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 |
---|---|---|---|---|---|
2013/12/30 | 306 | 320 | 294 | 296 | 9,478,800 |
2013/12/27 | 303 | 350 | 293 | 300 | 31,435,600 |
2013/12/26 | 248 | 330 | 242 | 315 | 26,879,400 |
2013/12/25 | 221 | 285 | 204 | 259 | 39,828,500 |
2013/12/24 | 214 | 226 | 211 | 226 | 7,978,000 |
2013/12/20 | 135 | 186 | 135 | 176 | 23,568,800 |
2013/12/19 | 137 | 137 | 134 | 136 | 184,900 |
2013/12/18 | 132 | 138 | 131 | 136 | 604,400 |
2013/12/17 | 134 | 135 | 131 | 132 | 342,100 |
2013/12/16 | 140 | 140 | 133 | 133 | 566,100 |
2013/12/13 | 141 | 143 | 139 | 140 | 272,100 |
2013/12/12 | 141 | 143 | 139 | 141 | 335,900 |
2013/12/11 | 146 | 146 | 142 | 144 | 357,500 |
2013/12/10 | 140 | 151 | 140 | 149 | 1,319,500 |
2013/12/09 | 140 | 142 | 139 | 140 | 175,400 |
2013/12/06 | 139 | 140 | 138 | 140 | 170,000 |
2013/12/05 | 142 | 142 | 139 | 139 | 359,800 |
2013/12/04 | 139 | 143 | 137 | 143 | 315,700 |
2013/12/03 | 142 | 145 | 140 | 140 | 410,300 |
2013/12/02 | 138 | 142 | 135 | 142 | 423,100 |
2013/11/29 | 138 | 145 | 136 | 139 | 480,300 |
2013/11/28 | 135 | 139 | 135 | 138 | 120,500 |
2013/11/27 | 137 | 138 | 134 | 135 | 206,300 |
2013/11/26 | 138 | 138 | 136 | 138 | 236,900 |
2013/11/25 | 140 | 141 | 138 | 139 | 177,100 |
2013/11/22 | 145 | 147 | 138 | 140 | 558,200 |
2013/11/21 | 143 | 149 | 139 | 144 | 933,100 |
2013/11/20 | 137 | 146 | 136 | 143 | 523,300 |
2013/11/19 | 136 | 136 | 134 | 136 | 166,700 |
2013/11/18 | 138 | 138 | 135 | 136 | 260,500 |
2013/11/15 | 135 | 137 | 134 | 136 | 173,500 |
2013/11/14 | 135 | 137 | 134 | 135 | 120,100 |
2013/11/13 | 135 | 136 | 133 | 135 | 94,900 |
2013/11/12 | 134 | 136 | 133 | 135 | 128,400 |
2013/11/11 | 137 | 137 | 132 | 134 | 169,900 |
2013/11/08 | 137 | 144 | 136 | 138 | 895,900 |
2013/11/07 | 135 | 135 | 132 | 132 | 164,900 |
2013/11/06 | 130 | 142 | 130 | 135 | 407,400 |
2013/11/05 | 130 | 131 | 126 | 128 | 135,700 |
2013/11/01 | 130 | 134 | 124 | 129 | 536,000 |
2013/10/31 | 133 | 134 | 128 | 129 | 316,900 |
2013/10/30 | 137 | 138 | 133 | 134 | 441,100 |
2013/10/29 | 138 | 142 | 137 | 139 | 236,200 |
2013/10/28 | 138 | 147 | 135 | 140 | 542,800 |
2013/10/25 | 142 | 143 | 137 | 137 | 480,400 |
2013/10/24 | 143 | 147 | 142 | 143 | 317,800 |
2013/10/23 | 148 | 150 | 144 | 145 | 671,200 |
2013/10/22 | 153 | 157 | 146 | 148 | 1,341,200 |
2013/10/21 | 142 | 158 | 139 | 157 | 1,761,100 |
2013/10/18 | 142 | 144 | 134 | 141 | 1,158,900 |
2013/10/17 | 135 | 152 | 135 | 144 | 3,940,100 |
2013/10/16 | 126 | 144 | 124 | 133 | 3,707,900 |
2013/10/15 | 125 | 126 | 123 | 124 | 156,500 |
2013/10/11 | 122 | 126 | 122 | 126 | 197,100 |
2013/10/10 | 121 | 124 | 120 | 123 | 196,000 |
2013/10/09 | 118 | 121 | 116 | 121 | 154,000 |
2013/10/08 | 115 | 122 | 115 | 119 | 330,100 |
2013/10/07 | 120 | 120 | 116 | 117 | 251,200 |
2013/10/04 | 120 | 121 | 118 | 119 | 125,800 |
2013/10/03 | 121 | 122 | 119 | 122 | 191,500 |
2013/10/02 | 124 | 126 | 121 | 121 | 170,700 |
2013/10/01 | 125 | 127 | 124 | 124 | 115,700 |
2013/09/30 | 125 | 127 | 124 | 125 | 148,900 |
2013/09/27 | 125 | 127 | 124 | 125 | 123,900 |
2013/09/26 | 124 | 127 | 123 | 127 | 136,100 |
2013/09/25 | 130 | 130 | 125 | 125 | 277,600 |
2013/09/24 | 124 | 131 | 123 | 131 | 531,900 |
2013/09/20 | 123 | 127 | 122 | 124 | 243,400 |
2013/09/19 | 122 | 125 | 121 | 123 | 247,200 |
2013/09/18 | 121 | 122 | 120 | 122 | 186,900 |
2013/09/17 | 121 | 123 | 120 | 123 | 105,600 |
2013/09/13 | 121 | 122 | 120 | 121 | 259,900 |
2013/09/12 | 124 | 124 | 122 | 123 | 99,800 |
2013/09/11 | 122 | 125 | 121 | 124 | 155,100 |
2013/09/10 | 124 | 126 | 122 | 122 | 149,200 |
2013/09/09 | 125 | 125 | 123 | 124 | 91,700 |
2013/09/06 | 126 | 126 | 121 | 122 | 214,700 |
2013/09/05 | 127 | 127 | 122 | 124 | 231,500 |
2013/09/04 | 121 | 128 | 121 | 127 | 445,700 |
2013/09/03 | 118 | 122 | 118 | 121 | 155,600 |
2013/09/02 | 120 | 120 | 115 | 120 | 267,300 |
2013/08/30 | 121 | 124 | 117 | 119 | 245,100 |
2013/08/29 | 121 | 123 | 120 | 120 | 97,500 |
2013/08/28 | 125 | 126 | 118 | 121 | 420,100 |
2013/08/27 | 126 | 129 | 125 | 128 | 192,500 |
2013/08/26 | 126 | 129 | 125 | 127 | 121,300 |
2013/08/23 | 124 | 127 | 123 | 124 | 230,900 |
2013/08/22 | 129 | 129 | 123 | 123 | 236,000 |
2013/08/21 | 133 | 136 | 128 | 129 | 566,200 |
2013/08/20 | 122 | 136 | 122 | 130 | 879,600 |
2013/08/19 | 123 | 123 | 119 | 121 | 193,000 |
2013/08/16 | 123 | 124 | 121 | 123 | 125,000 |
2013/08/15 | 123 | 126 | 120 | 124 | 138,800 |
2013/08/14 | 120 | 124 | 119 | 123 | 188,400 |
2013/08/13 | 118 | 122 | 118 | 121 | 185,000 |
2013/08/12 | 120 | 120 | 117 | 118 | 220,600 |
2013/08/09 | 125 | 125 | 121 | 121 | 349,100 |
2013/08/08 | 125 | 127 | 121 | 125 | 1,161,800 |
2013/08/07 | 136 | 136 | 131 | 135 | 312,900 |
2013/08/06 | 134 | 139 | 134 | 137 | 233,400 |
2013/08/05 | 131 | 136 | 130 | 135 | 398,300 |
2013/08/02 | 131 | 132 | 128 | 131 | 289,100 |
2013/08/01 | 132 | 132 | 124 | 129 | 600,200 |
2013/07/31 | 134 | 135 | 130 | 132 | 499,600 |
2013/07/30 | 137 | 139 | 130 | 138 | 508,800 |
2013/07/29 | 150 | 150 | 130 | 132 | 1,170,300 |
2013/07/26 | 155 | 155 | 152 | 152 | 103,100 |
2013/07/25 | 152 | 158 | 152 | 154 | 116,200 |
2013/07/24 | 155 | 157 | 151 | 153 | 185,200 |
2013/07/23 | 150 | 153 | 144 | 150 | 896,000 |
2013/07/22 | 164 | 164 | 152 | 156 | 501,400 |
2013/07/19 | 165 | 166 | 158 | 165 | 330,500 |
2013/07/18 | 164 | 168 | 164 | 166 | 126,600 |
2013/07/17 | 166 | 170 | 164 | 167 | 164,900 |
2013/07/16 | 174 | 174 | 166 | 167 | 280,100 |
2013/07/12 | 180 | 180 | 172 | 173 | 283,700 |
2013/07/11 | 171 | 180 | 167 | 178 | 1,139,200 |
2013/07/10 | 170 | 178 | 162 | 170 | 1,313,600 |
2013/07/09 | 165 | 169 | 160 | 161 | 267,800 |
2013/07/08 | 173 | 174 | 164 | 167 | 431,000 |
2013/07/05 | 161 | 167 | 161 | 167 | 466,100 |
2013/07/04 | 155 | 160 | 154 | 160 | 185,700 |
2013/07/03 | 157 | 158 | 153 | 154 | 162,800 |
2013/07/02 | 156 | 158 | 154 | 156 | 166,400 |
2013/07/01 | 150 | 157 | 149 | 157 | 251,900 |
2013/06/28 | 151 | 155 | 146 | 150 | 164,600 |
2013/06/27 | 145 | 150 | 137 | 150 | 255,400 |
2013/06/26 | 150 | 157 | 143 | 147 | 376,300 |
2013/06/25 | 156 | 157 | 149 | 153 | 409,100 |
2013/06/24 | 165 | 165 | 158 | 158 | 272,500 |
2013/06/21 | 158 | 163 | 156 | 160 | 230,900 |
2013/06/20 | 160 | 167 | 158 | 165 | 415,800 |
2013/06/19 | 162 | 165 | 158 | 162 | 237,800 |
2013/06/18 | 163 | 167 | 160 | 160 | 449,600 |
2013/06/17 | 154 | 163 | 152 | 162 | 721,600 |
2013/06/14 | 154 | 158 | 149 | 153 | 205,500 |
2013/06/13 | 151 | 153 | 147 | 153 | 118,300 |
2013/06/12 | 148 | 156 | 145 | 154 | 223,300 |
2013/06/11 | 156 | 158 | 146 | 151 | 315,900 |
2013/06/10 | 155 | 160 | 154 | 157 | 259,000 |
2013/06/07 | 152 | 152 | 140 | 148 | 766,300 |
2013/06/06 | 177 | 177 | 152 | 153 | 887,500 |
2013/06/05 | 170 | 185 | 168 | 176 | 2,083,300 |
2013/06/04 | 158 | 163 | 148 | 163 | 548,900 |
2013/06/03 | 156 | 158 | 152 | 158 | 222,700 |
2013/05/31 | 165 | 166 | 156 | 159 | 421,900 |
2013/05/30 | 170 | 174 | 152 | 162 | 1,057,500 |
2013/05/29 | 157 | 186 | 157 | 176 | 3,374,000 |
2013/05/28 | 149 | 156 | 148 | 152 | 315,600 |
2013/05/27 | 154 | 155 | 149 | 151 | 148,000 |
2013/05/24 | 154 | 161 | 149 | 154 | 410,800 |
2013/05/23 | 165 | 169 | 148 | 150 | 492,500 |
2013/05/22 | 172 | 173 | 166 | 166 | 224,800 |
2013/05/21 | 178 | 178 | 170 | 172 | 407,500 |
2013/05/20 | 168 | 182 | 168 | 178 | 803,600 |
2013/05/17 | 160 | 169 | 156 | 167 | 354,500 |
2013/05/16 | 171 | 172 | 146 | 161 | 665,400 |
2013/05/15 | 179 | 180 | 163 | 173 | 846,100 |
2013/05/14 | 173 | 179 | 172 | 177 | 358,000 |
2013/05/13 | 173 | 176 | 171 | 174 | 289,900 |
2013/05/10 | 179 | 183 | 170 | 177 | 483,700 |
2013/05/09 | 195 | 195 | 177 | 178 | 1,287,500 |
2013/05/08 | 194 | 203 | 186 | 193 | 3,291,200 |
2013/05/07 | 178 | 191 | 176 | 187 | 1,816,900 |
2013/05/02 | 168 | 178 | 168 | 173 | 346,900 |
2013/05/01 | 176 | 177 | 170 | 170 | 357,400 |
2013/04/30 | 168 | 176 | 166 | 175 | 406,600 |
2013/04/26 | 176 | 178 | 165 | 167 | 753,900 |
2013/04/25 | 175 | 183 | 171 | 180 | 1,178,400 |
2013/04/24 | 184 | 184 | 173 | 175 | 1,491,000 |
2013/04/23 | 194 | 206 | 181 | 182 | 7,846,200 |
2013/04/22 | 157 | 159 | 152 | 157 | 520,500 |
2013/04/19 | 158 | 159 | 149 | 152 | 912,700 |
2013/04/18 | 144 | 174 | 143 | 156 | 5,988,800 |
2013/04/17 | 137 | 143 | 137 | 141 | 354,700 |
2013/04/16 | 135 | 138 | 133 | 136 | 168,400 |
2013/04/15 | 133 | 139 | 132 | 137 | 300,200 |
2013/04/12 | 134 | 135 | 131 | 133 | 173,200 |
2013/04/11 | 133 | 137 | 131 | 134 | 184,300 |
2013/04/10 | 128 | 139 | 128 | 134 | 273,200 |
2013/04/09 | 130 | 130 | 124 | 129 | 214,600 |
2013/04/08 | 127 | 129 | 122 | 127 | 241,000 |
2013/04/05 | 129 | 132 | 123 | 127 | 307,700 |
2013/04/04 | 124 | 130 | 121 | 129 | 393,900 |
2013/04/03 | 130 | 134 | 130 | 132 | 171,500 |
2013/04/02 | 124 | 132 | 114 | 127 | 457,100 |
2013/04/01 | 129 | 137 | 120 | 127 | 490,900 |
2013/03/29 | 141 | 142 | 132 | 133 | 364,900 |
2013/03/28 | 146 | 149 | 136 | 143 | 488,700 |
2013/03/27 | 156 | 156 | 141 | 146 | 354,100 |
2013/03/27 | 1 -> 500.00 分割 | ||||
2013/03/26 | 78,000 | 81,800 | 77,700 | 78,000 | 701 |
2013/03/25 | 79,300 | 80,000 | 76,100 | 78,300 | 851 |
2013/03/22 | 83,500 | 83,500 | 79,000 | 80,800 | 858 |
2013/03/21 | 86,500 | 88,000 | 80,700 | 82,700 | 1,667 |
2013/03/19 | 76,900 | 89,000 | 76,300 | 85,000 | 5,090 |
2013/03/18 | 77,000 | 77,200 | 73,600 | 75,200 | 800 |
2013/03/15 | 77,300 | 77,400 | 73,500 | 74,600 | 801 |
2013/03/14 | 71,500 | 77,300 | 71,500 | 75,800 | 1,005 |
2013/03/13 | 66,600 | 74,900 | 66,600 | 73,000 | 1,101 |
2013/03/12 | 67,900 | 71,100 | 66,000 | 69,400 | 959 |
2013/03/11 | 71,700 | 73,400 | 68,400 | 68,900 | 1,120 |
2013/03/08 | 76,000 | 76,900 | 71,500 | 73,000 | 991 |
2013/03/07 | 77,000 | 77,700 | 70,500 | 74,200 | 2,238 |
2013/03/06 | 78,300 | 82,400 | 76,800 | 78,100 | 1,809 |
2013/03/05 | 79,500 | 81,800 | 75,900 | 78,800 | 1,931 |
2013/03/04 | 81,500 | 84,000 | 79,100 | 80,000 | 2,319 |
2013/03/01 | 80,100 | 84,500 | 77,800 | 84,100 | 3,741 |
2013/02/28 | 84,900 | 92,700 | 79,100 | 82,500 | 7,240 |
2013/02/27 | 87,900 | 87,900 | 82,900 | 87,900 | 12,785 |
2013/02/26 | 72,900 | 72,900 | 72,900 | 72,900 | 948 |
2013/02/25 | 62,900 | 62,900 | 62,900 | 62,900 | 102 |
2013/02/22 | 52,000 | 53,400 | 49,600 | 52,900 | 3,011 |
2013/02/21 | 50,500 | 54,300 | 50,000 | 54,300 | 5,694 |
2013/02/20 | 48,500 | 51,700 | 47,300 | 47,300 | 2,095 |
2013/02/19 | 43,200 | 49,000 | 42,850 | 47,250 | 1,794 |
2013/02/18 | 42,000 | 43,000 | 42,000 | 42,500 | 306 |
2013/02/15 | 44,900 | 45,000 | 41,050 | 43,000 | 784 |
2013/02/14 | 44,400 | 46,800 | 43,000 | 45,800 | 1,069 |
2013/02/13 | 45,800 | 49,800 | 43,200 | 44,000 | 3,565 |
2013/02/12 | 46,700 | 46,700 | 44,650 | 46,700 | 6,506 |
2013/02/08 | 40,500 | 40,500 | 39,000 | 39,700 | 276 |
2013/02/07 | 41,000 | 42,000 | 40,150 | 40,500 | 211 |
2013/02/06 | 42,000 | 42,150 | 41,000 | 41,000 | 178 |
2013/02/05 | 41,400 | 42,100 | 40,500 | 42,000 | 304 |
2013/02/04 | 41,800 | 42,500 | 40,500 | 41,650 | 345 |
2013/02/01 | 43,000 | 43,100 | 41,000 | 41,900 | 728 |
2013/01/31 | 39,500 | 42,500 | 39,500 | 41,500 | 784 |
2013/01/30 | 39,350 | 39,900 | 39,200 | 39,300 | 101 |
2013/01/29 | 39,950 | 39,950 | 39,200 | 39,300 | 76 |
2013/01/28 | 40,050 | 40,050 | 39,300 | 39,950 | 182 |
2013/01/25 | 40,000 | 40,000 | 39,550 | 39,950 | 54 |
2013/01/24 | 39,050 | 40,000 | 39,050 | 40,000 | 166 |
2013/01/23 | 39,500 | 39,500 | 39,100 | 39,500 | 108 |
2013/01/22 | 40,050 | 40,050 | 39,150 | 39,950 | 106 |
2013/01/21 | 40,000 | 40,100 | 39,250 | 40,050 | 165 |
2013/01/18 | 39,700 | 40,000 | 39,150 | 39,700 | 64 |
2013/01/17 | 40,000 | 40,000 | 39,150 | 39,250 | 124 |
2013/01/16 | 40,050 | 40,100 | 39,600 | 40,000 | 139 |
2013/01/15 | 40,050 | 40,050 | 39,700 | 40,000 | 271 |
2013/01/11 | 40,050 | 40,100 | 39,800 | 39,900 | 57 |
2013/01/10 | 40,200 | 40,200 | 40,000 | 40,000 | 304 |
2013/01/09 | 38,200 | 39,800 | 37,900 | 39,800 | 186 |
2013/01/08 | 38,200 | 38,450 | 37,900 | 38,400 | 76 |
2013/01/07 | 37,800 | 38,200 | 37,750 | 38,100 | 35 |
2013/01/04 | 37,500 | 38,200 | 37,500 | 38,050 | 86 |