日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ブロードバンドセキュリティ(4398)の株価時系列情報

ブロードバンドセキュリティ(4398)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/08/24 1,290 1,293 1,285 1,287 2,100
2026/08/21 1,289 1,295 1,286 1,290 1,700
2026/08/20 1,290 1,295 1,289 1,289 2,100
2026/08/19 1,284 1,290 1,282 1,290 2,200
2026/08/18 1,292 1,308 1,292 1,293 5,200
2026/08/17 1,283 1,299 1,282 1,291 10,300
2026/08/14 1,282 1,282 1,260 1,274 5,300
2026/08/13 1,300 1,300 1,235 1,280 29,300
2026/08/12 1,263 1,310 1,262 1,308 14,700
2026/08/10 1,249 1,263 1,244 1,260 9,600
2026/08/07 1,247 1,249 1,240 1,249 1,400
2026/08/06 1,240 1,249 1,235 1,240 2,700
2026/08/05 1,233 1,243 1,233 1,243 2,800
2026/08/04 1,235 1,245 1,235 1,245 300
2026/08/03 1,248 1,248 1,232 1,235 3,300
2026/07/31 1,237 1,244 1,237 1,240 1,300
2026/07/30 1,246 1,247 1,236 1,247 800
2026/07/29 1,243 1,243 1,236 1,240 2,400
2026/07/28 1,236 1,249 1,235 1,247 2,900
2026/07/27 1,246 1,249 1,233 1,238 2,900
2026/07/24 1,231 1,247 1,230 1,242 1,200
2026/07/23 1,233 1,234 1,231 1,231 500
2026/07/22 1,232 1,246 1,232 1,233 800
2026/07/21 1,229 1,241 1,223 1,226 1,600
2026/07/17 1,245 1,248 1,212 1,218 7,000
2026/07/16 1,242 1,256 1,242 1,249 2,100
2026/07/15 1,250 1,250 1,240 1,250 2,400
2026/07/14 1,249 1,249 1,249 1,249 800
2026/07/13 1,240 1,246 1,232 1,241 4,000
2026/07/10 1,251 1,251 1,234 1,240 1,400
2026/07/09 1,250 1,250 1,240 1,241 1,000
2026/07/08 1,252 1,252 1,232 1,241 1,800
2026/07/07 1,233 1,260 1,233 1,234 6,000
2026/07/06 1,245 1,245 1,224 1,244 4,400
2026/07/03 1,247 1,247 1,226 1,235 2,600
2026/07/02 1,242 1,250 1,225 1,235 2,600
2026/07/01 1,230 1,233 1,225 1,225 800
2026/06/30 1,242 1,242 1,221 1,242 3,200
2026/06/29 1,209 1,238 1,202 1,216 10,700
2026/06/26 1,241 1,255 1,232 1,255 10,800
2026/06/25 1,241 1,250 1,239 1,248 1,000
2026/06/24 1,234 1,253 1,234 1,251 2,000
2026/06/23 1,252 1,253 1,236 1,250 3,100
2026/06/22 1,251 1,263 1,250 1,263 2,300
2026/06/19 1,237 1,257 1,237 1,257 3,300
2026/06/18 1,237 1,256 1,230 1,248 5,600
2026/06/17 1,249 1,256 1,236 1,237 9,300
2026/06/16 1,260 1,261 1,252 1,252 700
2026/06/15 1,256 1,257 1,249 1,250 2,600
2026/06/12 1,251 1,256 1,249 1,256 1,900
2026/06/11 1,264 1,265 1,248 1,255 2,200
2026/06/10 1,263 1,264 1,249 1,264 3,400
2026/06/09 1,258 1,269 1,251 1,251 1,300
2026/06/08 1,271 1,271 1,255 1,257 1,700
2026/06/05 1,255 1,275 1,253 1,274 2,900
2026/06/04 1,250 1,268 1,250 1,257 1,500
2026/06/03 1,250 1,267 1,250 1,253 900
2026/06/02 1,263 1,274 1,247 1,250 5,400
2026/06/01 1,281 1,283 1,270 1,279 2,600
2026/05/29 1,278 1,278 1,261 1,273 1,900
2026/05/28 1,268 1,292 1,242 1,249 3,900
2026/05/27 1,275 1,278 1,261 1,271 1,800
2026/05/26 1,290 1,291 1,262 1,266 4,300
2026/05/25 1,290 1,313 1,271 1,290 10,400
2026/05/22 1,265 1,276 1,265 1,276 2,500
2026/05/21 1,255 1,274 1,255 1,274 2,500
2026/05/20 1,240 1,263 1,233 1,263 4,000
2026/05/19 1,232 1,258 1,232 1,240 3,000
2026/05/18 1,235 1,249 1,225 1,232 5,500
2026/05/15 1,235 1,256 1,232 1,250 4,400
2026/05/14 1,275 1,283 1,231 1,260 7,100
2026/05/13 1,233 1,246 1,233 1,246 2,200
2026/05/12 1,229 1,233 1,222 1,233 6,300
2026/05/11 1,237 1,239 1,226 1,229 4,800
2026/05/08 1,227 1,241 1,227 1,228 900
2026/05/07 1,248 1,248 1,224 1,240 4,400
2026/05/01 1,229 1,237 1,224 1,230 4,700
2026/04/30 1,231 1,265 1,230 1,230 5,100
2026/04/28 1,250 1,255 1,230 1,231 6,400
2026/04/27 1,251 1,253 1,231 1,253 5,000
2026/04/24 1,236 1,250 1,230 1,232 4,300
2026/04/23 1,265 1,265 1,235 1,237 5,000
2026/04/22 1,260 1,267 1,253 1,266 2,400
2026/04/21 1,262 1,267 1,242 1,245 4,600
2026/04/20 1,235 1,264 1,235 1,248 4,900
2026/04/17 1,230 1,274 1,230 1,232 6,900
2026/04/16 1,238 1,238 1,230 1,230 5,100
2026/04/15 1,240 1,243 1,235 1,237 2,700
2026/04/14 1,240 1,247 1,240 1,240 900
2026/04/13 1,253 1,253 1,238 1,238 2,200
2026/04/10 1,247 1,247 1,236 1,243 1,600
2026/04/09 1,243 1,247 1,225 1,247 4,700
2026/04/08 1,241 1,244 1,240 1,242 1,100
2026/04/07 1,235 1,249 1,232 1,238 3,800
2026/04/06 1,240 1,243 1,234 1,235 4,200
2026/04/03 1,260 1,260 1,240 1,241 900
2026/03/27 1,245 1,250 1,241 1,247 2,300
2026/03/26 1,266 1,266 1,242 1,245 1,800
2026/03/25 1,252 1,269 1,252 1,263 1,200
2026/03/24 1,239 1,265 1,239 1,245 6,500
2026/03/23 1,262 1,273 1,233 1,239 10,100
2026/03/19 1,280 1,280 1,267 1,278 3,300
2026/03/18 1,290 1,299 1,285 1,285 2,100
2026/03/17 1,312 1,312 1,284 1,300 2,800
2026/03/16 1,277 1,304 1,277 1,300 3,800
2026/03/13 1,277 1,289 1,252 1,275 8,500
2026/03/12 1,280 1,293 1,276 1,293 2,400
2026/03/11 1,299 1,309 1,280 1,280 9,800
2026/03/10 1,291 1,305 1,258 1,302 5,000
2026/03/09 1,251 1,279 1,230 1,279 13,500
2026/03/06 1,270 1,275 1,260 1,270 8,900
2026/03/05 1,283 1,305 1,236 1,267 49,100
2026/03/04 1,285 1,288 1,255 1,274 12,300
2026/03/03 1,316 1,320 1,288 1,288 9,700
2026/03/02 1,340 1,340 1,314 1,316 5,400
2026/02/27 1,333 1,356 1,333 1,343 5,200
2026/02/26 1,309 1,351 1,309 1,339 6,800
2026/02/25 1,286 1,344 1,285 1,318 17,400
2026/02/24 1,320 1,321 1,252 1,297 40,900
2026/02/20 1,355 1,355 1,320 1,344 15,500
2026/02/19 1,376 1,376 1,350 1,350 13,400
2026/02/18 1,379 1,389 1,369 1,369 5,100
2026/02/17 1,393 1,393 1,368 1,378 8,100
2026/02/16 1,363 1,399 1,363 1,393 10,400
2026/02/13 1,418 1,446 1,361 1,361 25,800
2026/02/12 1,478 1,479 1,453 1,478 11,200
2026/02/10 1,460 1,469 1,449 1,449 6,000
2026/02/09 1,474 1,476 1,442 1,450 9,600
2026/02/06 1,459 1,470 1,447 1,460 6,300
2026/02/05 1,460 1,460 1,448 1,459 1,400
2026/02/04 1,445 1,464 1,445 1,464 4,100
2026/02/03 1,437 1,467 1,437 1,458 8,600
2026/02/02 1,423 1,450 1,423 1,431 2,500
2026/01/30 1,440 1,460 1,421 1,426 3,300
2026/01/29 1,443 1,451 1,442 1,442 3,600
2026/01/28 1,433 1,453 1,421 1,443 6,400
2026/01/27 1,453 1,453 1,441 1,441 1,700
2026/01/26 1,470 1,470 1,455 1,455 2,100
2026/01/23 1,465 1,470 1,460 1,470 2,700
2026/01/22 1,461 1,465 1,460 1,460 1,600
2026/01/21 1,460 1,475 1,460 1,463 4,800
2026/01/20 1,480 1,480 1,464 1,477 2,300
2026/01/19 1,483 1,485 1,461 1,479 5,600
2026/01/16 1,469 1,483 1,464 1,483 2,500
2026/01/15 1,480 1,481 1,462 1,469 4,800
2026/01/14 1,490 1,490 1,480 1,480 3,400
2026/01/13 1,471 1,499 1,471 1,490 11,000
2026/01/09 1,450 1,464 1,440 1,457 9,300
2026/01/08 1,441 1,463 1,435 1,450 5,500
2026/01/07 1,457 1,457 1,435 1,446 5,800
2026/01/06 1,434 1,458 1,434 1,457 10,300
2026/01/05 1,452 1,454 1,430 1,431 11,200
2025/12/30 1,414 1,450 1,396 1,442 16,900
2025/12/29 1,422 1,435 1,408 1,414 20,000
2025/12/26 1,464 1,464 1,445 1,450 21,300
2025/12/25 1,456 1,468 1,451 1,465 13,700
2025/12/24 1,445 1,466 1,445 1,454 13,400
2025/12/23 1,437 1,448 1,437 1,445 10,900
2025/12/22 1,460 1,464 1,436 1,437 16,800
2025/12/19 1,436 1,455 1,432 1,455 12,700
2025/12/18 1,445 1,448 1,432 1,434 8,500
2025/12/17 1,447 1,451 1,417 1,445 15,900
2025/12/16 1,471 1,471 1,445 1,446 9,000
2025/12/15 1,450 1,474 1,449 1,466 13,000
2025/12/12 1,460 1,464 1,442 1,445 11,000
2025/12/11 1,461 1,469 1,456 1,460 7,800
2025/12/10 1,462 1,470 1,454 1,465 7,400
2025/12/09 1,476 1,478 1,461 1,461 11,700
2025/12/08 1,484 1,488 1,478 1,478 6,200
2025/12/05 1,490 1,490 1,478 1,481 3,900
2025/12/04 1,491 1,491 1,481 1,481 4,300
2025/12/03 1,499 1,499 1,485 1,489 8,500
2025/12/02 1,510 1,510 1,477 1,477 9,200
2025/12/01 1,505 1,505 1,479 1,494 7,800
2025/11/28 1,510 1,510 1,499 1,499 11,000
2025/11/27 1,500 1,507 1,491 1,500 12,500
2025/11/26 1,500 1,500 1,490 1,497 7,100
2025/11/25 1,509 1,510 1,483 1,500 8,300
2025/11/21 1,490 1,500 1,480 1,487 3,600
2025/11/20 1,500 1,507 1,470 1,491 18,600
2025/11/19 1,481 1,496 1,469 1,479 15,000
2025/11/18 1,507 1,515 1,480 1,481 23,300
2025/11/17 1,552 1,552 1,507 1,520 20,700
2025/11/14 1,556 1,591 1,546 1,563 27,500
2025/11/13 1,600 1,610 1,535 1,571 102,200
2025/11/12 1,417 1,430 1,383 1,430 13,600
2025/11/11 1,398 1,438 1,391 1,407 10,700
2025/11/10 1,357 1,396 1,357 1,396 3,000
2025/11/07 1,354 1,369 1,350 1,356 4,700
2025/11/06 1,383 1,393 1,363 1,384 5,200
2025/11/05 1,359 1,385 1,325 1,377 17,600
2025/11/04 1,405 1,430 1,373 1,373 15,700
2025/10/31 1,429 1,429 1,402 1,412 3,400
2025/10/30 1,370 1,430 1,337 1,430 20,500
2025/10/29 1,435 1,449 1,350 1,370 21,200
2025/10/28 1,472 1,479 1,425 1,425 23,800
2025/10/27 1,500 1,500 1,450 1,465 22,900
2025/10/24 1,398 1,442 1,397 1,422 21,800
2025/10/23 1,366 1,394 1,365 1,390 7,900
2025/10/22 1,392 1,392 1,363 1,368 9,700

このページの先頭へ