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) | 2,891 (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 | 4,905 | -75 | -1.5 | 267,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/24 | 2,748 | 3,085 | 2,698 | 2,990 | +292 | +10.8 | 287,600 |
| 11/17 | 2,710 | 2,839 | 2,622 | 2,698 | -30 | -1.1 | 238,100 |
| 11/10 | 2,747 | 2,933 | 2,681 | 2,728 | +31 | +1.2 | 339,200 |
| 11/2 | 2,380 | 2,700 | 2,313 | 2,697 | +295 | +12.3 | 279,300 |
| 10/27 | 2,285 | 2,470 | 2,102 | 2,402 | +82 | +3.5 | 640,200 |
| 10/20 | 2,485 | 2,575 | 2,260 | 2,320 | -165 | -6.6 | 628,600 |
| 10/13 | 2,745 | 2,835 | 2,380 | 2,485 | -120 | -4.6 | 1,407,400 |
| 10/6 | 2,710 | 2,755 | 2,535 | 2,605 | -85 | -3.2 | 355,600 |
▶︎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
