！決算発表予定日 2024/10/15
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
5,080
円
(19:46)
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 |
|---|---|
| 5,930 (24/09/24) | 2,102 (23/10/24) |
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 5,920 | 5,930 | 5,560 | 5,650 | -150 | -2.6 | 159,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/28 | 3,420 | 3,475 | 3,180 | 3,185 | -235 | -6.9 | 426,400 |
| 7/21 | 3,350 | 3,665 | 3,340 | 3,420 | +100 | +3.0 | 510,600 |
| 7/14 | 2,980 | 3,620 | 2,940 | 3,320 | +395 | +13.5 | 1,219,800 |
| 7/7 | 3,350 | 3,360 | 2,755 | 2,925 | -385 | -11.6 | 406,600 |
| 6/30 | 3,175 | 3,400 | 3,060 | 3,310 | +85 | +2.6 | 309,600 |
| 6/23 | 3,425 | 3,470 | 3,175 | 3,225 | +50 | +1.6 | 512,600 |
| 6/16 | 2,890 | 3,210 | 2,850 | 3,175 | +285 | +9.9 | 276,400 |
| 6/9 | 2,835 | 2,990 | 2,805 | 2,890 | +170 | +6.3 | 295,400 |
| 6/2 | 2,555 | 2,885 | 2,525 | 2,720 | +210 | +8.4 | 304,200 |
| 5/26 | 2,500 | 2,705 | 2,465 | 2,510 | +18 | +0.7 | 240,200 |
| 5/19 | 2,610 | 2,650 | 2,442 | 2,492 | -108 | -4.2 | 190,200 |
| 5/12 | 2,430 | 2,675 | 2,430 | 2,600 | +175 | +7.2 | 412,600 |
| 5/2 | 2,397 | 2,487 | 2,337 | 2,425 | +95 | +4.1 | 156,000 |
| 4/28 | 2,240 | 2,360 | 2,147 | 2,330 | +90 | +4.0 | 390,800 |
| 4/21 | 2,392 | 2,437 | 2,190 | 2,240 | -152 | -6.4 | 586,400 |
| 4/14 | 2,097 | 2,550 | 2,060 | 2,392 | +330 | +16.0 | 1,308,400 |
| 4/7 | 2,190 | 2,315 | 2,050 | 2,062 | -105 | -4.9 | 151,200 |
| 3/31 | 2,257 | 2,262 | 2,122 | 2,167 | -50 | -2.3 | 189,000 |
| 3/24 | 2,110 | 2,275 | 2,050 | 2,217 | +142 | +6.8 | 254,600 |
| 3/17 | 1,887 | 2,130 | 1,887 | 2,075 | +153 | +8.0 | 214,800 |
| 3/10 | 2,045 | 2,050 | 1,847 | 1,922 | -60 | -3.0 | 115,800 |
| 3/3 | 1,952 | 2,037 | 1,912 | 1,982 | 0 | 0.0 | 110,400 |
| 2/24 | 2,075 | 2,075 | 1,952 | 1,982 | -53 | -2.6 | 62,600 |
| 2/17 | 2,042 | 2,100 | 1,990 | 2,035 | -52 | -2.5 | 132,200 |
| 2/10 | 2,042 | 2,190 | 2,010 | 2,087 | +80 | +4.0 | 354,200 |
| 2/3 | 1,635 | 2,027 | 1,610 | 2,007 | +345 | +20.8 | 450,600 |
| 1/27 | 1,792 | 1,842 | 1,662 | 1,662 | -125 | -7.0 | 301,400 |
| 1/20 | 1,725 | 1,900 | 1,677 | 1,787 | +62 | +3.6 | 277,400 |
| 1/13 | 1,645 | 1,790 | 1,575 | 1,725 | +143 | +9.0 | 397,800 |
| 1/6 | 1,677 | 1,717 | 1,540 | 1,582 | -118 | -6.9 | 135,400 |
▶︎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
