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
2020/10/21 - - - - -
2020/10/20 3,260.0 3,445.0 3,220.0 3,445.0 291,500
2020/10/19 3,120.0 3,260.0 2,960.0 3,235.0 251,700
2020/10/16 3,090.0 3,130.0 2,862.0 2,919.0 168,900
2020/10/15 3,285.0 3,400.0 3,110.0 3,120.0 179,900
2020/10/14 3,160.0 3,385.0 3,100.0 3,355.0 287,200
2020/10/13 3,160.0 3,180.0 3,035.0 3,100.0 113,000
2020/10/12 3,130.0 3,195.0 2,984.0 3,140.0 166,200
2020/10/09 2,916.0 3,125.0 2,850.0 3,125.0 214,200
2020/10/08 2,980.0 3,010.0 2,905.0 2,906.0 69,300
2020/10/07 2,940.0 3,020.0 2,899.0 2,942.0 145,100
2020/10/06 2,801.0 2,937.0 2,760.0 2,925.0 93,600
2020/10/05 2,708.0 2,828.0 2,660.0 2,800.0 98,000
2020/10/02 2,749.0 2,760.0 2,518.0 2,615.0 82,700
2020/10/01 2,675.0 2,675.0 2,675.0 2,675.0 -
2020/09/30 2,740.0 2,770.0 2,670.0 2,675.0 62,200
2020/09/29 2,740.0 2,826.0 2,711.0 2,725.0 114,100
2020/09/28 2,901.0 2,994.0 2,668.0 2,716.0 203,100
2020/09/25 2,685.0 3,155.0 2,685.0 2,890.0 578,500
2020/09/24 2,751.0 2,786.0 2,620.0 2,660.0 74,900
2020/09/23 2,625.0 2,822.0 2,625.0 2,799.0 105,900
2020/09/18 2,560.0 2,644.0 2,545.0 2,625.0 44,200
2020/09/17 2,600.0 2,602.0 2,510.0 2,537.0 25,600
2020/09/16 2,479.0 2,578.0 2,479.0 2,570.0 32,500
2020/09/15 2,473.0 2,513.0 2,473.0 2,501.0 13,300
2020/09/14 2,485.0 2,526.0 2,462.0 2,505.0 16,700
2020/09/11 2,487.0 2,520.0 2,405.0 2,500.0 36,800
2020/09/10 2,580.0 2,580.0 2,470.0 2,487.0 29,600
2020/09/09 2,499.0 2,560.0 2,486.0 2,520.0 16,500
2020/09/08 2,600.0 2,604.0 2,492.0 2,525.0 40,000
2020/09/07 2,495.0 2,700.0 2,481.0 2,558.0 114,700
2020/09/04 2,522.0 2,545.0 2,488.0 2,505.0 62,600
2020/09/03 2,637.0 2,685.0 2,598.0 2,605.0 43,700
2020/09/02 2,688.0 2,727.0 2,579.0 2,604.0 72,700
2020/09/01 2,671.0 2,695.0 2,635.0 2,684.0 44,100
2020/08/31 2,700.0 2,815.0 2,650.0 2,685.0 70,100
2020/08/28 2,816.0 2,850.0 2,549.0 2,625.0 157,400
2020/08/27 3,035.0 3,050.0 2,855.0 2,866.0 120,600
2020/08/26 2,710.0 3,030.0 2,675.0 3,020.0 375,600
2020/08/25 2,798.0 2,800.0 2,653.0 2,668.0 86,100
2020/08/24 2,869.0 2,878.0 2,700.0 2,741.0 87,400
2020/08/21 2,620.0 2,769.0 2,620.0 2,769.0 97,500
2020/08/20 2,645.0 2,654.0 2,604.0 2,619.0 23,900
2020/08/19 2,637.0 2,658.0 2,585.0 2,639.0 47,800
2020/08/18 2,690.0 2,739.0 2,624.0 2,637.0 41,500
2020/08/17 2,691.0 2,725.0 2,646.0 2,689.0 47,800
2020/08/14 2,700.0 2,798.0 2,661.0 2,726.0 151,700
2020/08/13 2,789.0 2,850.0 2,712.0 2,850.0 133,700
2020/08/12 2,770.0 2,770.0 2,620.0 2,763.0 80,100
2020/08/11 2,565.0 2,735.0 2,565.0 2,726.0 71,700