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
2026/03/19 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

このページの先頭へ