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 |
|---|---|---|---|---|---|
| 2025/07/30 | 150 | 151 | 149 | 150 | 333,900 |
| 2025/07/29 | 150 | 151 | 148 | 150 | 229,800 |
| 2025/07/28 | 151 | 152 | 150 | 152 | 96,600 |
| 2025/07/25 | 151 | 151 | 149 | 151 | 127,600 |
| 2025/07/24 | 153 | 153 | 150 | 150 | 243,100 |
| 2025/07/23 | 148 | 151 | 148 | 151 | 196,200 |
| 2025/07/22 | 149 | 150 | 147 | 147 | 273,800 |
| 2025/07/18 | 151 | 152 | 149 | 149 | 292,800 |
| 2025/07/17 | 150 | 151 | 149 | 150 | 145,800 |
| 2025/07/16 | 150 | 151 | 148 | 149 | 207,800 |
| 2025/07/15 | 155 | 155 | 150 | 150 | 295,300 |
| 2025/07/14 | 151 | 155 | 151 | 153 | 337,600 |
| 2025/07/11 | 157 | 157 | 149 | 151 | 672,100 |
| 2025/07/10 | 155 | 162 | 152 | 156 | 1,114,000 |
| 2025/07/09 | 152 | 156 | 152 | 155 | 251,400 |
| 2025/07/08 | 149 | 154 | 148 | 152 | 432,100 |
| 2025/07/07 | 149 | 151 | 148 | 150 | 160,200 |
| 2025/07/04 | 151 | 151 | 149 | 149 | 142,800 |
| 2025/07/03 | 151 | 152 | 149 | 150 | 154,000 |
| 2025/07/02 | 153 | 154 | 150 | 150 | 156,500 |
| 2025/07/01 | 154 | 158 | 151 | 154 | 403,300 |
| 2025/06/30 | 154 | 156 | 152 | 154 | 291,700 |
| 2025/06/27 | 148 | 151 | 148 | 149 | 143,000 |
| 2025/06/26 | 151 | 151 | 148 | 148 | 165,900 |
| 2025/06/25 | 152 | 153 | 149 | 150 | 146,100 |
| 2025/06/24 | 151 | 154 | 151 | 151 | 181,700 |
| 2025/06/23 | 152 | 152 | 149 | 150 | 186,700 |
| 2025/06/20 | 155 | 157 | 153 | 154 | 97,000 |
| 2025/06/19 | 155 | 157 | 154 | 154 | 209,800 |
| 2025/06/18 | 154 | 156 | 153 | 156 | 229,600 |
| 2025/06/17 | 150 | 155 | 150 | 154 | 280,000 |
| 2025/06/16 | 150 | 151 | 149 | 150 | 121,500 |
| 2025/06/13 | 155 | 155 | 149 | 149 | 343,800 |
| 2025/06/12 | 155 | 155 | 152 | 152 | 115,600 |
| 2025/06/11 | 152 | 155 | 150 | 155 | 304,400 |
| 2025/06/10 | 149 | 150 | 148 | 149 | 178,800 |
| 2025/06/09 | 152 | 153 | 148 | 149 | 335,800 |
| 2025/06/06 | 157 | 158 | 150 | 151 | 427,800 |
| 2025/06/05 | 149 | 160 | 148 | 156 | 1,223,700 |
| 2025/06/04 | 148 | 148 | 145 | 148 | 130,200 |
| 2025/06/03 | 145 | 148 | 145 | 146 | 92,700 |
| 2025/06/02 | 147 | 147 | 143 | 145 | 143,900 |
| 2025/05/30 | 145 | 146 | 143 | 146 | 186,400 |
| 2025/05/29 | 142 | 144 | 142 | 143 | 85,200 |
| 2025/05/28 | 144 | 145 | 143 | 143 | 134,900 |
| 2025/05/27 | 141 | 144 | 141 | 142 | 141,500 |
| 2025/05/26 | 138 | 141 | 138 | 141 | 49,600 |
| 2025/05/23 | 142 | 142 | 137 | 137 | 95,200 |
| 2025/05/22 | 139 | 142 | 139 | 142 | 70,000 |
| 2025/05/21 | 142 | 142 | 139 | 140 | 67,400 |
| 2025/05/20 | 142 | 144 | 141 | 141 | 98,600 |
| 2025/05/19 | 140 | 143 | 140 | 141 | 115,300 |
| 2025/05/16 | 139 | 143 | 138 | 140 | 299,200 |
| 2025/05/15 | 138 | 140 | 136 | 138 | 94,600 |
| 2025/05/14 | 139 | 139 | 137 | 139 | 185,500 |
| 2025/05/13 | 138 | 139 | 137 | 138 | 186,000 |
| 2025/05/12 | 137 | 138 | 135 | 136 | 63,300 |
| 2025/05/09 | 134 | 138 | 133 | 137 | 251,100 |
| 2025/05/08 | 135 | 135 | 133 | 135 | 78,800 |
| 2025/05/07 | 136 | 136 | 134 | 135 | 183,000 |
| 2025/05/02 | 134 | 135 | 133 | 135 | 82,200 |
| 2025/05/01 | 137 | 137 | 132 | 133 | 306,100 |
| 2025/04/30 | 142 | 146 | 134 | 137 | 868,400 |
| 2025/04/28 | 143 | 144 | 140 | 142 | 313,900 |
| 2025/04/25 | 141 | 144 | 140 | 143 | 247,300 |
| 2025/04/24 | 139 | 140 | 139 | 140 | 122,600 |
| 2025/04/23 | 137 | 139 | 137 | 138 | 113,800 |
| 2025/04/22 | 137 | 139 | 136 | 137 | 118,500 |
| 2025/04/21 | 135 | 139 | 135 | 138 | 234,100 |
| 2025/04/18 | 133 | 138 | 133 | 136 | 235,400 |
| 2025/04/17 | 132 | 134 | 132 | 134 | 75,500 |
| 2025/04/16 | 135 | 135 | 131 | 132 | 160,800 |
| 2025/04/15 | 135 | 136 | 134 | 134 | 154,500 |
| 2025/04/14 | 136 | 142 | 129 | 134 | 1,997,400 |
| 2025/04/11 | 129 | 135 | 128 | 134 | 386,500 |
| 2025/04/10 | 135 | 135 | 130 | 133 | 505,600 |
| 2025/04/09 | 127 | 128 | 121 | 125 | 500,000 |
| 2025/04/08 | 125 | 133 | 125 | 130 | 534,200 |
| 2025/04/07 | 119 | 124 | 116 | 117 | 1,111,100 |
| 2025/04/04 | 136 | 138 | 128 | 132 | 1,319,400 |
| 2025/04/03 | 143 | 144 | 140 | 140 | 580,800 |
| 2025/04/02 | 146 | 147 | 145 | 146 | 337,800 |
| 2025/04/01 | 149 | 150 | 146 | 148 | 251,700 |
| 2025/03/31 | 152 | 152 | 147 | 148 | 679,600 |
| 2025/03/28 | 155 | 156 | 152 | 153 | 356,500 |
| 2025/03/27 | 154 | 157 | 154 | 155 | 171,500 |
| 2025/03/26 | 154 | 156 | 154 | 156 | 113,100 |
| 2025/03/25 | 153 | 155 | 152 | 155 | 301,000 |
| 2025/03/24 | 156 | 156 | 153 | 153 | 263,700 |
| 2025/03/21 | 154 | 156 | 154 | 156 | 155,800 |
| 2025/03/19 | 155 | 157 | 154 | 154 | 295,300 |
| 2025/03/18 | 158 | 159 | 157 | 158 | 258,700 |
| 2025/03/17 | 157 | 157 | 156 | 157 | 162,000 |
| 2025/03/14 | 154 | 157 | 153 | 156 | 188,000 |
| 2025/03/13 | 157 | 158 | 154 | 154 | 236,800 |
| 2025/03/12 | 155 | 157 | 154 | 157 | 221,400 |
| 2025/03/11 | 153 | 156 | 151 | 156 | 447,000 |
| 2025/03/10 | 154 | 157 | 153 | 156 | 257,900 |
| 2025/03/07 | 154 | 155 | 152 | 153 | 225,000 |
| 2025/03/06 | 153 | 155 | 153 | 154 | 153,400 |
| 2025/03/05 | 151 | 154 | 151 | 154 | 359,000 |
| 2025/03/04 | 152 | 153 | 149 | 152 | 342,100 |
| 2025/03/03 | 153 | 155 | 151 | 155 | 392,800 |
| 2025/02/28 | 153 | 154 | 150 | 150 | 520,800 |
| 2025/02/27 | 156 | 156 | 154 | 154 | 164,100 |
| 2025/02/26 | 153 | 156 | 151 | 156 | 399,300 |
| 2025/02/25 | 154 | 155 | 153 | 155 | 361,700 |
| 2025/02/21 | 156 | 157 | 154 | 156 | 226,600 |
| 2025/02/20 | 158 | 160 | 156 | 156 | 325,100 |
| 2025/02/19 | 158 | 161 | 156 | 159 | 410,000 |
| 2025/02/18 | 157 | 160 | 154 | 158 | 517,600 |
| 2025/02/17 | 156 | 159 | 156 | 156 | 554,700 |
| 2025/02/14 | 163 | 165 | 156 | 156 | 2,049,300 |
| 2025/02/13 | 167 | 169 | 165 | 165 | 389,800 |
| 2025/02/12 | 170 | 170 | 165 | 167 | 684,500 |
| 2025/02/10 | 167 | 170 | 164 | 169 | 760,600 |
| 2025/02/07 | 189 | 191 | 163 | 167 | 2,872,900 |
| 2025/02/06 | 187 | 189 | 186 | 189 | 245,000 |
| 2025/02/05 | 183 | 187 | 182 | 186 | 377,200 |
| 2025/02/04 | 183 | 184 | 181 | 182 | 417,600 |
| 2025/02/03 | 187 | 188 | 181 | 182 | 984,600 |
| 2025/01/31 | 188 | 191 | 185 | 190 | 420,800 |
| 2025/01/30 | 190 | 191 | 187 | 189 | 392,500 |
| 2025/01/29 | 191 | 194 | 189 | 190 | 304,900 |
| 2025/01/28 | 188 | 192 | 187 | 191 | 317,800 |
| 2025/01/27 | 196 | 196 | 189 | 189 | 514,800 |
| 2025/01/24 | 190 | 196 | 188 | 195 | 748,100 |
| 2025/01/23 | 187 | 192 | 186 | 190 | 794,000 |
| 2025/01/22 | 183 | 187 | 182 | 184 | 596,400 |
| 2025/01/21 | 181 | 182 | 178 | 181 | 248,800 |
| 2025/01/20 | 180 | 182 | 177 | 182 | 296,500 |
| 2025/01/17 | 180 | 180 | 177 | 180 | 429,700 |
| 2025/01/16 | 184 | 186 | 180 | 182 | 436,400 |
| 2025/01/15 | 186 | 186 | 182 | 184 | 217,300 |
| 2025/01/14 | 188 | 190 | 184 | 184 | 403,000 |
| 2025/01/10 | 187 | 191 | 187 | 188 | 476,500 |
| 2025/01/09 | 192 | 192 | 185 | 187 | 640,500 |
| 2025/01/08 | 188 | 191 | 185 | 189 | 1,013,200 |
| 2025/01/07 | 184 | 184 | 182 | 183 | 202,500 |
| 2025/01/06 | 184 | 189 | 182 | 182 | 520,700 |
| 2024/12/30 | 181 | 185 | 181 | 184 | 328,500 |
| 2024/12/27 | 177 | 183 | 177 | 180 | 399,200 |
| 2024/12/26 | 178 | 180 | 177 | 177 | 346,700 |
| 2024/12/25 | 176 | 180 | 176 | 178 | 446,600 |
| 2024/12/24 | 178 | 178 | 175 | 176 | 352,600 |
| 2024/12/23 | 179 | 181 | 177 | 178 | 246,200 |
| 2024/12/20 | 180 | 181 | 178 | 178 | 407,000 |
| 2024/12/19 | 178 | 181 | 178 | 181 | 307,900 |
| 2024/12/18 | 179 | 182 | 178 | 181 | 328,600 |
| 2024/12/17 | 182 | 183 | 178 | 179 | 284,900 |
| 2024/12/16 | 182 | 184 | 181 | 181 | 235,100 |
| 2024/12/13 | 181 | 184 | 180 | 181 | 250,300 |
| 2024/12/12 | 185 | 185 | 180 | 180 | 251,900 |
| 2024/12/11 | 184 | 184 | 181 | 182 | 319,800 |
| 2024/12/10 | 189 | 189 | 183 | 184 | 438,600 |
| 2024/12/09 | 187 | 191 | 186 | 188 | 466,600 |
| 2024/12/06 | 186 | 188 | 184 | 186 | 274,400 |
| 2024/12/05 | 186 | 188 | 185 | 186 | 254,600 |
| 2024/12/04 | 188 | 188 | 184 | 184 | 368,400 |
| 2024/12/03 | 190 | 192 | 186 | 188 | 487,200 |
| 2024/12/02 | 190 | 191 | 186 | 190 | 377,100 |
| 2024/11/29 | 186 | 193 | 186 | 190 | 1,072,000 |
| 2024/11/28 | 188 | 190 | 185 | 186 | 407,000 |
| 2024/11/27 | 188 | 189 | 185 | 188 | 289,100 |
| 2024/11/26 | 191 | 191 | 186 | 189 | 441,200 |
| 2024/11/25 | 189 | 192 | 188 | 191 | 709,000 |
| 2024/11/22 | 185 | 188 | 184 | 187 | 555,100 |
| 2024/11/21 | 183 | 188 | 183 | 186 | 463,600 |
| 2024/11/20 | 185 | 188 | 182 | 182 | 480,500 |
| 2024/11/19 | 183 | 186 | 183 | 184 | 365,100 |
| 2024/11/18 | 178 | 186 | 178 | 184 | 417,900 |
| 2024/11/15 | 179 | 181 | 177 | 181 | 587,300 |
| 2024/11/14 | 181 | 181 | 178 | 180 | 630,500 |
| 2024/11/13 | 183 | 185 | 180 | 181 | 626,000 |
| 2024/11/12 | 185 | 188 | 183 | 183 | 499,500 |
| 2024/11/11 | 185 | 185 | 181 | 185 | 766,900 |
| 2024/11/08 | 186 | 192 | 185 | 186 | 627,800 |
| 2024/11/07 | 189 | 191 | 186 | 186 | 569,400 |
| 2024/11/06 | 189 | 191 | 185 | 187 | 918,200 |
| 2024/11/05 | 188 | 189 | 183 | 187 | 731,500 |
| 2024/11/01 | 190 | 190 | 183 | 187 | 2,015,000 |
| 2024/10/31 | 215 | 215 | 194 | 195 | 3,113,500 |
| 2024/10/30 | 212 | 214 | 210 | 214 | 1,149,000 |
| 2024/10/29 | 206 | 210 | 203 | 209 | 857,100 |
| 2024/10/28 | 195 | 204 | 194 | 202 | 446,600 |
| 2024/10/25 | 201 | 202 | 196 | 197 | 916,900 |
| 2024/10/24 | 198 | 204 | 198 | 203 | 499,600 |
| 2024/10/23 | 204 | 204 | 198 | 201 | 870,600 |
| 2024/10/22 | 212 | 212 | 205 | 206 | 605,700 |
| 2024/10/21 | 207 | 214 | 206 | 212 | 495,100 |
| 2024/10/18 | 210 | 210 | 208 | 209 | 510,100 |
| 2024/10/17 | 213 | 214 | 208 | 209 | 958,200 |
| 2024/10/16 | 215 | 216 | 211 | 213 | 593,300 |
| 2024/10/15 | 215 | 221 | 213 | 217 | 657,300 |
| 2024/10/11 | 215 | 218 | 213 | 213 | 333,900 |
| 2024/10/10 | 219 | 219 | 213 | 216 | 501,100 |
| 2024/10/09 | 216 | 219 | 214 | 219 | 474,900 |
| 2024/10/08 | 216 | 223 | 214 | 215 | 797,900 |
| 2024/10/07 | 217 | 222 | 216 | 218 | 883,800 |
| 2024/10/04 | 212 | 216 | 210 | 212 | 610,400 |