ブロードバンドセキュリティ(4398) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/03 2,408.0 2,575.0 2,408.0 2,564.0 36,100
2020/07/31 2,500.0 2,529.0 2,378.0 2,408.0 41,400
2020/07/30 2,601.0 2,635.0 2,453.0 2,500.0 57,200
2020/07/29 2,695.0 2,696.0 2,570.0 2,591.0 69,800
2020/07/28 2,780.0 2,838.0 2,708.0 2,743.0 78,100
2020/07/27 2,563.0 2,785.0 2,555.0 2,780.0 111,800
2020/07/22 2,402.0 2,610.0 2,371.0 2,589.0 178,300
2020/07/21 2,380.0 2,474.0 2,342.0 2,395.0 77,200
2020/07/20 2,327.0 2,418.0 2,305.0 2,366.0 66,300
2020/07/17 2,448.0 2,509.0 2,281.0 2,304.0 110,900
2020/07/16 2,628.0 2,629.0 2,392.0 2,408.0 198,800
2020/07/15 2,650.0 2,740.0 2,552.0 2,667.0 203,800
2020/07/14 2,811.0 2,940.0 2,755.0 2,771.0 86,100
2020/07/13 2,850.0 2,880.0 2,763.0 2,831.0 43,700
2020/07/10 2,880.0 2,978.0 2,791.0 2,818.0 82,200
2020/07/09 2,980.0 3,010.0 2,887.0 2,898.0 82,900
2020/07/08 2,943.0 3,020.0 2,882.0 2,995.0 90,300
2020/07/07 3,000.0 3,080.0 2,877.0 2,973.0 143,000
2020/07/06 2,787.0 3,035.0 2,787.0 2,890.0 145,000
2020/07/03 2,653.0 2,829.0 2,641.0 2,755.0 101,900
2020/07/02 2,935.0 2,981.0 2,645.0 2,690.0 171,900
2020/07/01 3,055.0 3,095.0 2,908.0 2,935.0 75,900
2020/06/30 2,990.0 3,165.0 2,960.0 3,080.0 122,500
2020/06/29 2,986.0 3,145.0 2,900.0 2,924.0 138,000
2020/06/26 3,175.0 3,250.0 3,025.0 3,080.0 131,200
2020/06/25 3,110.0 3,230.0 3,095.0 3,190.0 136,700
2020/06/24 3,220.0 3,270.0 3,055.0 3,240.0 222,100
2020/06/23 3,315.0 3,650.0 2,987.0 3,010.0 707,900
2020/06/22 2,874.0 3,220.0 2,784.0 3,175.0 496,000
2020/06/19 2,560.0 2,794.0 2,475.0 2,724.0 257,500
2020/06/18 2,670.0 2,679.0 2,462.0 2,538.0 179,900
2020/06/17 2,390.0 2,560.0 2,363.0 2,538.0 241,800
2020/06/16 2,210.0 2,440.0 2,180.0 2,350.0 233,600
2020/06/15 2,252.0 2,300.0 2,034.0 2,049.0 105,600
2020/06/12 2,121.0 2,249.0 2,055.0 2,192.0 95,400
2020/06/11 2,327.0 2,423.0 2,230.0 2,271.0 120,200
2020/06/10 2,225.0 2,360.0 2,201.0 2,295.0 71,100
2020/06/09 2,312.0 2,356.0 2,224.0 2,240.0 46,700
2020/06/08 2,254.0 2,392.0 2,215.0 2,278.0 77,400
2020/06/05 2,275.0 2,295.0 2,139.0 2,258.0 91,100
2020/06/04 2,410.0 2,420.0 2,261.0 2,275.0 101,700
2020/06/03 2,490.0 2,490.0 2,218.0 2,360.0 151,900
2020/06/02 2,455.0 2,576.0 2,390.0 2,407.0 172,000
2020/06/01 2,200.0 2,529.0 2,180.0 2,455.0 394,100
2020/05/29 2,049.0 2,173.0 2,042.0 2,158.0 113,700
2020/05/28 2,103.0 2,153.0 1,986.0 2,044.0 148,700
2020/05/27 2,045.0 2,188.0 1,980.0 2,118.0 171,800
2020/05/26 2,200.0 2,288.0 2,010.0 2,047.0 316,800
2020/05/25 1,935.0 2,289.0 1,922.0 2,100.0 484,700
2020/05/22 1,885.0 1,987.0 1,880.0 1,889.0 146,200