！決算発表予定日 2024/07/11
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 3,450 | 3,600 | 3,450 | 3,565 | +150 | +4.4 | 91,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/26 | 3,455 | 3,910 | 3,455 | 3,585 | +130 | +3.8 | 269,600 |
| 4/19 | 4,030 | 4,090 | 3,365 | 3,455 | -635 | -15.5 | 557,300 |
| 4/12 | 3,640 | 4,245 | 3,485 | 4,090 | +500 | +13.9 | 645,500 |
| 4/5 | 3,960 | 3,960 | 3,350 | 3,590 | -410 | -10.3 | 289,400 |
| 3/29 | 3,875 | 4,050 | 3,825 | 4,000 | +195 | +5.1 | 207,600 |
| 3/22 | 3,460 | 3,955 | 3,460 | 3,805 | +350 | +10.1 | 218,100 |
| 3/15 | 3,525 | 3,680 | 3,420 | 3,455 | -140 | -3.9 | 203,500 |
| 3/8 | 3,500 | 3,745 | 3,265 | 3,595 | +145 | +4.2 | 336,000 |
| 3/1 | 3,260 | 3,480 | 3,125 | 3,450 | +190 | +5.8 | 277,100 |
| 2/22 | 3,180 | 3,350 | 3,070 | 3,260 | +45 | +1.4 | 244,900 |
| 2/16 | 3,035 | 3,270 | 3,015 | 3,215 | +234 | +7.9 | 340,200 |
| 2/9 | 3,110 | 3,240 | 2,891 | 2,981 | -119 | -3.8 | 350,800 |
| 2/2 | 3,455 | 3,480 | 3,080 | 3,100 | -350 | -10.1 | 279,200 |
| 1/26 | 3,365 | 3,630 | 3,330 | 3,450 | +155 | +4.7 | 458,600 |
| 1/19 | 3,500 | 3,815 | 3,220 | 3,295 | -230 | -6.5 | 683,800 |
| 1/12 | 3,465 | 3,715 | 3,430 | 3,525 | +90 | +2.6 | 615,300 |
| 1/5 | 3,500 | 3,605 | 3,415 | 3,435 | -130 | -3.7 | 122,600 |
| 12/29 | 3,450 | 3,580 | 3,275 | 3,565 | +135 | +3.9 | 281,600 |
| 12/22 | 3,190 | 3,470 | 3,095 | 3,430 | +300 | +9.6 | 324,800 |
| 12/15 | 3,005 | 3,175 | 2,991 | 3,130 | +125 | +4.2 | 174,400 |
| 12/8 | 3,120 | 3,250 | 2,990 | 3,005 | -80 | -2.6 | 313,500 |
| 12/1 | 3,035 | 3,250 | 2,950 | 3,085 | +95 | +3.2 | 307,200 |
▶︎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