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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/22 | 1,019 | 1,191 | 1,014 | 1,160 | +157 | +15.7 | 744,800 |
| 7/15 | 997 | 1,090 | 964 | 1,003 | +34 | +3.5 | 1,092,000 |
| 7/8 | 985 | 992 | 932 | 969 | -7 | -0.7 | 258,000 |
| 7/1 | 1,050 | 1,072 | 951 | 976 | -70 | -6.7 | 361,000 |
| 6/24 | 989 | 1,060 | 933 | 1,046 | +69 | +7.1 | 488,000 |
| 6/17 | 1,090 | 1,098 | 941 | 977 | -138 | -12.4 | 576,400 |
| 6/10 | 1,203 | 1,284 | 1,113 | 1,115 | -79 | -6.6 | 651,800 |
| 6/3 | 1,200 | 1,247 | 1,188 | 1,194 | +17 | +1.4 | 397,200 |
| 5/27 | 1,128 | 1,188 | 1,104 | 1,177 | +98 | +9.1 | 512,000 |
| 5/20 | 1,251 | 1,259 | 1,063 | 1,079 | -147 | -12.0 | 560,600 |
| 5/13 | 1,321 | 1,331 | 1,151 | 1,226 | -70 | -5.4 | 646,000 |
| 5/6 | 1,293 | 1,311 | 1,240 | 1,296 | -10 | -0.8 | 257,600 |
| 4/28 | 1,335 | 1,407 | 1,264 | 1,306 | -58 | -4.3 | 727,200 |
| 4/22 | 1,500 | 1,587 | 1,284 | 1,364 | -171 | -11.1 | 2,599,000 |
| 4/15 | 1,375 | 1,665 | 1,270 | 1,535 | +153 | +11.1 | 7,061,000 |
| 4/8 | 1,350 | 1,478 | 1,314 | 1,382 | +45 | +3.4 | 772,400 |
| 4/1 | 1,240 | 1,366 | 1,150 | 1,337 | +130 | +10.8 | 334,800 |
| 3/25 | 1,219 | 1,266 | 1,185 | 1,207 | +19 | +1.6 | 313,400 |
| 3/18 | 1,163 | 1,223 | 1,101 | 1,188 | +68 | +6.1 | 177,200 |
| 3/11 | 1,079 | 1,170 | 1,060 | 1,120 | +40 | +3.7 | 230,400 |
| 3/4 | 1,045 | 1,200 | 1,036 | 1,080 | +49 | +4.8 | 603,000 |
| 2/25 | 994 | 1,042 | 944 | 1,031 | +37 | +3.7 | 194,600 |
| 2/18 | 995 | 1,016 | 925 | 994 | -19 | -1.9 | 259,400 |
| 2/10 | 1,052 | 1,117 | 979 | 1,013 | -40 | -3.8 | 324,800 |
| 2/4 | 1,024 | 1,094 | 967 | 1,053 | +75 | +7.7 | 631,200 |
| 1/28 | 949 | 994 | 850 | 978 | +28 | +3.0 | 443,400 |
| 1/21 | 1,034 | 1,050 | 929 | 950 | -117 | -11.0 | 512,400 |
| 1/14 | 980 | 1,069 | 938 | 1,067 | +107 | +11.2 | 742,400 |
| 1/7 | 955 | 978 | 840 | 960 | -4 | -0.4 | 694,000 |
| 12/30 | 926 | 1,008 | 900 | 964 | +30 | +3.2 | 515,600 |
▶︎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
