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) | 2,622 (23/11/17) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,825 | 4,880 | 4,515 | 4,695 | -70 | -1.5 | 317,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/30 | 1,710 | 1,800 | 1,650 | 1,700 | -10 | -0.6 | 179,200 |
| 12/23 | 1,877 | 1,965 | 1,615 | 1,710 | -167 | -8.9 | 220,600 |
| 12/16 | 1,840 | 1,992 | 1,810 | 1,877 | +52 | +2.9 | 125,400 |
| 12/9 | 1,860 | 1,880 | 1,717 | 1,825 | -57 | -3.0 | 201,400 |
| 12/2 | 1,835 | 1,930 | 1,812 | 1,882 | +50 | +2.7 | 258,400 |
| 11/25 | 1,760 | 1,872 | 1,740 | 1,832 | +55 | +3.1 | 188,200 |
| 11/18 | 1,640 | 1,812 | 1,592 | 1,777 | +142 | +8.7 | 254,200 |
| 11/11 | 1,645 | 1,667 | 1,488 | 1,635 | -27 | -1.6 | 175,400 |
| 11/4 | 1,677 | 1,677 | 1,585 | 1,662 | -25 | -1.5 | 135,000 |
| 10/28 | 1,560 | 1,717 | 1,540 | 1,687 | +145 | +9.4 | 494,400 |
| 10/21 | 1,325 | 1,550 | 1,324 | 1,542 | +182 | +13.4 | 480,800 |
| 10/14 | 1,295 | 1,360 | 1,175 | 1,360 | +57 | +4.4 | 423,000 |
| 10/7 | 1,288 | 1,362 | 1,250 | 1,303 | +15 | +1.2 | 298,400 |
| 9/30 | 1,220 | 1,312 | 1,176 | 1,288 | +18 | +1.4 | 148,000 |
| 9/22 | 1,203 | 1,289 | 1,141 | 1,270 | +63 | +5.2 | 148,800 |
| 9/16 | 1,272 | 1,332 | 1,194 | 1,207 | -65 | -5.1 | 139,200 |
| 9/9 | 1,231 | 1,324 | 1,225 | 1,272 | +33 | +2.7 | 204,400 |
| 9/2 | 1,175 | 1,258 | 1,155 | 1,239 | +17 | +1.4 | 173,600 |
| 8/26 | 1,194 | 1,236 | 1,140 | 1,222 | +3 | +0.3 | 210,000 |
| 8/19 | 1,179 | 1,249 | 1,165 | 1,219 | +41 | +3.5 | 191,400 |
| 8/12 | 1,212 | 1,227 | 1,145 | 1,178 | -36 | -3.0 | 301,000 |
| 8/5 | 1,252 | 1,293 | 1,202 | 1,214 | -34 | -2.7 | 415,600 |
| 7/29 | 1,180 | 1,303 | 1,134 | 1,248 | +88 | +7.6 | 874,400 |
▶︎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
