日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ブロードメディア(4347)の株価時系列情報

ブロードメディア(4347)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
2020/12/30 84 86 84 85 752,500
2020/12/29 82 85 82 84 717,700
2020/12/28 83 83 81 83 1,784,200
2020/12/25 83 84 82 82 1,178,800
2020/12/24 83 84 82 82 928,200
2020/12/23 82 85 82 83 1,193,300
2020/12/22 87 87 80 82 3,512,500
2020/12/21 89 89 87 87 836,100
2020/12/18 89 90 88 89 979,800
2020/12/17 89 89 88 88 598,400
2020/12/16 89 90 89 89 543,500
2020/12/15 89 90 88 89 1,341,100
2020/12/14 88 90 88 89 982,500
2020/12/11 89 90 88 88 742,200
2020/12/10 89 89 87 88 1,483,400
2020/12/09 89 91 88 88 918,900
2020/12/08 89 91 88 89 1,058,200
2020/12/07 91 91 88 89 2,391,400
2020/12/04 95 96 90 90 3,384,600
2020/12/03 92 98 90 96 3,079,400
2020/12/02 89 93 88 92 1,813,400
2020/12/01 88 89 87 88 904,500
2020/11/30 88 90 87 88 1,390,300
2020/11/27 87 89 87 89 1,104,700
2020/11/26 87 88 87 88 910,900
2020/11/25 89 89 86 87 1,746,900
2020/11/24 90 91 89 89 1,080,500
2020/11/20 89 90 88 90 1,117,200
2020/11/19 93 93 88 88 3,346,100
2020/11/18 94 96 93 93 1,633,200
2020/11/17 97 97 93 94 2,439,400
2020/11/16 96 99 95 96 1,924,600
2020/11/13 97 97 95 95 1,144,900
2020/11/12 97 100 96 98 1,784,100
2020/11/11 96 98 93 97 1,577,900
2020/11/10 97 97 93 95 2,463,000
2020/11/09 98 98 96 96 1,179,300
2020/11/06 96 101 94 97 2,891,100
2020/11/05 97 97 93 96 2,122,800
2020/11/04 93 97 92 96 2,183,600
2020/11/02 98 99 91 92 3,971,200
2020/10/30 96 97 93 93 1,753,300
2020/10/29 93 98 92 96 2,255,300
2020/10/28 98 99 94 95 1,854,100
2020/10/27 95 99 93 98 2,169,200
2020/10/26 101 101 96 96 2,467,300
2020/10/23 102 103 97 100 2,699,600
2020/10/22 106 106 102 102 1,906,600
2020/10/21 107 111 105 106 2,101,400
2020/10/20 105 107 105 107 896,800
2020/10/19 105 107 103 106 1,353,900
2020/10/16 108 109 103 105 2,868,200
2020/10/15 111 112 108 108 1,377,200
2020/10/14 112 112 110 111 1,103,200
2020/10/13 109 113 109 110 1,540,100
2020/10/12 109 110 108 109 895,200
2020/10/09 109 110 108 109 1,383,400
2020/10/08 110 111 108 109 1,914,100
2020/10/07 111 111 108 109 1,790,200
2020/10/06 112 112 110 110 1,259,600
2020/10/05 109 112 108 110 1,732,100
2020/10/02 112 113 107 107 2,957,800
2020/09/30 112 113 108 109 1,887,500
2020/09/29 111 114 110 112 1,048,800
2020/09/28 116 117 108 110 3,683,700
2020/09/25 110 118 110 116 5,652,600
2020/09/24 114 115 108 109 5,830,500
2020/09/23 107 123 107 115 19,542,200
2020/09/18 106 107 105 106 955,600
2020/09/17 109 109 105 106 1,722,900
2020/09/16 109 110 107 108 1,447,100
2020/09/15 111 112 108 109 1,400,000
2020/09/14 107 112 106 109 3,162,700
2020/09/11 103 108 103 107 2,236,900
2020/09/10 103 105 103 103 844,400
2020/09/09 104 105 102 102 1,282,300
2020/09/08 103 106 101 105 1,723,400
2020/09/07 104 105 102 103 1,576,500
2020/09/04 103 106 103 105 1,787,700
2020/09/03 103 107 102 106 2,705,100
2020/09/02 106 106 102 103 2,784,400
2020/09/01 105 107 105 106 1,608,400
2020/08/31 108 111 104 105 9,419,100
2020/08/28 122 122 112 117 5,007,500
2020/08/27 122 123 120 120 1,569,600
2020/08/26 119 123 118 123 1,721,700
2020/08/25 122 122 119 119 2,272,300
2020/08/24 125 126 118 121 4,512,000
2020/08/21 123 126 122 124 2,587,400
2020/08/20 123 124 121 122 2,540,000
2020/08/19 120 127 119 124 4,412,400
2020/08/18 121 122 117 118 2,641,400
2020/08/17 115 122 115 122 3,702,300
2020/08/14 114 116 114 114 1,253,000
2020/08/13 112 116 112 114 1,949,400
2020/08/12 113 113 110 112 1,395,700
2020/08/11 112 115 111 114 1,919,700
2020/08/07 111 112 108 110 1,908,300
2020/08/06 113 114 112 112 1,039,700
2020/08/05 115 116 112 113 2,121,100
2020/08/04 111 118 111 116 3,137,600
2020/08/03 107 112 107 112 1,953,600
2020/07/31 110 114 106 106 3,270,000
2020/07/30 109 113 109 112 2,882,900
2020/07/29 115 115 109 110 3,153,100
2020/07/28 119 121 114 115 2,865,900
2020/07/27 115 120 115 119 2,321,300
2020/07/22 114 117 112 117 2,379,900
2020/07/21 112 116 112 114 2,027,000
2020/07/20 110 113 109 112 2,461,800
2020/07/17 112 116 107 109 6,588,200
2020/07/16 121 122 111 113 7,754,300
2020/07/15 122 123 119 122 3,345,100
2020/07/14 122 123 119 121 5,704,900
2020/07/13 124 127 123 125 4,134,700
2020/07/10 122 129 119 123 6,051,500
2020/07/09 136 136 121 121 9,957,200
2020/07/08 131 138 129 137 9,569,800
2020/07/07 130 133 125 129 8,592,600
2020/07/06 121 130 121 124 5,275,700
2020/07/03 118 122 117 120 3,261,200
2020/07/02 126 126 116 117 8,106,200
2020/07/01 126 131 124 125 3,639,900
2020/06/30 127 133 124 126 6,695,800
2020/06/29 137 139 123 123 10,807,900
2020/06/26 135 136 125 127 7,197,800
2020/06/25 134 138 129 133 6,578,200
2020/06/24 133 140 133 138 8,399,300
2020/06/23 124 146 124 138 26,070,000
2020/06/22 127 130 121 124 12,451,600
2020/06/19 110 120 110 119 7,090,000
2020/06/18 108 110 107 109 1,249,800
2020/06/17 107 111 106 110 3,522,700
2020/06/16 104 108 103 106 3,989,700
2020/06/15 108 110 100 100 5,184,900
2020/06/12 102 110 101 108 4,584,000
2020/06/11 115 121 110 110 7,603,700
2020/06/10 118 132 112 117 26,234,600
2020/06/09 107 116 104 115 10,694,200
2020/06/08 103 108 102 106 3,688,100
2020/06/05 102 103 99 102 2,249,700
2020/06/04 102 104 101 102 1,814,800
2020/06/03 106 106 102 102 2,008,200
2020/06/02 107 108 104 104 3,032,400
2020/06/01 106 110 104 106 5,504,800
2020/05/29 104 106 102 104 1,998,500
2020/05/28 108 111 103 104 4,321,400
2020/05/27 105 110 103 109 4,011,100
2020/05/26 111 111 103 106 6,248,000
2020/05/25 103 110 102 108 8,252,200
2020/05/22 98 103 97 101 3,968,700
2020/05/21 98 103 97 97 4,149,000
2020/05/20 98 99 96 97 1,889,700
2020/05/19 102 104 97 99 6,160,500
2020/05/18 98 106 97 103 8,470,600
2020/05/15 99 101 93 100 4,123,800
2020/05/14 103 104 92 97 8,194,300
2020/05/13 101 107 100 105 4,226,700
2020/05/12 106 106 98 104 8,935,500
2020/05/11 107 109 103 105 8,479,900
2020/05/08 106 108 94 102 14,757,800
2020/05/07 88 99 85 99 17,337,300
2020/05/01 80 81 79 80 1,580,300
2020/04/30 83 83 80 80 2,990,900
2020/04/28 81 82 79 80 3,036,500
2020/04/27 83 84 80 81 3,404,300
2020/04/24 82 82 79 82 2,999,500
2020/04/23 80 82 80 81 2,823,600
2020/04/22 81 81 78 79 3,817,200
2020/04/21 82 89 80 82 10,070,400
2020/04/20 80 83 79 82 3,713,500
2020/04/17 79 80 77 78 2,350,700
2020/04/16 78 80 77 78 2,119,600
2020/04/15 79 83 78 78 4,256,700
2020/04/14 76 80 76 80 2,450,900
2020/04/13 76 79 75 76 2,756,900
2020/04/10 76 78 76 76 1,889,300
2020/04/09 78 79 76 76 3,128,900
2020/04/08 75 78 72 76 4,575,500
2020/04/07 73 77 72 75 6,019,700
2020/04/06 67 71 66 69 3,943,700
2020/04/03 73 74 67 68 4,976,500
2020/04/02 72 74 71 73 3,075,500
2020/04/01 73 79 70 72 5,042,100
2020/03/31 73 76 73 73 3,427,700
2020/03/30 72 75 72 73 2,381,200
2020/03/27 76 77 73 75 3,020,500
2020/03/26 78 79 73 75 3,832,100
2020/03/25 81 82 77 79 5,619,400
2020/03/24 85 85 77 78 7,272,800
2020/03/23 77 81 73 80 5,377,200
2020/03/19 76 80 71 74 9,924,700
2020/03/18 68 89 67 73 30,056,900
2020/03/17 61 67 61 66 5,537,900
2020/03/16 69 70 63 63 4,803,100
2020/03/13 60 69 59 66 6,784,200
2020/03/12 70 75 69 69 4,289,900
2020/03/11 79 81 73 74 3,935,600
2020/03/10 70 79 69 77 6,378,900
2020/03/09 80 80 74 74 4,224,300
2020/03/06 87 89 83 85 2,476,800
2020/03/05 93 93 89 90 1,593,300
2020/03/04 88 94 88 90 2,902,600
2020/03/03 98 99 88 90 5,153,100
2020/03/02 85 94 85 92 3,992,200
2020/02/28 90 92 84 85 6,329,300
2020/02/27 100 100 93 95 5,915,000
2020/02/26 102 103 97 100 4,330,100
2020/02/25 102 106 99 104 4,816,000
2020/02/21 111 111 108 109 2,130,000
2020/02/20 115 117 110 111 3,709,000
2020/02/19 109 115 109 112 3,038,500
2020/02/18 108 112 108 110 2,196,500
2020/02/17 115 115 108 108 4,532,000
2020/02/14 116 118 113 114 5,838,500
2020/02/13 122 126 117 118 8,256,500
2020/02/12 115 124 114 122 9,393,400
2020/02/10 116 118 112 114 5,288,300
2020/02/07 120 122 116 118 13,233,900
2020/02/06 124 132 118 120 31,365,600
2020/02/05 115 124 112 123 20,751,100
2020/02/04 120 135 112 115 54,977,900
2020/02/03 104 123 102 121 29,235,500
2020/01/31 97 116 94 109 47,982,000
2020/01/30 91 93 87 88 2,056,700
2020/01/29 91 93 90 91 946,500
2020/01/28 89 91 88 90 1,975,100
2020/01/27 92 93 89 91 2,801,700
2020/01/24 92 102 92 94 13,181,900
2020/01/23 89 92 89 92 1,087,700
2020/01/22 90 91 89 90 1,055,600
2020/01/21 91 92 90 90 1,357,100
2020/01/20 91 92 89 91 1,690,400
2020/01/17 89 91 87 89 2,002,800
2020/01/16 85 91 84 88 3,600,300
2020/01/15 82 85 82 84 1,474,300
2020/01/14 82 83 82 83 495,500
2020/01/10 82 82 81 82 457,800
2020/01/09 81 82 81 82 269,900
2020/01/08 82 82 80 81 592,800
2020/01/07 82 82 81 82 209,300
2020/01/06 81 82 80 82 393,700

このページの先頭へ