4398 (株)ブロードバンドセキュリティ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,588 | 1,616 | 1,580 | 1,616 | 1,500 | 1,616 |
| 2024-04-25 | 1,585 | 1,592 | 1,551 | 1,592 | 1,500 | 1,592 |
| 2024-04-24 | 1,589 | 1,589 | 1,549 | 1,575 | 1,000 | 1,575 |
| 2024-04-23 | 1,537 | 1,576 | 1,537 | 1,565 | 2,700 | 1,565 |
| 2024-04-22 | 1,529 | 1,554 | 1,503 | 1,537 | 1,800 | 1,537 |
| 2024-04-19 | 1,531 | 1,549 | 1,505 | 1,529 | 3,700 | 1,529 |
| 2024-04-18 | 1,524 | 1,565 | 1,524 | 1,550 | 4,900 | 1,550 |
| 2024-04-17 | 1,556 | 1,589 | 1,548 | 1,564 | 2,000 | 1,564 |
| 2024-04-16 | 1,576 | 1,585 | 1,562 | 1,562 | 1,800 | 1,562 |
| 2024-04-15 | 1,620 | 1,624 | 1,571 | 1,584 | 6,800 | 1,584 |
| 2024-04-12 | 1,620 | 1,649 | 1,567 | 1,619 | 9,500 | 1,619 |
| 2024-04-11 | 1,613 | 1,620 | 1,600 | 1,607 | 4,800 | 1,607 |
| 2024-04-10 | 1,649 | 1,649 | 1,614 | 1,622 | 800 | 1,622 |
| 2024-04-09 | 1,655 | 1,658 | 1,611 | 1,613 | 2,400 | 1,613 |
| 2024-04-08 | 1,599 | 1,678 | 1,598 | 1,650 | 7,000 | 1,650 |
| 2024-04-05 | 1,575 | 1,603 | 1,550 | 1,589 | 6,500 | 1,589 |
| 2024-04-04 | 1,604 | 1,614 | 1,575 | 1,575 | 4,100 | 1,575 |
| 2024-04-03 | 1,569 | 1,626 | 1,560 | 1,604 | 10,800 | 1,604 |
| 2024-04-02 | 1,648 | 1,648 | 1,600 | 1,609 | 6,700 | 1,609 |
| 2024-04-01 | 1,686 | 1,686 | 1,614 | 1,630 | 8,200 | 1,630 |
| 2024-03-29 | 1,697 | 1,697 | 1,648 | 1,680 | 5,400 | 1,680 |
| 2024-03-28 | 1,641 | 1,686 | 1,629 | 1,682 | 11,300 | 1,682 |
| 2024-03-27 | 1,670 | 1,675 | 1,645 | 1,645 | 3,500 | 1,645 |
| 2024-03-26 | 1,670 | 1,698 | 1,649 | 1,670 | 5,900 | 1,670 |
| 2024-03-25 | 1,650 | 1,677 | 1,639 | 1,675 | 7,100 | 1,675 |
| 2024-03-22 | 1,679 | 1,679 | 1,640 | 1,640 | 4,800 | 1,640 |
| 2024-03-21 | 1,670 | 1,686 | 1,659 | 1,659 | 5,300 | 1,659 |
| 2024-03-19 | 1,649 | 1,675 | 1,642 | 1,664 | 8,700 | 1,664 |
| 2024-03-18 | 1,668 | 1,668 | 1,627 | 1,645 | 4,200 | 1,645 |
| 2024-03-15 | 1,652 | 1,674 | 1,611 | 1,668 | 10,700 | 1,668 |
| 2024-03-14 | 1,723 | 1,737 | 1,641 | 1,660 | 7,900 | 1,660 |
| 2024-03-13 | 1,723 | 1,739 | 1,663 | 1,721 | 13,200 | 1,721 |
| 2024-03-12 | 1,649 | 1,722 | 1,605 | 1,713 | 10,000 | 1,713 |
| 2024-03-11 | 1,630 | 1,718 | 1,541 | 1,661 | 25,200 | 1,661 |
| 2024-03-08 | 1,777 | 1,779 | 1,731 | 1,750 | 12,100 | 1,750 |
| 2024-03-07 | 1,793 | 1,824 | 1,740 | 1,775 | 29,200 | 1,775 |
| 2024-03-06 | 1,633 | 1,765 | 1,625 | 1,754 | 48,600 | 1,754 |
| 2024-03-05 | 1,585 | 1,634 | 1,550 | 1,634 | 19,100 | 1,634 |
| 2024-03-04 | 1,640 | 1,640 | 1,581 | 1,584 | 9,600 | 1,584 |
| 2024-03-01 | 1,622 | 1,639 | 1,600 | 1,609 | 5,100 | 1,609 |
| 2024-02-29 | 1,635 | 1,683 | 1,593 | 1,622 | 12,300 | 1,622 |
| 2024-02-28 | 1,599 | 1,750 | 1,595 | 1,639 | 35,000 | 1,639 |
| 2024-02-27 | 1,540 | 1,580 | 1,524 | 1,579 | 13,400 | 1,579 |
| 2024-02-26 | 1,529 | 1,535 | 1,508 | 1,520 | 16,700 | 1,520 |
| 2024-02-22 | 1,568 | 1,568 | 1,492 | 1,520 | 13,700 | 1,520 |
| 2024-02-21 | 1,510 | 1,519 | 1,493 | 1,517 | 7,000 | 1,517 |
| 2024-02-20 | 1,595 | 1,595 | 1,511 | 1,526 | 16,000 | 1,526 |
| 2024-02-19 | 1,525 | 1,599 | 1,506 | 1,557 | 19,800 | 1,557 |
| 2024-02-16 | 1,453 | 1,475 | 1,439 | 1,465 | 17,200 | 1,465 |
| 2024-02-15 | 1,489 | 1,492 | 1,435 | 1,445 | 13,800 | 1,445 |
| 2024-02-14 | 1,600 | 1,600 | 1,470 | 1,488 | 55,000 | 1,488 |
| 2024-02-13 | 1,384 | 1,385 | 1,372 | 1,380 | 4,300 | 1,380 |
| 2024-02-09 | 1,392 | 1,399 | 1,386 | 1,399 | 2,100 | 1,399 |
| 2024-02-08 | 1,391 | 1,401 | 1,385 | 1,392 | 3,400 | 1,392 |
| 2024-02-07 | 1,384 | 1,397 | 1,384 | 1,384 | 2,700 | 1,384 |
| 2024-02-06 | 1,384 | 1,391 | 1,384 | 1,384 | 600 | 1,384 |
| 2024-02-05 | 1,396 | 1,400 | 1,383 | 1,384 | 1,300 | 1,384 |
| 2024-02-02 | 1,396 | 1,399 | 1,382 | 1,387 | 900 | 1,387 |
| 2024-02-01 | 1,425 | 1,426 | 1,381 | 1,382 | 11,100 | 1,382 |
| 2024-01-31 | 1,420 | 1,434 | 1,412 | 1,427 | 1,200 | 1,427 |
| 2024-01-30 | 1,460 | 1,460 | 1,408 | 1,429 | 6,400 | 1,429 |
| 2024-01-29 | 1,425 | 1,436 | 1,402 | 1,436 | 5,200 | 1,436 |
| 2024-01-26 | 1,415 | 1,415 | 1,389 | 1,405 | 3,900 | 1,405 |
| 2024-01-25 | 1,450 | 1,450 | 1,378 | 1,407 | 11,600 | 1,407 |
| 2024-01-24 | 1,451 | 1,451 | 1,367 | 1,450 | 12,500 | 1,450 |
| 2024-01-23 | 1,453 | 1,459 | 1,376 | 1,427 | 12,200 | 1,427 |
| 2024-01-22 | 1,368 | 1,460 | 1,368 | 1,411 | 7,600 | 1,411 |
| 2024-01-19 | 1,397 | 1,398 | 1,342 | 1,366 | 8,700 | 1,366 |
| 2024-01-18 | 1,392 | 1,396 | 1,366 | 1,384 | 6,600 | 1,384 |
| 2024-01-17 | 1,433 | 1,433 | 1,402 | 1,412 | 6,900 | 1,412 |
| 2024-01-16 | 1,425 | 1,425 | 1,409 | 1,416 | 5,100 | 1,416 |
| 2024-01-15 | 1,385 | 1,429 | 1,375 | 1,425 | 11,800 | 1,425 |
| 2024-01-12 | 1,325 | 1,467 | 1,320 | 1,374 | 69,200 | 1,374 |
| 2024-01-11 | 1,321 | 1,332 | 1,304 | 1,316 | 6,000 | 1,316 |
| 2024-01-10 | 1,327 | 1,342 | 1,316 | 1,317 | 2,500 | 1,317 |
| 2024-01-09 | 1,359 | 1,359 | 1,308 | 1,320 | 7,400 | 1,320 |
| 2024-01-05 | 1,334 | 1,348 | 1,318 | 1,348 | 2,400 | 1,348 |
| 2024-01-04 | 1,369 | 1,369 | 1,310 | 1,325 | 4,800 | 1,325 |
分割・併合履歴 ： なし
