暗号資産
FISCO BTC Index
7/26 7:50:42
17,328,993
4398 東証スタンダード 情報・通信業
ブロードバンドセキュリティ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,464.0 | 1,486.0 | 1,424.0 | 1,424.0 | 4,200 | 1,424.0 |
| 2024/9/3 | 1,474.0 | 1,499.0 | 1,465.0 | 1,487.0 | 2,200 | 1,487.0 |
| 2024/9/2 | 1,508.0 | 1,508.0 | 1,482.0 | 1,483.0 | 1,500 | 1,483.0 |
| 2024/8/30 | 1,500.0 | 1,500.0 | 1,480.0 | 1,480.0 | 4,100 | 1,480.0 |
| 2024/8/29 | 1,470.0 | 1,499.0 | 1,470.0 | 1,478.0 | 2,500 | 1,478.0 |
| 2024/8/28 | 1,467.0 | 1,470.0 | 1,462.0 | 1,470.0 | 3,600 | 1,470.0 |
| 2024/8/27 | 1,473.0 | 1,486.0 | 1,473.0 | 1,476.0 | 6,700 | 1,476.0 |
| 2024/8/26 | 1,455.0 | 1,480.0 | 1,446.0 | 1,473.0 | 4,100 | 1,473.0 |
| 2024/8/23 | 1,461.0 | 1,480.0 | 1,455.0 | 1,455.0 | 2,800 | 1,455.0 |
| 2024/8/22 | 1,438.0 | 1,478.0 | 1,438.0 | 1,461.0 | 5,400 | 1,461.0 |
| 2024/8/21 | 1,438.0 | 1,450.0 | 1,427.0 | 1,438.0 | 5,600 | 1,438.0 |
| 2024/8/20 | 1,412.0 | 1,450.0 | 1,409.0 | 1,438.0 | 6,400 | 1,438.0 |
| 2024/8/19 | 1,456.0 | 1,456.0 | 1,409.0 | 1,420.0 | 14,100 | 1,420.0 |
| 2024/8/16 | 1,510.0 | 1,510.0 | 1,459.0 | 1,468.0 | 11,000 | 1,468.0 |
| 2024/8/15 | 1,436.0 | 1,527.0 | 1,418.0 | 1,484.0 | 39,900 | 1,484.0 |
| 2024/8/14 | 1,530.0 | 1,623.0 | 1,520.0 | 1,616.0 | 22,600 | 1,616.0 |
| 2024/8/13 | 1,482.0 | 1,520.0 | 1,453.0 | 1,515.0 | 15,500 | 1,515.0 |
| 2024/8/9 | 1,476.0 | 1,480.0 | 1,432.0 | 1,460.0 | 5,300 | 1,460.0 |
| 2024/8/8 | 1,390.0 | 1,450.0 | 1,390.0 | 1,446.0 | 7,000 | 1,446.0 |
| 2024/8/7 | 1,308.0 | 1,431.0 | 1,301.0 | 1,420.0 | 12,000 | 1,420.0 |