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 |
---|---|---|---|---|---|
2014/12/30 | 145 | 147 | 143 | 146 | 238,900 |
2014/12/29 | 147 | 147 | 145 | 146 | 262,600 |
2014/12/26 | 142 | 146 | 141 | 146 | 384,200 |
2014/12/25 | 145 | 153 | 141 | 142 | 1,437,300 |
2014/12/24 | 147 | 147 | 142 | 142 | 485,100 |
2014/12/22 | 148 | 148 | 146 | 147 | 284,900 |
2014/12/19 | 151 | 152 | 147 | 149 | 533,400 |
2014/12/18 | 148 | 165 | 146 | 150 | 3,160,300 |
2014/12/17 | 138 | 144 | 137 | 142 | 352,000 |
2014/12/16 | 147 | 148 | 139 | 139 | 702,800 |
2014/12/15 | 149 | 151 | 147 | 149 | 122,100 |
2014/12/12 | 149 | 150 | 148 | 149 | 121,900 |
2014/12/11 | 144 | 150 | 144 | 148 | 232,100 |
2014/12/10 | 147 | 149 | 146 | 147 | 369,900 |
2014/12/09 | 153 | 156 | 150 | 150 | 497,900 |
2014/12/08 | 151 | 153 | 151 | 151 | 283,300 |
2014/12/05 | 152 | 153 | 150 | 151 | 370,800 |
2014/12/04 | 156 | 157 | 150 | 152 | 1,011,100 |
2014/12/03 | 165 | 166 | 154 | 155 | 1,270,500 |
2014/12/02 | 167 | 172 | 163 | 163 | 1,416,100 |
2014/12/01 | 160 | 169 | 158 | 167 | 1,514,900 |
2014/11/28 | 155 | 163 | 154 | 161 | 1,088,200 |
2014/11/27 | 157 | 158 | 153 | 154 | 445,500 |
2014/11/26 | 157 | 159 | 155 | 157 | 282,600 |
2014/11/25 | 159 | 164 | 157 | 158 | 678,300 |
2014/11/21 | 150 | 161 | 148 | 161 | 1,182,100 |
2014/11/20 | 158 | 167 | 150 | 151 | 2,887,700 |
2014/11/19 | 148 | 156 | 148 | 155 | 798,900 |
2014/11/18 | 144 | 151 | 143 | 148 | 440,200 |
2014/11/17 | 147 | 147 | 141 | 144 | 448,300 |
2014/11/14 | 149 | 151 | 145 | 148 | 440,300 |
2014/11/13 | 145 | 158 | 144 | 152 | 1,191,200 |
2014/11/12 | 143 | 145 | 142 | 143 | 132,700 |
2014/11/11 | 143 | 145 | 141 | 144 | 133,900 |
2014/11/10 | 142 | 143 | 140 | 142 | 197,900 |
2014/11/07 | 146 | 150 | 146 | 147 | 250,800 |
2014/11/06 | 148 | 151 | 141 | 146 | 516,900 |
2014/11/05 | 148 | 154 | 147 | 148 | 324,500 |
2014/11/04 | 148 | 149 | 147 | 149 | 256,200 |
2014/10/31 | 145 | 146 | 142 | 146 | 271,700 |
2014/10/30 | 147 | 148 | 142 | 145 | 476,200 |
2014/10/29 | 150 | 150 | 147 | 149 | 133,800 |
2014/10/28 | 145 | 150 | 145 | 148 | 299,700 |
2014/10/27 | 144 | 148 | 143 | 147 | 162,200 |
2014/10/24 | 146 | 148 | 144 | 145 | 144,600 |
2014/10/23 | 139 | 147 | 139 | 144 | 333,400 |
2014/10/22 | 136 | 142 | 136 | 140 | 243,800 |
2014/10/21 | 136 | 139 | 135 | 135 | 337,000 |
2014/10/20 | 134 | 139 | 133 | 138 | 247,000 |
2014/10/17 | 130 | 133 | 130 | 131 | 330,000 |
2014/10/16 | 134 | 135 | 128 | 130 | 732,900 |
2014/10/15 | 135 | 137 | 135 | 137 | 85,600 |
2014/10/14 | 134 | 139 | 133 | 135 | 348,900 |
2014/10/10 | 137 | 139 | 134 | 138 | 511,300 |
2014/10/09 | 146 | 147 | 141 | 142 | 305,200 |
2014/10/08 | 145 | 146 | 141 | 144 | 329,600 |
2014/10/07 | 151 | 151 | 146 | 148 | 243,000 |
2014/10/06 | 149 | 153 | 149 | 151 | 228,500 |
2014/10/03 | 145 | 149 | 144 | 148 | 226,600 |
2014/10/02 | 148 | 150 | 141 | 144 | 903,800 |
2014/10/01 | 154 | 155 | 152 | 152 | 237,100 |
2014/09/30 | 154 | 157 | 154 | 154 | 161,900 |
2014/09/29 | 154 | 160 | 152 | 157 | 346,000 |
2014/09/26 | 152 | 154 | 152 | 152 | 178,300 |
2014/09/25 | 152 | 154 | 152 | 153 | 120,700 |
2014/09/24 | 154 | 155 | 152 | 152 | 185,100 |
2014/09/22 | 156 | 156 | 154 | 154 | 94,600 |
2014/09/19 | 156 | 156 | 154 | 155 | 134,800 |
2014/09/18 | 157 | 157 | 153 | 154 | 285,900 |
2014/09/17 | 153 | 155 | 153 | 154 | 176,100 |
2014/09/16 | 155 | 155 | 153 | 153 | 178,800 |
2014/09/12 | 157 | 158 | 155 | 156 | 234,300 |
2014/09/11 | 163 | 163 | 156 | 157 | 427,000 |
2014/09/10 | 154 | 162 | 150 | 161 | 1,123,400 |
2014/09/09 | 155 | 157 | 152 | 154 | 484,900 |
2014/09/08 | 153 | 154 | 151 | 152 | 229,500 |
2014/09/05 | 155 | 156 | 150 | 151 | 519,000 |
2014/09/04 | 157 | 157 | 155 | 155 | 93,400 |
2014/09/03 | 155 | 159 | 155 | 157 | 256,000 |
2014/09/02 | 158 | 160 | 154 | 154 | 379,600 |
2014/09/01 | 155 | 159 | 155 | 157 | 234,900 |
2014/08/29 | 158 | 158 | 153 | 154 | 508,800 |
2014/08/28 | 153 | 165 | 152 | 160 | 893,600 |
2014/08/27 | 157 | 157 | 154 | 154 | 148,600 |
2014/08/26 | 152 | 158 | 152 | 154 | 374,000 |
2014/08/25 | 153 | 153 | 150 | 152 | 377,500 |
2014/08/22 | 156 | 156 | 151 | 151 | 372,400 |
2014/08/21 | 155 | 157 | 154 | 156 | 322,000 |
2014/08/20 | 157 | 157 | 155 | 155 | 89,600 |
2014/08/19 | 158 | 160 | 155 | 156 | 139,000 |
2014/08/18 | 154 | 162 | 152 | 157 | 655,400 |
2014/08/15 | 152 | 155 | 152 | 155 | 112,000 |
2014/08/14 | 153 | 155 | 152 | 152 | 112,900 |
2014/08/13 | 150 | 153 | 150 | 152 | 149,700 |
2014/08/12 | 152 | 155 | 150 | 152 | 116,200 |
2014/08/11 | 149 | 153 | 148 | 151 | 376,400 |
2014/08/08 | 150 | 152 | 144 | 146 | 568,200 |
2014/08/07 | 155 | 156 | 150 | 153 | 557,400 |
2014/08/06 | 160 | 161 | 157 | 158 | 404,600 |
2014/08/05 | 167 | 170 | 160 | 161 | 738,800 |
2014/08/04 | 166 | 172 | 166 | 169 | 335,400 |
2014/08/01 | 164 | 169 | 162 | 168 | 354,600 |
2014/07/31 | 166 | 170 | 165 | 168 | 399,500 |
2014/07/30 | 165 | 168 | 164 | 165 | 523,800 |
2014/07/29 | 160 | 175 | 160 | 168 | 2,386,700 |
2014/07/28 | 159 | 163 | 159 | 160 | 365,700 |
2014/07/25 | 158 | 162 | 158 | 162 | 130,700 |
2014/07/24 | 161 | 163 | 156 | 159 | 306,600 |
2014/07/23 | 158 | 162 | 158 | 162 | 226,300 |
2014/07/22 | 159 | 162 | 159 | 160 | 166,100 |
2014/07/18 | 162 | 164 | 158 | 160 | 671,200 |
2014/07/17 | 168 | 170 | 164 | 165 | 428,300 |
2014/07/16 | 171 | 171 | 168 | 168 | 165,900 |
2014/07/15 | 171 | 172 | 169 | 172 | 166,600 |
2014/07/14 | 172 | 172 | 169 | 169 | 110,100 |
2014/07/11 | 166 | 169 | 164 | 168 | 199,800 |
2014/07/10 | 168 | 177 | 166 | 168 | 580,900 |
2014/07/09 | 171 | 174 | 168 | 169 | 405,900 |
2014/07/08 | 171 | 173 | 170 | 172 | 261,900 |
2014/07/07 | 173 | 174 | 171 | 171 | 257,800 |
2014/07/04 | 175 | 177 | 173 | 174 | 346,700 |
2014/07/03 | 180 | 180 | 173 | 174 | 621,700 |
2014/07/02 | 179 | 181 | 177 | 177 | 559,100 |
2014/07/01 | 176 | 180 | 173 | 177 | 833,900 |
2014/06/30 | 169 | 176 | 167 | 176 | 768,500 |
2014/06/27 | 186 | 188 | 167 | 169 | 2,251,300 |
2014/06/26 | 170 | 202 | 167 | 187 | 4,799,400 |
2014/06/25 | 170 | 172 | 166 | 168 | 478,200 |
2014/06/24 | 176 | 178 | 172 | 173 | 399,100 |
2014/06/23 | 174 | 177 | 174 | 174 | 197,600 |
2014/06/20 | 179 | 181 | 174 | 178 | 672,800 |
2014/06/19 | 189 | 195 | 179 | 179 | 1,756,000 |
2014/06/18 | 184 | 195 | 183 | 191 | 2,626,900 |
2014/06/17 | 181 | 183 | 179 | 183 | 335,100 |
2014/06/16 | 183 | 183 | 176 | 182 | 597,900 |
2014/06/13 | 179 | 184 | 176 | 181 | 606,700 |
2014/06/12 | 170 | 182 | 169 | 181 | 829,200 |
2014/06/11 | 167 | 177 | 164 | 174 | 886,100 |
2014/06/10 | 174 | 176 | 165 | 168 | 1,018,100 |
2014/06/09 | 175 | 181 | 170 | 174 | 967,900 |
2014/06/06 | 168 | 174 | 163 | 173 | 957,500 |
2014/06/05 | 174 | 178 | 165 | 170 | 1,310,400 |
2014/06/04 | 180 | 193 | 175 | 177 | 6,111,300 |
2014/06/03 | 157 | 175 | 156 | 173 | 2,492,300 |
2014/06/02 | 155 | 159 | 155 | 157 | 274,100 |
2014/05/30 | 161 | 162 | 151 | 156 | 933,000 |
2014/05/29 | 156 | 161 | 155 | 161 | 373,200 |
2014/05/28 | 154 | 159 | 152 | 158 | 567,000 |
2014/05/27 | 150 | 155 | 148 | 151 | 649,300 |
2014/05/26 | 146 | 149 | 145 | 149 | 338,900 |
2014/05/23 | 140 | 144 | 139 | 143 | 308,100 |
2014/05/22 | 139 | 143 | 139 | 141 | 262,900 |
2014/05/21 | 138 | 140 | 136 | 138 | 263,900 |
2014/05/20 | 136 | 141 | 136 | 139 | 618,800 |
2014/05/19 | 144 | 144 | 134 | 134 | 556,700 |
2014/05/16 | 148 | 149 | 140 | 144 | 847,300 |
2014/05/15 | 149 | 150 | 148 | 150 | 158,900 |
2014/05/14 | 152 | 153 | 148 | 150 | 235,400 |
2014/05/13 | 153 | 155 | 151 | 152 | 277,600 |
2014/05/12 | 151 | 158 | 150 | 151 | 563,800 |
2014/05/09 | 154 | 156 | 147 | 148 | 460,400 |
2014/05/08 | 156 | 161 | 153 | 154 | 504,400 |
2014/05/07 | 155 | 159 | 153 | 154 | 275,300 |
2014/05/02 | 151 | 154 | 150 | 154 | 170,300 |
2014/05/01 | 148 | 153 | 147 | 151 | 244,900 |
2014/04/30 | 157 | 157 | 147 | 147 | 531,800 |
2014/04/28 | 156 | 157 | 152 | 155 | 445,200 |
2014/04/25 | 162 | 165 | 156 | 157 | 890,200 |
2014/04/24 | 154 | 164 | 154 | 163 | 1,483,700 |
2014/04/23 | 151 | 155 | 150 | 153 | 278,300 |
2014/04/22 | 154 | 155 | 148 | 148 | 470,700 |
2014/04/21 | 156 | 158 | 153 | 153 | 268,600 |
2014/04/18 | 155 | 157 | 153 | 157 | 166,500 |
2014/04/17 | 159 | 161 | 155 | 155 | 401,400 |
2014/04/16 | 157 | 160 | 156 | 158 | 304,300 |
2014/04/15 | 161 | 165 | 153 | 153 | 531,600 |
2014/04/14 | 147 | 166 | 147 | 158 | 1,083,100 |
2014/04/11 | 144 | 151 | 142 | 147 | 1,005,300 |
2014/04/10 | 160 | 162 | 146 | 150 | 1,235,900 |
2014/04/09 | 158 | 160 | 156 | 157 | 259,700 |
2014/04/08 | 160 | 161 | 157 | 159 | 535,200 |
2014/04/07 | 162 | 164 | 160 | 161 | 467,000 |
2014/04/04 | 168 | 169 | 164 | 166 | 492,300 |
2014/04/03 | 171 | 177 | 168 | 168 | 895,500 |
2014/04/02 | 172 | 174 | 168 | 170 | 710,300 |
2014/04/01 | 164 | 174 | 163 | 173 | 973,800 |
2014/03/31 | 166 | 167 | 160 | 162 | 481,300 |
2014/03/28 | 158 | 165 | 156 | 165 | 442,100 |
2014/03/27 | 155 | 158 | 150 | 158 | 462,600 |
2014/03/26 | 158 | 159 | 155 | 156 | 392,300 |
2014/03/25 | 161 | 161 | 155 | 156 | 425,400 |
2014/03/24 | 157 | 163 | 157 | 159 | 561,300 |
2014/03/20 | 163 | 163 | 149 | 154 | 1,492,000 |
2014/03/19 | 168 | 169 | 161 | 163 | 476,200 |
2014/03/18 | 168 | 170 | 166 | 168 | 455,300 |
2014/03/17 | 165 | 174 | 162 | 164 | 803,000 |
2014/03/14 | 170 | 171 | 163 | 164 | 1,194,600 |
2014/03/13 | 176 | 183 | 176 | 177 | 1,177,400 |
2014/03/12 | 178 | 178 | 173 | 174 | 701,900 |
2014/03/11 | 189 | 190 | 178 | 181 | 1,490,400 |
2014/03/10 | 191 | 194 | 182 | 188 | 2,589,600 |
2014/03/07 | 199 | 225 | 194 | 196 | 13,968,400 |
2014/03/06 | 172 | 185 | 171 | 185 | 1,161,300 |
2014/03/05 | 171 | 173 | 170 | 171 | 544,200 |
2014/03/04 | 158 | 177 | 157 | 165 | 724,600 |
2014/03/03 | 164 | 164 | 154 | 161 | 910,600 |
2014/02/28 | 168 | 169 | 162 | 165 | 850,600 |
2014/02/27 | 177 | 177 | 168 | 170 | 1,465,300 |
2014/02/26 | 180 | 182 | 176 | 179 | 959,300 |
2014/02/25 | 182 | 190 | 179 | 180 | 1,969,700 |
2014/02/24 | 178 | 184 | 176 | 178 | 654,300 |
2014/02/21 | 182 | 187 | 179 | 180 | 855,700 |
2014/02/20 | 186 | 187 | 177 | 178 | 767,900 |
2014/02/19 | 198 | 202 | 188 | 190 | 2,358,500 |
2014/02/18 | 171 | 201 | 170 | 188 | 3,718,400 |
2014/02/17 | 175 | 176 | 167 | 170 | 575,400 |
2014/02/14 | 180 | 184 | 170 | 175 | 962,000 |
2014/02/13 | 194 | 194 | 180 | 183 | 1,283,000 |
2014/02/12 | 204 | 208 | 195 | 197 | 1,787,900 |
2014/02/10 | 198 | 210 | 189 | 194 | 3,104,300 |
2014/02/07 | 193 | 198 | 188 | 193 | 1,101,500 |
2014/02/06 | 180 | 203 | 178 | 198 | 1,786,900 |
2014/02/05 | 189 | 189 | 168 | 177 | 774,300 |
2014/02/04 | 171 | 180 | 163 | 171 | 1,668,100 |
2014/02/03 | 199 | 202 | 186 | 186 | 1,272,400 |
2014/01/31 | 219 | 223 | 195 | 203 | 1,533,600 |
2014/01/30 | 222 | 224 | 211 | 215 | 1,171,000 |
2014/01/29 | 221 | 228 | 218 | 226 | 755,800 |
2014/01/28 | 226 | 233 | 210 | 216 | 1,224,400 |
2014/01/27 | 226 | 231 | 222 | 222 | 1,234,700 |
2014/01/24 | 246 | 253 | 238 | 242 | 1,479,500 |
2014/01/23 | 282 | 292 | 252 | 256 | 6,478,300 |
2014/01/22 | 244 | 271 | 243 | 260 | 4,250,200 |
2014/01/21 | 247 | 248 | 242 | 242 | 1,281,800 |
2014/01/20 | 243 | 246 | 239 | 241 | 1,408,200 |
2014/01/17 | 229 | 241 | 225 | 235 | 1,186,200 |
2014/01/16 | 234 | 236 | 224 | 225 | 1,168,400 |
2014/01/15 | 245 | 247 | 234 | 237 | 1,896,500 |
2014/01/14 | 230 | 241 | 225 | 233 | 2,199,400 |
2014/01/10 | 252 | 255 | 231 | 232 | 4,092,000 |
2014/01/09 | 250 | 286 | 244 | 262 | 6,576,200 |
2014/01/08 | 256 | 266 | 248 | 250 | 4,084,900 |
2014/01/07 | 267 | 268 | 240 | 249 | 5,254,000 |
2014/01/06 | 290 | 308 | 260 | 267 | 6,961,800 |