ブロードバンドタワー(3776)の株価時系列情報
ブロードバンドタワー(3776)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 175 | 203 | 172 | 179 | 15,758,900 |
2024/04/24 | 171 | 174 | 170 | 174 | 607,000 |
2024/04/23 | 167 | 171 | 166 | 168 | 783,900 |
2024/04/22 | 166 | 171 | 165 | 166 | 1,017,100 |
2024/04/19 | 175 | 176 | 161 | 170 | 2,918,900 |
2024/04/18 | 166 | 172 | 165 | 166 | 1,019,800 |
2024/04/17 | 173 | 175 | 167 | 168 | 1,562,600 |
2024/04/16 | 178 | 179 | 172 | 173 | 1,552,000 |
2024/04/15 | 182 | 184 | 174 | 179 | 2,066,800 |
2024/04/12 | 182 | 194 | 181 | 187 | 2,717,200 |
2024/04/11 | 186 | 196 | 182 | 184 | 2,369,300 |
2024/04/10 | 190 | 202 | 183 | 190 | 8,485,200 |
2024/04/09 | 175 | 180 | 173 | 178 | 986,700 |
2024/04/08 | 177 | 183 | 175 | 177 | 1,714,300 |
2024/04/05 | 184 | 185 | 172 | 173 | 2,869,100 |
2024/04/04 | 191 | 199 | 187 | 189 | 2,871,500 |
2024/04/03 | 184 | 202 | 183 | 191 | 4,862,200 |
2024/04/02 | 204 | 206 | 184 | 185 | 4,900,400 |
2024/04/01 | 190 | 200 | 188 | 197 | 4,702,800 |
2024/03/29 | 174 | 198 | 173 | 194 | 11,987,900 |
2024/03/28 | 174 | 176 | 168 | 169 | 1,027,700 |
2024/03/27 | 176 | 178 | 173 | 175 | 561,200 |
2024/03/26 | 185 | 186 | 176 | 176 | 1,074,500 |
2024/03/25 | 184 | 191 | 182 | 182 | 2,125,400 |
2024/03/22 | 178 | 184 | 175 | 184 | 871,500 |
2024/03/21 | 178 | 184 | 176 | 178 | 1,219,800 |
2024/03/19 | 179 | 179 | 173 | 176 | 820,600 |
2024/03/18 | 172 | 181 | 170 | 179 | 1,362,600 |
2024/03/15 | 172 | 176 | 170 | 172 | 1,180,700 |
2024/03/14 | 176 | 179 | 174 | 175 | 1,254,600 |
2024/03/13 | 195 | 198 | 176 | 178 | 3,446,900 |
2024/03/12 | 183 | 196 | 179 | 192 | 4,588,400 |
2024/03/11 | 180 | 186 | 172 | 184 | 3,498,200 |
2024/03/08 | 217 | 217 | 182 | 186 | 14,078,900 |
2024/03/07 | 233 | 241 | 224 | 241 | 3,431,700 |
2024/03/06 | 170 | 191 | 166 | 191 | 6,708,700 |
2024/03/05 | 162 | 175 | 154 | 175 | 4,378,100 |
2024/03/04 | 156 | 161 | 150 | 158 | 1,117,900 |
2024/03/01 | 158 | 163 | 156 | 156 | 701,800 |
2024/02/29 | 161 | 163 | 156 | 157 | 627,900 |
2024/02/28 | 163 | 167 | 160 | 162 | 868,000 |
2024/02/27 | 163 | 166 | 160 | 163 | 664,700 |
2024/02/26 | 156 | 166 | 154 | 163 | 1,205,200 |
2024/02/22 | 162 | 164 | 154 | 154 | 1,140,000 |
2024/02/21 | 168 | 171 | 158 | 159 | 1,507,300 |
2024/02/20 | 175 | 178 | 168 | 170 | 2,630,300 |
2024/02/19 | 167 | 180 | 167 | 176 | 3,457,200 |
2024/02/16 | 162 | 176 | 161 | 169 | 3,696,500 |
2024/02/15 | 172 | 172 | 161 | 163 | 5,095,200 |
2024/02/14 | 146 | 177 | 144 | 174 | 14,181,400 |
2024/02/13 | 140 | 156 | 140 | 147 | 10,884,200 |
2024/02/09 | 126 | 127 | 124 | 124 | 324,800 |
2024/02/08 | 126 | 126 | 122 | 126 | 794,700 |
2024/02/07 | 127 | 128 | 125 | 126 | 547,600 |
2024/02/06 | 129 | 130 | 127 | 127 | 534,400 |
2024/02/05 | 133 | 133 | 129 | 131 | 554,600 |
2024/02/02 | 134 | 134 | 132 | 133 | 304,000 |
2024/02/01 | 135 | 135 | 131 | 132 | 269,300 |
2024/01/31 | 135 | 137 | 132 | 134 | 551,200 |
2024/01/30 | 138 | 141 | 135 | 136 | 570,700 |
2024/01/29 | 140 | 141 | 137 | 139 | 395,000 |
2024/01/26 | 142 | 146 | 140 | 140 | 787,800 |
2024/01/25 | 146 | 152 | 143 | 143 | 1,292,700 |
2024/01/24 | 155 | 157 | 146 | 146 | 2,018,400 |
2024/01/23 | 147 | 154 | 143 | 153 | 3,100,400 |
2024/01/22 | 141 | 148 | 136 | 146 | 2,125,700 |
2024/01/19 | 133 | 150 | 132 | 140 | 3,649,400 |
2024/01/18 | 137 | 141 | 134 | 134 | 1,666,900 |
2024/01/17 | 135 | 140 | 128 | 132 | 3,325,900 |
2024/01/16 | 130 | 136 | 128 | 130 | 803,900 |
2024/01/15 | 129 | 132 | 128 | 132 | 459,600 |
2024/01/12 | 130 | 130 | 127 | 129 | 259,200 |
2024/01/11 | 130 | 130 | 128 | 130 | 295,600 |
2024/01/10 | 130 | 132 | 128 | 130 | 223,500 |
2024/01/09 | 127 | 131 | 127 | 131 | 292,300 |
2024/01/05 | 129 | 129 | 126 | 127 | 326,100 |
2024/01/04 | 127 | 131 | 126 | 130 | 231,800 |
2023/12/29 | 128 | 131 | 127 | 130 | 348,300 |
2023/12/28 | 128 | 129 | 125 | 128 | 372,700 |
2023/12/27 | 121 | 129 | 121 | 126 | 778,000 |
2023/12/26 | 122 | 124 | 121 | 121 | 237,800 |
2023/12/25 | 124 | 127 | 122 | 124 | 415,100 |
2023/12/22 | 125 | 126 | 122 | 122 | 418,400 |
2023/12/21 | 127 | 128 | 124 | 126 | 347,000 |
2023/12/20 | 129 | 131 | 128 | 128 | 188,000 |
2023/12/19 | 128 | 131 | 126 | 129 | 293,000 |
2023/12/18 | 128 | 130 | 126 | 129 | 229,400 |
2023/12/15 | 125 | 131 | 124 | 129 | 376,500 |
2023/12/14 | 132 | 134 | 124 | 126 | 922,100 |
2023/12/13 | 130 | 134 | 130 | 134 | 386,700 |
2023/12/12 | 136 | 137 | 131 | 131 | 597,400 |
2023/12/11 | 137 | 139 | 136 | 138 | 355,000 |
2023/12/08 | 133 | 138 | 133 | 137 | 633,800 |
2023/12/07 | 144 | 146 | 134 | 135 | 1,838,400 |
2023/12/06 | 135 | 140 | 133 | 139 | 1,018,100 |
2023/12/05 | 138 | 148 | 133 | 136 | 4,126,600 |
2023/12/04 | 132 | 144 | 127 | 139 | 2,132,400 |
2023/12/01 | 138 | 141 | 130 | 131 | 1,545,500 |
2023/11/30 | 148 | 151 | 135 | 136 | 6,525,100 |
2023/11/29 | 130 | 174 | 126 | 168 | 24,488,500 |
2023/11/28 | 121 | 132 | 119 | 127 | 1,328,200 |
2023/11/27 | 123 | 123 | 120 | 121 | 131,000 |
2023/11/24 | 120 | 121 | 119 | 120 | 48,000 |
2023/11/22 | 121 | 121 | 119 | 121 | 50,200 |
2023/11/21 | 123 | 123 | 120 | 120 | 75,100 |
2023/11/20 | 116 | 122 | 116 | 122 | 235,100 |
2023/11/17 | 116 | 118 | 116 | 116 | 167,200 |
2023/11/16 | 121 | 121 | 117 | 117 | 196,000 |
2023/11/15 | 120 | 121 | 119 | 121 | 194,800 |
2023/11/14 | 123 | 124 | 116 | 120 | 656,300 |
2023/11/13 | 126 | 126 | 123 | 123 | 187,000 |
2023/11/10 | 127 | 127 | 125 | 125 | 121,700 |
2023/11/09 | 127 | 128 | 126 | 127 | 60,000 |
2023/11/08 | 128 | 129 | 126 | 127 | 131,700 |
2023/11/07 | 130 | 130 | 128 | 128 | 84,900 |
2023/11/06 | 131 | 131 | 128 | 130 | 152,900 |
2023/11/02 | 130 | 131 | 128 | 131 | 147,700 |
2023/11/01 | 130 | 130 | 127 | 129 | 113,100 |
2023/10/31 | 128 | 129 | 124 | 129 | 216,500 |
2023/10/30 | 130 | 131 | 126 | 126 | 108,400 |
2023/10/27 | 129 | 130 | 128 | 129 | 62,000 |
2023/10/26 | 131 | 131 | 128 | 129 | 167,300 |
2023/10/25 | 130 | 131 | 129 | 130 | 92,300 |
2023/10/24 | 129 | 131 | 125 | 130 | 362,500 |
2023/10/23 | 132 | 132 | 128 | 129 | 246,800 |
2023/10/20 | 132 | 134 | 131 | 133 | 118,400 |
2023/10/19 | 133 | 134 | 132 | 134 | 46,300 |
2023/10/18 | 133 | 134 | 131 | 133 | 82,100 |
2023/10/17 | 134 | 134 | 132 | 132 | 74,500 |
2023/10/16 | 134 | 134 | 132 | 132 | 129,400 |
2023/10/13 | 136 | 136 | 134 | 134 | 54,100 |
2023/10/12 | 137 | 138 | 134 | 135 | 163,200 |
2023/10/11 | 137 | 139 | 136 | 138 | 78,300 |
2023/10/10 | 138 | 139 | 136 | 138 | 84,900 |
2023/10/06 | 134 | 137 | 134 | 136 | 142,500 |
2023/10/05 | 134 | 136 | 134 | 135 | 85,600 |
2023/10/04 | 135 | 137 | 133 | 133 | 313,700 |
2023/10/03 | 136 | 139 | 136 | 136 | 255,400 |
2023/10/02 | 142 | 145 | 138 | 138 | 313,100 |
2023/09/29 | 143 | 145 | 142 | 142 | 40,200 |
2023/09/28 | 144 | 145 | 142 | 142 | 95,800 |
2023/09/27 | 142 | 144 | 141 | 142 | 49,600 |
2023/09/26 | 146 | 146 | 142 | 142 | 90,200 |
2023/09/25 | 142 | 147 | 142 | 145 | 167,800 |
2023/09/22 | 140 | 144 | 140 | 142 | 131,100 |
2023/09/21 | 145 | 146 | 141 | 141 | 399,900 |
2023/09/20 | 145 | 147 | 144 | 146 | 177,500 |
2023/09/19 | 143 | 146 | 143 | 144 | 97,000 |
2023/09/15 | 147 | 147 | 145 | 145 | 86,300 |
2023/09/14 | 146 | 148 | 145 | 146 | 156,400 |
2023/09/13 | 145 | 148 | 145 | 146 | 167,000 |
2023/09/12 | 145 | 148 | 145 | 147 | 146,100 |
2023/09/11 | 148 | 151 | 143 | 144 | 359,800 |
2023/09/08 | 148 | 149 | 146 | 147 | 409,600 |
2023/09/07 | 151 | 152 | 149 | 150 | 171,400 |
2023/09/06 | 151 | 152 | 150 | 151 | 104,800 |
2023/09/05 | 150 | 152 | 150 | 150 | 109,700 |
2023/09/04 | 151 | 153 | 149 | 149 | 190,600 |
2023/09/01 | 151 | 155 | 150 | 151 | 252,300 |
2023/08/31 | 148 | 155 | 148 | 153 | 626,100 |
2023/08/30 | 150 | 150 | 145 | 147 | 549,700 |
2023/08/29 | 146 | 149 | 144 | 148 | 236,300 |
2023/08/28 | 143 | 146 | 143 | 146 | 269,000 |
2023/08/25 | 140 | 144 | 139 | 143 | 276,400 |
2023/08/24 | 137 | 142 | 137 | 142 | 328,400 |
2023/08/23 | 137 | 139 | 137 | 139 | 25,600 |
2023/08/22 | 138 | 139 | 137 | 138 | 99,500 |
2023/08/21 | 134 | 138 | 134 | 138 | 129,200 |
2023/08/18 | 135 | 137 | 134 | 136 | 229,700 |
2023/08/17 | 136 | 137 | 134 | 135 | 317,500 |
2023/08/16 | 137 | 138 | 136 | 137 | 102,900 |
2023/08/15 | 138 | 139 | 136 | 139 | 296,500 |
2023/08/14 | 140 | 140 | 138 | 138 | 121,300 |
2023/08/10 | 138 | 139 | 137 | 138 | 187,600 |
2023/08/09 | 141 | 141 | 139 | 139 | 107,400 |
2023/08/08 | 142 | 142 | 140 | 142 | 218,700 |
2023/08/07 | 142 | 144 | 139 | 142 | 355,400 |
2023/08/04 | 138 | 139 | 137 | 137 | 191,300 |
2023/08/03 | 139 | 140 | 138 | 138 | 213,300 |
2023/08/02 | 141 | 142 | 140 | 140 | 192,800 |
2023/08/01 | 144 | 145 | 141 | 143 | 181,700 |
2023/07/31 | 145 | 146 | 143 | 145 | 126,800 |
2023/07/28 | 144 | 146 | 143 | 144 | 276,300 |
2023/07/27 | 145 | 147 | 145 | 146 | 46,200 |
2023/07/26 | 145 | 147 | 145 | 147 | 108,500 |
2023/07/25 | 146 | 148 | 145 | 145 | 100,900 |
2023/07/24 | 148 | 150 | 145 | 146 | 255,700 |
2023/07/21 | 148 | 149 | 146 | 146 | 225,400 |
2023/07/20 | 150 | 150 | 148 | 150 | 117,800 |
2023/07/19 | 152 | 153 | 148 | 150 | 341,100 |
2023/07/18 | 152 | 156 | 152 | 152 | 439,000 |
2023/07/14 | 153 | 156 | 151 | 151 | 522,600 |
2023/07/13 | 148 | 154 | 145 | 154 | 582,100 |
2023/07/12 | 151 | 153 | 149 | 149 | 332,500 |
2023/07/11 | 148 | 154 | 148 | 152 | 511,400 |
2023/07/10 | 150 | 153 | 148 | 150 | 430,000 |
2023/07/07 | 142 | 155 | 142 | 153 | 1,672,300 |
2023/07/06 | 145 | 146 | 142 | 142 | 302,100 |
2023/07/05 | 147 | 148 | 145 | 146 | 302,800 |
2023/07/04 | 143 | 148 | 142 | 147 | 431,800 |