1. HOME >
  2. 株価時系列 >
  3. 4398 >
  4. 2018年

4398 (株)ブロードバンドセキュリティ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,6141,6491,5361,56056,5001,560
2018-12-271,7201,7201,5901,65478,9001,654
2018-12-261,6651,6651,4481,52070,9001,520
2018-12-251,7501,7501,5101,549108,3001,549
2018-12-211,7351,8001,6151,750102,4001,750
2018-12-201,9151,9801,7621,85597,9001,855
2018-12-192,0222,1001,9462,00564,2002,005
2018-12-181,9332,0451,8861,926114,7001,926
2018-12-172,1512,1702,0592,07365,3002,073
2018-12-142,3212,3602,2212,25052,0002,250
2018-12-132,4542,4762,3402,34752,2002,347
2018-12-122,2902,4262,2612,40447,7002,404
2018-12-112,3502,3862,2422,26754,3002,267
2018-12-102,4002,4082,2502,25061,7002,250
2018-12-072,4402,5202,4152,43046,5002,430
2018-12-062,4532,5232,3572,41884,2002,418
2018-12-052,4552,6292,4502,50376,5002,503
2018-12-042,6662,6852,5262,55086,9002,550
2018-12-032,6532,6932,6122,65457,7002,654
2018-11-302,7402,7702,5892,62193,5002,621
2018-11-292,8002,9602,6902,690365,0002,690
2018-11-282,5312,7872,5262,710261,0002,710
2018-11-272,6392,6722,5252,560106,0002,560
2018-11-262,7012,7402,5962,610107,6002,610
2018-11-222,7702,8792,6502,730243,5002,730
2018-11-212,4532,8362,4502,725537,4002,725
2018-11-202,3562,6092,2802,517297,9002,517
2018-11-192,4702,5402,3592,380107,4002,380
2018-11-162,6962,7742,4422,473134,8002,473
2018-11-152,5462,7482,5112,691170,5002,691
2018-11-142,8803,0002,5652,619487,4002,619
2018-11-132,9523,2202,9003,050345,1003,050
2018-11-123,4203,5703,1703,170683,6003,170
2018-11-093,1053,3953,1003,395525,2003,395
2018-11-083,0003,3152,9723,165915,0003,165
2018-11-073,1603,1602,8622,915381,6002,915
2018-11-063,1053,1802,9503,020732,9003,020
2018-11-052,5452,9992,5042,999845,5002,999
2018-11-022,4972,5662,4352,499164,6002,499
2018-11-012,5452,5822,4142,434142,5002,434
2018-10-312,6872,6902,5202,584255,3002,584
2018-10-302,3682,5602,2722,487215,1002,487
2018-10-292,5282,5802,4002,418182,5002,418
2018-10-262,5412,7142,3052,411379,7002,411
2018-10-252,1742,7392,1332,391790,7002,391
2018-10-242,5302,5402,2642,324190,9002,324
2018-10-232,7802,7832,4002,430318,6002,430
2018-10-222,8002,9102,7782,836104,1002,836
2018-10-192,7552,9502,7352,880234,9002,880
2018-10-183,0153,1102,7892,847447,2002,847
2018-10-173,3353,3503,1003,110270,8003,110
2018-10-163,3103,3203,0103,195330,9003,195
2018-10-153,5253,5953,1653,250537,1003,250
2018-10-123,0153,4652,9803,3901,380,1003,390
2018-10-112,8703,0802,6292,962922,0002,962
2018-10-103,9303,9903,0603,1801,514,8003,180
2018-10-093,4353,9153,4203,6551,733,9003,655
2018-10-053,8404,0303,3503,6452,841,5003,645
2018-10-043,1103,3503,1003,350357,1003,350
2018-10-032,8403,0902,7822,8482,070,0002,848
2018-10-022,7993,1152,6722,8004,208,9002,800
2018-10-012,3492,6492,3402,6491,766,8002,649
2018-09-281,9792,1491,9602,1491,073,6002,149
2018-09-272,0012,0951,6061,7491,521,4001,749
2018-09-26------

分割・併合履歴 ： なし