600 |
| 10/25 | 4,840 | 4,895 | 4,495 | 4,535 | -375 | -7.6 | 214,900 |
| 10/18 | 5,780 | 5,850 | 4,890 | 4,910 | -820 | -14.3 | 348,800 |
| 10/11 | 5,500 | 5,880 | 5,400 | 5,730 | +330 | +6.1 | 220,700 |
| 10/4 | 5,600 | 5,910 | 5,210 | 5,400 | -250 | -4.4 | 275,900 |
| 9/27 | 5,920 | 5,930 | 5,560 | 5,650 | -150 | -2.6 | 129,800 |
| 9/20 | 5,520 | 5,890 | 5,520 | 5,800 | +290 | +5.3 | 153,100 |
| 9/13 | 5,210 | 5,690 | 5,150 | 5,510 | +120 | +2.2 | 241,800 |
| 9/6 | 5,450 | 5,620 | 5,150 | 5,390 | +10 | +0.2 | 298,900 |
| 8/30 | 5,350 | 5,430 | 5,120 | 5,380 | +80 | +1.5 | 256,900 |
| 8/23 | 4,900 | 5,350 | 4,695 | 5,300 | +400 | +8.2 | 382,700 |
| 8/16 | 4,545 | 5,140 | 4,525 | 4,900 | +390 | +8.7 | 334,900 |
| 8/9 | 3,815 | 4,650 | 3,720 | 4,510 | +345 | +8.3 | 430,500 |
| 8/2 | 4,510 | 4,685 | 4,135 | 4,165 | -330 | -7.3 | 310,600 |
| 7/26 | 4,465 | 4,670 | 4,195 | 4,495 | -20 | -0.4 | 357,700 |
| 7/19 | 4,055 | 4,590 | 3,960 | 4,515 | +390 | +9.5 | 528,300 |
| 7/12 | 3,680 | 4,195 | 3,430 | 4,125 | +515 | +14.3 | 569,300 |
| 7/5 | 3,575 | 3,640 | 3,355 | 3,610 | +60 | +1.7 | 224,400 |
| 6/28 | 3,450 | 3,665 | 3,450 | 3,550 | +135 | +4.0 | 128,800 |
| 6/21 | 3,440 | 3,510 | 3,345 | 3,415 | -15 | -0.4 | 114,400 |
| 6/14 | 3,360 | 3,445 | 3,265 | 3,430 | +70 | +2.1 | 136,300 |
| 6/7 | 3,280 | 3,385 | 3,120 | 3,360 | +85 | +2.6 | 185,000 |
| 5/31 | 3,190 | 3,285 | 3,060 | 3,275 | +85 | +2.7 | 119,000 |
| 5/24 | 3,385 | 3,550 | 3,135 | 3,190 | -205 | -6.0 | 170,600 |
| 5/17 | 3,285 | 3,520 | 3,260 | 3,395 | +105 | +3.2 | 194,800 |
| 5/10 | 3,380 | 3,490 | 3,260 | 3,290 | -20 | -0.6 | 171,600 |
| 5/2 | 3,550 | 3,550 | 3,255 | 3,310 | -275 | -7.7 | 163,000 |
▶︎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
