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
2020/12/30 2,036 2,136 2,036 2,127 14,900
2020/12/29 1,975 2,068 1,975 2,036 16,300
2020/12/28 2,080 2,091 2,004 2,006 26,500
2020/12/25 2,099 2,112 2,077 2,087 15,300
2020/12/24 2,140 2,144 2,080 2,081 31,500
2020/12/23 1,951 2,108 1,951 2,096 47,600
2020/12/22 2,070 2,070 1,956 1,965 61,200
2020/12/21 2,087 2,139 2,070 2,095 35,000
2020/12/18 2,145 2,160 2,070 2,112 49,400
2020/12/17 2,176 2,225 2,176 2,192 18,400
2020/12/16 2,216 2,216 2,171 2,183 15,800
2020/12/15 2,260 2,260 2,200 2,216 18,400
2020/12/14 2,228 2,279 2,228 2,264 23,800
2020/12/11 2,150 2,229 2,138 2,228 23,000
2020/12/10 2,200 2,221 2,147 2,150 43,900
2020/12/09 2,305 2,305 2,221 2,221 15,200
2020/12/08 2,221 2,309 2,200 2,292 20,500
2020/12/07 2,350 2,350 2,224 2,257 34,400
2020/12/04 2,320 2,335 2,261 2,334 33,800
2020/12/03 2,449 2,449 2,320 2,320 60,300
2020/12/02 2,439 2,477 2,390 2,399 53,200
2020/12/01 2,310 2,420 2,280 2,400 62,200
2020/11/30 2,320 2,341 2,280 2,287 37,800
2020/11/27 2,296 2,348 2,296 2,308 44,200
2020/11/26 2,300 2,354 2,300 2,318 23,500
2020/11/25 2,368 2,368 2,301 2,327 42,400
2020/11/24 2,420 2,440 2,375 2,375 29,100
2020/11/20 2,365 2,386 2,320 2,360 26,600
2020/11/19 2,479 2,479 2,365 2,365 40,000
2020/11/18 2,400 2,467 2,320 2,442 100,500
2020/11/17 2,505 2,515 2,228 2,274 201,100
2020/11/16 2,508 2,605 2,464 2,535 141,600
2020/11/13 2,880 2,881 2,740 2,808 54,900
2020/11/12 2,800 2,850 2,760 2,831 44,500
2020/11/11 2,671 2,826 2,643 2,752 70,100
2020/11/10 2,877 2,888 2,733 2,755 69,000
2020/11/09 2,901 3,010 2,880 2,933 62,300
2020/11/06 2,945 2,950 2,821 2,851 68,500
2020/11/05 2,920 2,989 2,885 2,916 71,300
2020/11/04 2,751 2,888 2,733 2,870 76,700
2020/11/02 2,759 2,810 2,647 2,690 64,800
2020/10/30 2,941 3,000 2,712 2,787 154,900
2020/10/29 2,893 3,015 2,880 2,973 82,300
2020/10/28 3,155 3,155 2,977 2,993 100,300
2020/10/27 2,970 3,185 2,942 3,110 158,600
2020/10/26 3,050 3,210 3,000 3,115 130,700
2020/10/23 3,100 3,140 2,925 3,050 137,400
2020/10/22 3,310 3,360 3,035 3,140 146,700
2020/10/21 3,485 3,485 3,245 3,245 259,700
2020/10/20 3,260 3,445 3,220 3,445 291,500
2020/10/19 3,120 3,260 2,960 3,235 251,700
2020/10/16 3,090 3,130 2,862 2,919 168,900
2020/10/15 3,285 3,400 3,110 3,120 179,900
2020/10/14 3,160 3,385 3,100 3,355 287,200
2020/10/13 3,160 3,180 3,035 3,100 113,000
2020/10/12 3,130 3,195 2,984 3,140 166,200
2020/10/09 2,916 3,125 2,850 3,125 214,200
2020/10/08 2,980 3,010 2,905 2,906 69,300
2020/10/07 2,940 3,020 2,899 2,942 145,100
2020/10/06 2,801 2,937 2,760 2,925 93,600
2020/10/05 2,708 2,828 2,660 2,800 98,000
2020/10/02 2,749 2,760 2,518 2,615 82,700
2020/09/30 2,740 2,770 2,670 2,675 62,200
2020/09/29 2,740 2,826 2,711 2,725 114,100
2020/09/28 2,901 2,994 2,668 2,716 203,100
2020/09/25 2,685 3,155 2,685 2,890 578,500
2020/09/24 2,751 2,786 2,620 2,660 74,900
2020/09/23 2,625 2,822 2,625 2,799 105,900
2020/09/18 2,560 2,644 2,545 2,625 44,200
2020/09/17 2,600 2,602 2,510 2,537 25,600
2020/09/16 2,479 2,578 2,479 2,570 32,500
2020/09/15 2,473 2,513 2,473 2,501 13,300
2020/09/14 2,485 2,526 2,462 2,505 16,700
2020/09/11 2,487 2,520 2,405 2,500 36,800
2020/09/10 2,580 2,580 2,470 2,487 29,600
2020/09/09 2,499 2,560 2,486 2,520 16,500
2020/09/08 2,600 2,604 2,492 2,525 40,000
2020/09/07 2,495 2,700 2,481 2,558 114,700
2020/09/04 2,522 2,545 2,488 2,505 62,600
2020/09/03 2,637 2,685 2,598 2,605 43,700
2020/09/02 2,688 2,727 2,579 2,604 72,700
2020/09/01 2,671 2,695 2,635 2,684 44,100
2020/08/31 2,700 2,815 2,650 2,685 70,100
2020/08/28 2,816 2,850 2,549 2,625 157,400
2020/08/27 3,035 3,050 2,855 2,866 120,600
2020/08/26 2,710 3,030 2,675 3,020 375,600
2020/08/25 2,798 2,800 2,653 2,668 86,100
2020/08/24 2,869 2,878 2,700 2,741 87,400
2020/08/21 2,620 2,769 2,620 2,769 97,500
2020/08/20 2,645 2,654 2,604 2,619 23,900
2020/08/19 2,637 2,658 2,585 2,639 47,800
2020/08/18 2,690 2,739 2,624 2,637 41,500
2020/08/17 2,691 2,725 2,646 2,689 47,800
2020/08/14 2,700 2,798 2,661 2,726 151,700
2020/08/13 2,789 2,850 2,712 2,850 133,700
2020/08/12 2,770 2,770 2,620 2,763 80,100
2020/08/11 2,565 2,735 2,565 2,726 71,700
2020/08/07 2,587 2,611 2,530 2,541 28,600
2020/08/06 2,678 2,690 2,583 2,634 30,900
2020/08/05 2,552 2,680 2,491 2,658 61,300
2020/08/04 2,614 2,632 2,554 2,570 27,900
2020/08/03 2,408 2,575 2,408 2,564 36,100
2020/07/31 2,500 2,529 2,378 2,408 41,400
2020/07/30 2,601 2,635 2,453 2,500 57,200
2020/07/29 2,695 2,696 2,570 2,591 69,800
2020/07/28 2,780 2,838 2,708 2,743 78,100
2020/07/27 2,563 2,785 2,555 2,780 111,800
2020/07/22 2,402 2,610 2,371 2,589 178,300
2020/07/21 2,380 2,474 2,342 2,395 77,200
2020/07/20 2,327 2,418 2,305 2,366 66,300
2020/07/17 2,448 2,509 2,281 2,304 110,900
2020/07/16 2,628 2,629 2,392 2,408 198,800
2020/07/15 2,650 2,740 2,552 2,667 203,800
2020/07/14 2,811 2,940 2,755 2,771 86,100
2020/07/13 2,850 2,880 2,763 2,831 43,700
2020/07/10 2,880 2,978 2,791 2,818 82,200
2020/07/09 2,980 3,010 2,887 2,898 82,900
2020/07/08 2,943 3,020 2,882 2,995 90,300
2020/07/07 3,000 3,080 2,877 2,973 143,000
2020/07/06 2,787 3,035 2,787 2,890 145,000
2020/07/03 2,653 2,829 2,641 2,755 101,900
2020/07/02 2,935 2,981 2,645 2,690 171,900
2020/07/01 3,055 3,095 2,908 2,935 75,900
2020/06/30 2,990 3,165 2,960 3,080 122,500
2020/06/29 2,986 3,145 2,900 2,924 138,000
2020/06/26 3,175 3,250 3,025 3,080 131,200
2020/06/25 3,110 3,230 3,095 3,190 136,700
2020/06/24 3,220 3,270 3,055 3,240 222,100
2020/06/23 3,315 3,650 2,987 3,010 707,900
2020/06/22 2,874 3,220 2,784 3,175 496,000
2020/06/19 2,560 2,794 2,475 2,724 257,500
2020/06/18 2,670 2,679 2,462 2,538 179,900
2020/06/17 2,390 2,560 2,363 2,538 241,800
2020/06/16 2,210 2,440 2,180 2,350 233,600
2020/06/15 2,252 2,300 2,034 2,049 105,600
2020/06/12 2,121 2,249 2,055 2,192 95,400
2020/06/11 2,327 2,423 2,230 2,271 120,200
2020/06/10 2,225 2,360 2,201 2,295 71,100
2020/06/09 2,312 2,356 2,224 2,240 46,700
2020/06/08 2,254 2,392 2,215 2,278 77,400
2020/06/05 2,275 2,295 2,139 2,258 91,100
2020/06/04 2,410 2,420 2,261 2,275 101,700
2020/06/03 2,490 2,490 2,218 2,360 151,900
2020/06/02 2,455 2,576 2,390 2,407 172,000
2020/06/01 2,200 2,529 2,180 2,455 394,100
2020/05/29 2,049 2,173 2,042 2,158 113,700
2020/05/28 2,103 2,153 1,986 2,044 148,700
2020/05/27 2,045 2,188 1,980 2,118 171,800
2020/05/26 2,200 2,288 2,010 2,047 316,800
2020/05/25 1,935 2,289 1,922 2,100 484,700
2020/05/22 1,885 1,987 1,880 1,889 146,200
2020/05/21 1,914 1,970 1,784 1,867 372,200
2020/05/20 2,010 2,212 2,000 2,060 172,600
2020/05/19 2,151 2,159 2,010 2,093 210,400
2020/05/18 1,948 2,233 1,914 2,231 474,200
2020/05/15 1,990 2,050 1,794 1,833 331,700
2020/05/14 1,952 1,952 1,940 1,952 188,200
2020/05/13 1,474 1,559 1,448 1,552 46,300
2020/05/12 1,431 1,469 1,431 1,468 14,800
2020/05/11 1,429 1,447 1,393 1,429 14,400
2020/05/08 1,443 1,450 1,388 1,413 14,800
2020/05/07 1,387 1,450 1,387 1,422 18,200
2020/05/01 1,380 1,450 1,358 1,408 25,700
2020/04/30 1,453 1,507 1,400 1,401 48,300
2020/04/28 1,362 1,410 1,360 1,409 32,900
2020/04/27 1,337 1,388 1,315 1,360 33,700
2020/04/24 1,294 1,327 1,287 1,307 25,700
2020/04/23 1,201 1,287 1,201 1,283 20,500
2020/04/22 1,229 1,229 1,134 1,187 29,800
2020/04/21 1,181 1,414 1,172 1,206 88,600
2020/04/20 1,202 1,225 1,200 1,211 18,600
2020/04/17 1,198 1,200 1,163 1,189 13,900
2020/04/16 1,120 1,185 1,120 1,185 14,100
2020/04/15 1,182 1,215 1,150 1,164 22,200
2020/04/14 1,165 1,177 1,130 1,177 18,600
2020/04/13 1,084 1,117 1,084 1,114 15,700
2020/04/10 1,080 1,088 1,030 1,080 12,400
2020/04/09 1,008 1,080 1,008 1,080 16,600
2020/04/08 1,050 1,060 1,005 1,038 15,100
2020/04/07 980 1,035 976 1,020 29,500
2020/04/06 915 1,014 901 1,010 21,200
2020/04/03 935 935 881 915 18,600
2020/04/02 855 919 853 913 11,500
2020/04/01 900 924 850 855 20,500
2020/03/31 855 880 848 855 7,600
2020/03/30 820 834 813 827 5,400
2020/03/27 827 854 827 845 6,000
2020/03/26 881 889 825 825 14,500
2020/03/25 912 912 858 896 12,100
2020/03/24 850 873 822 851 29,300
2020/03/23 770 888 765 848 16,700
2020/03/19 855 863 751 770 42,200
2020/03/18 865 936 854 854 26,900
2020/03/17 726 864 719 864 27,900
2020/03/16 810 814 765 769 33,300
2020/03/13 757 787 697 743 53,300
2020/03/12 900 900 834 847 36,800
2020/03/11 919 929 852 852 20,200
2020/03/10 865 946 793 938 37,700
2020/03/09 959 961 877 886 40,500
2020/03/06 1,040 1,040 997 1,004 19,900
2020/03/05 1,113 1,137 1,052 1,061 17,300
2020/03/04 992 1,172 991 1,083 37,100
2020/03/03 1,090 1,125 1,026 1,038 40,000
2020/03/02 1,041 1,119 1,008 1,081 41,600
2020/02/28 1,032 1,067 982 992 95,400
2020/02/27 1,203 1,203 1,101 1,122 58,700
2020/02/26 1,234 1,254 1,190 1,201 45,100
2020/02/25 1,220 1,267 1,220 1,260 55,800
2020/02/21 1,381 1,396 1,356 1,361 19,700
2020/02/20 1,437 1,447 1,391 1,403 15,400
2020/02/19 1,395 1,425 1,371 1,418 33,700
2020/02/18 1,479 1,479 1,390 1,395 46,800
2020/02/17 1,496 1,496 1,456 1,472 24,200
2020/02/14 1,537 1,546 1,500 1,505 45,700
2020/02/13 1,568 1,580 1,540 1,577 26,300
2020/02/12 1,526 1,545 1,519 1,545 13,000
2020/02/10 1,504 1,526 1,500 1,508 13,100
2020/02/07 1,546 1,560 1,515 1,517 15,600
2020/02/06 1,550 1,560 1,526 1,545 11,200
2020/02/05 1,550 1,570 1,536 1,544 22,800
2020/02/04 1,500 1,522 1,498 1,518 9,000
2020/02/03 1,456 1,496 1,454 1,493 30,900
2020/01/31 1,500 1,530 1,489 1,494 32,600
2020/01/30 1,575 1,575 1,494 1,500 39,400
2020/01/29 1,634 1,634 1,555 1,555 48,500
2020/01/28 1,581 1,639 1,578 1,639 35,400
2020/01/27 1,561 1,627 1,561 1,595 30,800
2020/01/24 1,558 1,601 1,531 1,601 36,700
2020/01/23 1,575 1,588 1,556 1,568 24,100
2020/01/22 1,597 1,597 1,580 1,587 11,000
2020/01/21 1,599 1,631 1,581 1,603 44,200
2020/01/20 1,557 1,631 1,557 1,600 40,800
2020/01/17 1,541 1,573 1,525 1,545 20,700
2020/01/16 1,558 1,561 1,534 1,541 14,300
2020/01/15 1,555 1,557 1,543 1,550 6,900
2020/01/14 1,521 1,556 1,521 1,555 28,800
2020/01/10 1,509 1,526 1,497 1,517 18,900
2020/01/09 1,508 1,514 1,496 1,497 14,500
2020/01/08 1,530 1,547 1,455 1,489 44,400
2020/01/07 1,520 1,530 1,512 1,528 10,400
2020/01/06 1,518 1,531 1,503 1,505 17,900

このページの先頭へ