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
2018/12/28 1,614 1,649 1,536 1,560 56,500
2018/12/27 1,720 1,720 1,590 1,654 78,900
2018/12/26 1,665 1,665 1,448 1,520 70,900
2018/12/25 1,750 1,750 1,510 1,549 108,300
2018/12/21 1,735 1,800 1,615 1,750 102,400
2018/12/20 1,915 1,980 1,762 1,855 97,900
2018/12/19 2,022 2,100 1,946 2,005 64,200
2018/12/18 1,933 2,045 1,886 1,926 114,700
2018/12/17 2,151 2,170 2,059 2,073 65,300
2018/12/14 2,321 2,360 2,221 2,250 52,000
2018/12/13 2,454 2,476 2,340 2,347 52,200
2018/12/12 2,290 2,426 2,261 2,404 47,700
2018/12/11 2,350 2,386 2,242 2,267 54,300
2018/12/10 2,400 2,408 2,250 2,250 61,700
2018/12/07 2,440 2,520 2,415 2,430 46,500
2018/12/06 2,453 2,523 2,357 2,418 84,200
2018/12/05 2,455 2,629 2,450 2,503 76,500
2018/12/04 2,666 2,685 2,526 2,550 86,900
2018/12/03 2,653 2,693 2,612 2,654 57,700
2018/11/30 2,740 2,770 2,589 2,621 93,500
2018/11/29 2,800 2,960 2,690 2,690 365,000
2018/11/28 2,531 2,787 2,526 2,710 261,000
2018/11/27 2,639 2,672 2,525 2,560 106,000
2018/11/26 2,701 2,740 2,596 2,610 107,600
2018/11/22 2,770 2,879 2,650 2,730 243,500
2018/11/21 2,453 2,836 2,450 2,725 537,400
2018/11/20 2,356 2,609 2,280 2,517 297,900
2018/11/19 2,470 2,540 2,359 2,380 107,400
2018/11/16 2,696 2,774 2,442 2,473 134,800
2018/11/15 2,546 2,748 2,511 2,691 170,500
2018/11/14 2,880 3,000 2,565 2,619 487,400
2018/11/13 2,952 3,220 2,900 3,050 345,100
2018/11/12 3,420 3,570 3,170 3,170 683,600
2018/11/09 3,105 3,395 3,100 3,395 525,200
2018/11/08 3,000 3,315 2,972 3,165 915,000
2018/11/07 3,160 3,160 2,862 2,915 381,600
2018/11/06 3,105 3,180 2,950 3,020 732,900
2018/11/05 2,545 2,999 2,504 2,999 845,500
2018/11/02 2,497 2,566 2,435 2,499 164,600
2018/11/01 2,545 2,582 2,414 2,434 142,500
2018/10/31 2,687 2,690 2,520 2,584 255,300
2018/10/30 2,368 2,560 2,272 2,487 215,100
2018/10/29 2,528 2,580 2,400 2,418 182,500
2018/10/26 2,541 2,714 2,305 2,411 379,700
2018/10/25 2,174 2,739 2,133 2,391 790,700
2018/10/24 2,530 2,540 2,264 2,324 190,900
2018/10/23 2,780 2,783 2,400 2,430 318,600
2018/10/22 2,800 2,910 2,778 2,836 104,100
2018/10/19 2,755 2,950 2,735 2,880 234,900
2018/10/18 3,015 3,110 2,789 2,847 447,200
2018/10/17 3,335 3,350 3,100 3,110 270,800
2018/10/16 3,310 3,320 3,010 3,195 330,900
2018/10/15 3,525 3,595 3,165 3,250 537,100
2018/10/12 3,015 3,465 2,980 3,390 1,380,100
2018/10/11 2,870 3,080 2,629 2,962 922,000
2018/10/10 3,930 3,990 3,060 3,180 1,514,800
2018/10/09 3,435 3,915 3,420 3,655 1,733,900
2018/10/05 3,840 4,030 3,350 3,645 2,841,500
2018/10/04 3,110 3,350 3,100 3,350 357,100
2018/10/03 2,840 3,090 2,782 2,848 2,070,000
2018/10/02 2,799 3,115 2,672 2,800 4,208,900
2018/10/01 2,349 2,649 2,340 2,649 1,766,800
2018/09/28 1,979 2,149 1,960 2,149 1,073,600
2018/09/27 2,001 2,095 1,606 1,749 1,521,400

このページの先頭へ