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 |
|---|---|---|---|---|---|
| 2024/10/04 | 212 | 216 | 210 | 212 | 610,400 |
| 2024/10/03 | 214 | 218 | 210 | 213 | 1,188,900 |
| 2024/10/02 | 208 | 211 | 204 | 208 | 1,132,800 |
| 2024/10/01 | 209 | 215 | 205 | 212 | 1,104,000 |
| 2024/09/30 | 213 | 218 | 207 | 209 | 1,837,600 |
| 2024/09/27 | 221 | 226 | 217 | 221 | 1,159,400 |
| 2024/09/26 | 208 | 222 | 207 | 219 | 2,347,700 |
| 2024/09/25 | 208 | 210 | 204 | 207 | 570,100 |
| 2024/09/24 | 213 | 219 | 208 | 208 | 1,192,800 |
| 2024/09/20 | 217 | 217 | 209 | 211 | 873,600 |
| 2024/09/19 | 210 | 218 | 210 | 212 | 988,200 |
| 2024/09/18 | 215 | 217 | 205 | 207 | 681,700 |
| 2024/09/17 | 220 | 221 | 209 | 212 | 1,179,600 |
| 2024/09/13 | 220 | 229 | 215 | 217 | 2,662,200 |
| 2024/09/12 | 204 | 227 | 202 | 224 | 4,852,800 |
| 2024/09/11 | 200 | 204 | 196 | 200 | 862,300 |
| 2024/09/10 | 202 | 202 | 196 | 198 | 586,100 |
| 2024/09/09 | 193 | 201 | 191 | 200 | 872,700 |
| 2024/09/06 | 208 | 208 | 198 | 200 | 1,468,500 |
| 2024/09/05 | 203 | 212 | 200 | 208 | 1,450,900 |
| 2024/09/04 | 207 | 211 | 201 | 203 | 2,374,200 |
| 2024/09/03 | 221 | 231 | 215 | 217 | 3,840,200 |
| 2024/09/02 | 208 | 221 | 207 | 220 | 3,679,500 |
| 2024/08/30 | 204 | 209 | 202 | 207 | 567,500 |
| 2024/08/29 | 206 | 210 | 202 | 203 | 875,600 |
| 2024/08/28 | 210 | 212 | 206 | 209 | 902,700 |
| 2024/08/27 | 212 | 216 | 208 | 209 | 1,007,700 |
| 2024/08/26 | 202 | 214 | 200 | 214 | 1,857,900 |
| 2024/08/23 | 209 | 209 | 198 | 201 | 1,792,900 |
| 2024/08/22 | 210 | 217 | 207 | 212 | 2,758,700 |
| 2024/08/21 | 208 | 217 | 204 | 208 | 2,502,800 |
| 2024/08/20 | 193 | 223 | 191 | 211 | 8,345,000 |
| 2024/08/19 | 203 | 206 | 189 | 189 | 1,773,500 |
| 2024/08/16 | 195 | 204 | 192 | 203 | 1,592,500 |
| 2024/08/15 | 196 | 197 | 189 | 191 | 1,728,000 |
| 2024/08/14 | 196 | 210 | 194 | 197 | 3,347,500 |
| 2024/08/13 | 186 | 199 | 185 | 197 | 2,935,300 |
| 2024/08/09 | 179 | 196 | 177 | 185 | 4,222,900 |
| 2024/08/08 | 201 | 206 | 178 | 180 | 13,051,200 |
| 2024/08/07 | 151 | 169 | 151 | 166 | 2,310,500 |
| 2024/08/06 | 152 | 161 | 147 | 156 | 1,753,900 |
| 2024/08/05 | 166 | 168 | 126 | 137 | 4,828,900 |
| 2024/08/02 | 175 | 182 | 175 | 176 | 1,574,600 |
| 2024/08/01 | 195 | 196 | 186 | 188 | 864,200 |
| 2024/07/31 | 190 | 197 | 190 | 195 | 575,700 |
| 2024/07/30 | 191 | 193 | 189 | 193 | 320,000 |
| 2024/07/29 | 190 | 194 | 188 | 194 | 385,300 |
| 2024/07/26 | 194 | 196 | 189 | 190 | 631,300 |
| 2024/07/25 | 192 | 196 | 189 | 194 | 849,400 |
| 2024/07/24 | 199 | 201 | 194 | 196 | 660,100 |
| 2024/07/23 | 198 | 202 | 196 | 198 | 645,800 |
| 2024/07/22 | 195 | 197 | 192 | 194 | 773,500 |
| 2024/07/19 | 199 | 199 | 195 | 196 | 1,186,900 |
| 2024/07/18 | 202 | 204 | 199 | 200 | 746,700 |
| 2024/07/17 | 204 | 207 | 201 | 204 | 606,300 |
| 2024/07/16 | 205 | 208 | 203 | 203 | 678,500 |
| 2024/07/12 | 201 | 208 | 201 | 205 | 937,700 |
| 2024/07/11 | 201 | 204 | 196 | 203 | 1,372,700 |
| 2024/07/10 | 210 | 210 | 199 | 203 | 2,714,800 |
| 2024/07/09 | 211 | 215 | 209 | 209 | 825,700 |
| 2024/07/08 | 211 | 218 | 211 | 211 | 944,400 |
| 2024/07/05 | 210 | 217 | 208 | 212 | 1,156,900 |
| 2024/07/04 | 213 | 216 | 209 | 209 | 834,700 |
| 2024/07/03 | 209 | 217 | 207 | 213 | 1,292,600 |
| 2024/07/02 | 207 | 212 | 205 | 206 | 1,050,000 |
| 2024/07/01 | 222 | 222 | 206 | 206 | 2,256,000 |
| 2024/06/28 | 220 | 220 | 217 | 217 | 564,900 |
| 2024/06/27 | 226 | 226 | 220 | 220 | 714,500 |
| 2024/06/26 | 230 | 231 | 223 | 224 | 816,400 |
| 2024/06/25 | 232 | 236 | 228 | 230 | 685,000 |
| 2024/06/24 | 223 | 232 | 223 | 231 | 998,300 |
| 2024/06/21 | 220 | 229 | 219 | 226 | 1,076,500 |
| 2024/06/20 | 220 | 224 | 218 | 220 | 686,000 |
| 2024/06/19 | 219 | 226 | 218 | 222 | 816,600 |
| 2024/06/18 | 219 | 223 | 215 | 219 | 762,600 |
| 2024/06/17 | 221 | 222 | 216 | 218 | 761,100 |
| 2024/06/14 | 228 | 231 | 220 | 221 | 1,443,300 |
| 2024/06/13 | 220 | 236 | 220 | 230 | 2,590,500 |
| 2024/06/12 | 216 | 222 | 216 | 219 | 830,200 |
| 2024/06/11 | 217 | 222 | 214 | 216 | 1,340,300 |
| 2024/06/10 | 222 | 225 | 216 | 216 | 1,527,000 |
| 2024/06/07 | 217 | 228 | 216 | 226 | 1,743,100 |
| 2024/06/06 | 229 | 229 | 215 | 219 | 2,450,300 |
| 2024/06/05 | 232 | 235 | 222 | 225 | 2,709,300 |
| 2024/06/04 | 240 | 255 | 235 | 235 | 4,581,300 |
| 2024/06/03 | 235 | 240 | 229 | 234 | 2,488,900 |
| 2024/05/31 | 228 | 245 | 228 | 237 | 3,211,500 |
| 2024/05/30 | 235 | 237 | 222 | 229 | 5,177,700 |
| 2024/05/29 | 262 | 262 | 240 | 240 | 5,667,000 |
| 2024/05/28 | 262 | 274 | 260 | 262 | 2,773,100 |
| 2024/05/27 | 258 | 268 | 251 | 265 | 3,803,300 |
| 2024/05/24 | 270 | 285 | 256 | 259 | 10,401,600 |
| 2024/05/23 | 296 | 301 | 280 | 281 | 8,873,100 |
| 2024/05/22 | 297 | 298 | 282 | 290 | 9,429,500 |
| 2024/05/21 | 285 | 297 | 270 | 291 | 15,364,800 |
| 2024/05/20 | 247 | 278 | 247 | 274 | 9,278,600 |
| 2024/05/17 | 244 | 264 | 239 | 252 | 8,894,300 |
| 2024/05/16 | 250 | 255 | 235 | 243 | 6,024,400 |
| 2024/05/15 | 260 | 270 | 248 | 249 | 6,860,900 |
| 2024/05/14 | 261 | 285 | 252 | 257 | 15,677,500 |
| 2024/05/13 | 250 | 264 | 243 | 255 | 9,942,300 |
| 2024/05/10 | 285 | 301 | 259 | 264 | 25,431,300 |
| 2024/05/09 | 278 | 296 | 245 | 277 | 40,309,500 |
| 2024/05/08 | 251 | 316 | 228 | 276 | 67,143,000 |
| 2024/05/07 | 216 | 239 | 216 | 239 | 14,983,900 |
| 2024/05/02 | 191 | 198 | 189 | 189 | 4,446,700 |
| 2024/05/01 | 199 | 201 | 188 | 194 | 9,092,900 |
| 2024/04/30 | 190 | 207 | 186 | 206 | 10,349,800 |
| 2024/04/26 | 176 | 187 | 172 | 185 | 3,433,700 |
| 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 |