KabuInsight

ボードルア

4413
プライム/情報･通信業/baudroie,inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,977.02,026.01,971.02,016.0+20.0+1.00%139,100
2026-03-121,980.02,003.01,969.01,996.0-18.0-0.89%165,900
2026-03-111,950.02,035.01,950.02,014.0+69.0+3.55%199,000
2026-03-101,997.02,012.01,929.01,945.0-55.0-2.75%215,200
2026-03-091,933.02,002.01,923.02,000.0+8.0+0.40%311,000
2026-03-061,925.02,016.01,905.01,992.0+82.0+4.29%262,900
2026-03-051,900.01,934.01,886.01,910.0+64.0+3.47%172,800
2026-03-041,901.01,918.01,817.01,846.0-31.0-1.65%472,700
2026-03-031,925.01,962.01,873.01,877.0-24.0-1.26%301,000
2026-03-021,884.01,915.01,853.01,901.0+16.0+0.85%209,900
2026-02-271,924.01,944.01,871.01,885.0+15.0+0.80%232,200
2026-02-261,810.01,908.01,810.01,870.0+69.0+3.83%349,500
2026-02-251,739.01,845.01,728.01,801.0+83.0+4.83%314,300
2026-02-241,713.01,761.01,703.01,718.0+6.0+0.35%466,600
2026-02-201,721.01,746.01,693.01,712.0-58.0-3.28%284,000
2026-02-191,789.01,807.01,759.01,770.0-15.0-0.84%199,400
2026-02-181,722.01,799.01,703.01,785.0+35.0+2.00%190,500
2026-02-171,761.01,765.01,732.01,750.0-10.0-0.57%116,700
2026-02-161,725.01,768.01,722.01,760.0+23.0+1.32%137,400
2026-02-131,770.01,785.01,727.01,737.0-36.0-2.03%240,000
2026-02-121,822.01,847.01,762.01,773.0-78.0-4.21%225,800
2026-02-101,725.01,868.01,725.01,851.0+122.0+7.06%255,100
2026-02-091,767.01,767.01,727.01,729.0-30.0-1.71%267,800
2026-02-061,799.01,805.01,732.01,759.0-48.0-2.66%381,600
2026-02-051,793.01,851.01,762.01,807.0+54.0+3.08%296,700
2026-02-041,862.01,862.01,721.01,753.0-229.0-11.55%580,500
2026-02-032,036.02,064.01,975.01,982.0-71.0-3.46%269,600
2026-02-022,030.02,060.01,989.02,053.0+5.0+0.24%251,600
2026-01-302,077.02,110.02,030.02,048.0-36.0-1.73%176,500
2026-01-292,080.02,125.02,061.02,084.0+4.0+0.19%211,400
2026-01-282,142.02,143.02,080.02,080.0-64.0-2.99%167,900
2026-01-272,122.02,229.02,113.02,144.0+49.0+2.34%263,400
2026-01-262,108.02,136.02,072.02,095.0-27.0-1.27%197,600
2026-01-232,118.02,149.02,092.02,122.0+32.0+1.53%150,900
2026-01-222,053.02,102.02,025.02,090.0+28.0+1.36%185,200
2026-01-212,060.02,081.02,015.02,062.0-40.0-1.90%252,600
2026-01-202,125.02,151.02,088.02,102.0-22.0-1.04%259,900
2026-01-192,135.02,173.02,108.02,124.0-5.0-0.23%213,600
2026-01-162,203.02,240.02,109.02,129.0-116.0-5.17%309,500
2026-01-152,258.02,274.02,166.02,245.0-40.0-1.75%411,700
2026-01-142,303.02,326.02,285.02,285.0-36.0-1.55%193,800
2026-01-132,375.02,375.02,308.02,321.0-4.0-0.17%147,600
2026-01-092,390.02,449.02,309.02,325.0-40.0-1.69%238,400
2026-01-082,384.02,386.02,307.02,365.0+23.0+0.98%158,200
2026-01-072,408.02,408.02,335.02,342.0-67.0-2.78%170,300
2026-01-062,280.02,455.02,270.02,409.0+165.0+7.35%218,100
2026-01-052,259.02,273.02,200.02,244.0-38.0-1.67%175,100
2025-12-302,335.02,337.02,266.02,282.0-49.0-2.10%104,500
2025-12-292,353.02,353.02,288.02,331.0+28.0+1.22%109,000
2025-12-262,338.02,340.02,300.02,303.0-36.0-1.54%91,400
2025-12-252,288.02,358.02,281.02,339.0+27.0+1.17%104,400
2025-12-242,325.02,354.02,291.02,312.0-13.0-0.56%80,600
2025-12-232,300.02,325.02,290.02,325.0-4.0-0.17%87,300
2025-12-222,354.02,375.02,278.02,329.0-12.0-0.51%129,900
2025-12-192,357.02,378.02,320.02,341.0-15.0-0.64%121,400
2025-12-182,264.02,379.02,254.02,356.0+83.0+3.65%163,600
2025-12-172,289.02,289.02,230.02,273.0+16.0+0.71%124,700
2025-12-162,326.02,333.02,247.02,257.0-102.0-4.32%164,400
2025-12-152,297.02,361.02,275.02,359.0+74.0+3.24%138,700
2025-12-122,290.02,322.02,231.02,285.0-5.0-0.22%176,200
2025-12-112,482.02,499.02,288.02,290.0-215.0-8.58%282,200
2025-12-102,475.02,544.02,452.02,505.0+23.0+0.93%154,500
2025-12-092,538.02,544.02,472.02,482.0-61.0-2.40%111,300
2025-12-082,550.02,565.02,521.02,543.00.00.00%92,300
2025-12-052,546.02,570.02,530.02,543.0-3.0-0.12%94,900
2025-12-042,507.02,611.02,507.02,546.0+42.0+1.68%101,700
2025-12-032,488.02,518.02,453.02,504.0+32.0+1.29%94,300
2025-12-022,544.02,567.02,470.02,472.0-72.0-2.83%115,300
2025-12-012,621.02,670.02,538.02,544.0-97.0-3.67%120,000
2025-11-282,655.02,685.02,635.02,641.0-20.0-0.75%75,200
2025-11-272,591.02,667.02,589.02,661.0+48.0+1.84%81,700
2025-11-262,594.02,620.02,585.02,613.0+19.0+0.73%65,400
2025-11-252,767.02,771.02,589.02,594.0-123.0-4.53%153,200
2025-11-212,650.02,720.02,633.02,717.0+54.0+2.03%90,700
2025-11-202,635.02,678.02,635.02,663.0+71.0+2.74%128,000
2025-11-192,615.02,620.02,529.02,592.0+22.0+0.86%175,700
2025-11-182,581.02,605.02,551.02,570.0-53.0-2.02%110,300
2025-11-172,628.02,630.02,569.02,623.0+8.0+0.31%101,300
2025-11-142,650.02,670.02,601.02,615.0-78.0-2.90%134,800
2025-11-132,767.02,769.02,693.02,693.0-71.0-2.57%98,400
2025-11-122,715.02,783.02,701.02,764.0+74.0+2.75%112,900
2025-11-112,725.02,736.02,665.02,690.0-35.0-1.28%83,300
2025-11-102,725.02,759.02,703.02,725.0+4.0+0.15%67,100
2025-11-072,616.02,749.02,616.02,721.0+22.0+0.82%176,700
2025-11-062,763.02,771.02,691.02,699.0-51.0-1.85%110,200
2025-11-052,728.02,758.02,610.02,750.0+12.0+0.44%141,200
2025-11-042,871.02,871.02,735.02,738.0-157.0-5.42%161,200
2025-10-312,887.02,911.02,851.02,895.0+20.0+0.70%163,500
2025-10-302,919.02,958.02,872.02,875.0-21.0-0.73%405,800
2025-10-292,970.02,993.02,875.02,896.0-98.0-3.27%124,300
2025-10-283,050.03,070.02,979.02,994.0-51.0-1.67%120,200
2025-10-273,120.03,160.03,040.03,045.0+25.0+0.83%119,500
2025-10-243,060.03,080.02,994.03,020.0-35.0-1.15%97,400
2025-10-233,125.03,155.03,045.03,055.0-110.0-3.48%123,000
2025-10-223,165.03,235.03,130.03,165.0-35.0-1.09%172,900
2025-10-213,235.03,315.03,185.03,200.0-45.0-1.39%247,000
2025-10-203,050.03,270.03,025.03,245.0+287.0+9.70%322,400
2025-10-172,940.03,075.02,887.02,958.0+101.0+3.54%323,200
2025-10-162,784.02,872.02,778.02,857.0+114.0+4.16%285,900
2025-10-152,841.02,914.02,700.02,743.0+44.0+1.63%307,500
2025-10-142,765.02,766.02,628.02,699.0+78.0+2.98%275,300
2025-10-102,630.02,649.02,608.02,621.0-19.0-0.72%134,700
2025-10-092,660.02,675.02,601.02,640.0-4.0-0.15%117,800
2025-10-082,665.02,690.02,613.02,644.0-4.0-0.15%122,200
2025-10-072,732.02,744.02,636.02,648.0-122.0-4.40%188,100
2025-10-062,710.02,770.02,666.02,770.0+160.0+6.13%207,500
2025-10-032,600.02,670.02,600.02,610.0+65.0+2.55%118,200
2025-10-022,600.02,625.02,543.02,545.0-80.0-3.05%160,500
2025-10-012,740.02,740.02,589.02,625.0-116.0-4.23%229,500
2025-09-302,815.02,817.02,741.02,741.0-59.0-2.11%253,700
2025-09-292,946.02,995.02,800.02,800.0-141.0-4.79%167,000
2025-09-262,922.02,970.02,914.02,941.0+18.0+0.62%79,100
2025-09-252,962.03,025.02,914.02,923.0-92.0-3.05%154,300
2025-09-243,075.03,085.02,977.03,015.0-60.0-1.95%93,600
2025-09-223,095.03,100.03,025.03,075.0+30.0+0.99%69,600
2025-09-193,045.03,140.03,010.03,045.00.00.00%555,400
2025-09-182,919.03,065.02,919.03,045.0+137.0+4.71%133,700
2025-09-172,902.02,934.02,860.02,908.00.00.00%118,900
2025-09-162,922.02,935.02,895.02,908.0-14.0-0.48%90,400
2025-09-122,956.02,956.02,909.02,922.0——86,200

直近120営業日分を表示