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 |
---|---|---|---|---|---|
2016/12/30 | 225 | 233 | 223 | 230 | 980,800 |
2016/12/29 | 233 | 233 | 226 | 227 | 708,600 |
2016/12/28 | 231 | 236 | 230 | 232 | 668,300 |
2016/12/27 | 232 | 233 | 226 | 229 | 736,800 |
2016/12/26 | 233 | 237 | 230 | 232 | 805,400 |
2016/12/22 | 230 | 234 | 228 | 229 | 1,140,800 |
2016/12/21 | 240 | 241 | 230 | 234 | 1,062,200 |
2016/12/20 | 237 | 242 | 234 | 240 | 815,500 |
2016/12/19 | 235 | 241 | 233 | 237 | 613,700 |
2016/12/16 | 250 | 250 | 234 | 237 | 1,535,300 |
2016/12/15 | 245 | 253 | 241 | 243 | 1,737,800 |
2016/12/14 | 242 | 253 | 236 | 245 | 4,869,900 |
2016/12/13 | 230 | 241 | 228 | 240 | 1,460,800 |
2016/12/12 | 242 | 244 | 231 | 233 | 2,436,000 |
2016/12/09 | 222 | 237 | 220 | 237 | 2,553,400 |
2016/12/08 | 223 | 224 | 218 | 220 | 625,300 |
2016/12/07 | 223 | 226 | 221 | 222 | 808,800 |
2016/12/06 | 222 | 222 | 219 | 220 | 353,700 |
2016/12/05 | 222 | 222 | 218 | 220 | 463,600 |
2016/12/02 | 225 | 228 | 218 | 220 | 1,223,500 |
2016/12/01 | 228 | 233 | 224 | 225 | 2,796,300 |
2016/11/30 | 226 | 228 | 222 | 224 | 1,126,800 |
2016/11/29 | 218 | 226 | 217 | 221 | 1,140,600 |
2016/11/28 | 220 | 222 | 216 | 218 | 593,300 |
2016/11/25 | 223 | 226 | 214 | 217 | 1,239,300 |
2016/11/24 | 224 | 226 | 222 | 224 | 800,200 |
2016/11/22 | 223 | 226 | 221 | 224 | 1,219,500 |
2016/11/21 | 222 | 228 | 219 | 226 | 1,443,100 |
2016/11/18 | 223 | 224 | 219 | 220 | 860,400 |
2016/11/17 | 220 | 221 | 218 | 221 | 653,400 |
2016/11/16 | 220 | 223 | 217 | 222 | 1,842,800 |
2016/11/15 | 215 | 217 | 211 | 214 | 840,500 |
2016/11/14 | 217 | 217 | 212 | 214 | 834,000 |
2016/11/11 | 214 | 216 | 211 | 212 | 560,700 |
2016/11/10 | 216 | 218 | 212 | 215 | 774,300 |
2016/11/09 | 217 | 225 | 194 | 201 | 2,636,300 |
2016/11/08 | 215 | 219 | 210 | 211 | 596,800 |
2016/11/07 | 216 | 223 | 212 | 215 | 2,470,100 |
2016/11/04 | 200 | 204 | 200 | 202 | 650,400 |
2016/11/02 | 208 | 211 | 203 | 205 | 1,271,800 |
2016/11/01 | 223 | 224 | 214 | 214 | 1,085,100 |
2016/10/31 | 222 | 226 | 221 | 224 | 472,100 |
2016/10/28 | 226 | 227 | 220 | 222 | 760,100 |
2016/10/27 | 223 | 227 | 218 | 224 | 1,091,000 |
2016/10/26 | 226 | 237 | 220 | 222 | 3,043,900 |
2016/10/25 | 236 | 237 | 225 | 226 | 1,845,500 |
2016/10/24 | 239 | 240 | 229 | 237 | 3,091,100 |
2016/10/21 | 222 | 240 | 220 | 233 | 4,256,600 |
2016/10/20 | 220 | 221 | 217 | 219 | 443,000 |
2016/10/19 | 219 | 222 | 217 | 219 | 849,700 |
2016/10/18 | 215 | 219 | 213 | 218 | 736,500 |
2016/10/17 | 211 | 219 | 210 | 217 | 635,400 |
2016/10/14 | 213 | 218 | 210 | 210 | 615,100 |
2016/10/13 | 222 | 223 | 211 | 214 | 1,427,200 |
2016/10/12 | 224 | 227 | 221 | 222 | 573,100 |
2016/10/11 | 219 | 227 | 218 | 224 | 794,100 |
2016/10/07 | 227 | 234 | 222 | 222 | 4,365,200 |
2016/10/06 | 217 | 226 | 217 | 224 | 2,085,700 |
2016/10/05 | 216 | 220 | 214 | 217 | 656,200 |
2016/10/04 | 216 | 222 | 212 | 217 | 1,193,100 |
2016/10/03 | 211 | 218 | 209 | 215 | 712,500 |
2016/09/30 | 214 | 216 | 209 | 211 | 1,138,700 |
2016/09/29 | 222 | 223 | 216 | 217 | 933,500 |
2016/09/28 | 215 | 223 | 212 | 222 | 1,807,100 |
2016/09/27 | 210 | 217 | 207 | 215 | 1,292,000 |
2016/09/26 | 211 | 221 | 207 | 215 | 3,953,000 |
2016/09/23 | 197 | 203 | 195 | 203 | 1,460,500 |
2016/09/21 | 192 | 194 | 189 | 194 | 406,600 |
2016/09/20 | 195 | 202 | 192 | 193 | 931,800 |
2016/09/16 | 189 | 198 | 188 | 196 | 814,600 |
2016/09/15 | 189 | 193 | 187 | 191 | 360,700 |
2016/09/14 | 198 | 201 | 189 | 191 | 1,401,100 |
2016/09/13 | 206 | 207 | 198 | 201 | 1,564,300 |
2016/09/12 | 195 | 205 | 191 | 204 | 2,585,300 |
2016/09/09 | 193 | 202 | 190 | 201 | 1,662,500 |
2016/09/08 | 190 | 194 | 186 | 194 | 1,019,400 |
2016/09/07 | 186 | 190 | 184 | 188 | 487,600 |
2016/09/06 | 182 | 187 | 181 | 187 | 640,300 |
2016/09/05 | 183 | 185 | 181 | 183 | 311,300 |
2016/09/02 | 182 | 184 | 181 | 181 | 137,700 |
2016/09/01 | 183 | 184 | 182 | 182 | 130,500 |
2016/08/31 | 184 | 185 | 181 | 184 | 306,500 |
2016/08/30 | 184 | 184 | 181 | 182 | 291,400 |
2016/08/29 | 182 | 183 | 181 | 183 | 124,100 |
2016/08/26 | 183 | 185 | 180 | 181 | 285,600 |
2016/08/25 | 183 | 185 | 182 | 183 | 178,000 |
2016/08/24 | 185 | 186 | 182 | 182 | 231,300 |
2016/08/23 | 186 | 189 | 183 | 185 | 375,400 |
2016/08/22 | 182 | 188 | 180 | 186 | 473,100 |
2016/08/19 | 182 | 183 | 181 | 182 | 134,900 |
2016/08/18 | 181 | 183 | 180 | 180 | 178,800 |
2016/08/17 | 183 | 184 | 180 | 180 | 266,200 |
2016/08/16 | 186 | 186 | 183 | 183 | 178,800 |
2016/08/15 | 185 | 187 | 183 | 185 | 224,900 |
2016/08/12 | 188 | 189 | 184 | 186 | 465,000 |
2016/08/10 | 185 | 187 | 183 | 187 | 259,900 |
2016/08/09 | 184 | 186 | 183 | 185 | 193,500 |
2016/08/08 | 185 | 193 | 182 | 183 | 912,700 |
2016/08/05 | 183 | 186 | 182 | 182 | 451,600 |
2016/08/04 | 181 | 185 | 181 | 183 | 247,400 |
2016/08/03 | 186 | 187 | 180 | 183 | 352,500 |
2016/08/02 | 184 | 189 | 183 | 188 | 379,500 |
2016/08/01 | 184 | 188 | 182 | 186 | 321,600 |
2016/07/29 | 185 | 186 | 179 | 186 | 474,800 |
2016/07/28 | 189 | 189 | 184 | 184 | 496,200 |
2016/07/27 | 189 | 192 | 188 | 189 | 288,200 |
2016/07/26 | 190 | 194 | 186 | 188 | 624,100 |
2016/07/25 | 190 | 194 | 188 | 189 | 397,200 |
2016/07/22 | 190 | 191 | 187 | 189 | 313,200 |
2016/07/21 | 191 | 192 | 189 | 191 | 328,900 |
2016/07/20 | 192 | 195 | 189 | 190 | 484,100 |
2016/07/19 | 197 | 201 | 190 | 191 | 977,100 |
2016/07/15 | 201 | 203 | 194 | 194 | 886,900 |
2016/07/14 | 193 | 203 | 193 | 202 | 1,048,200 |
2016/07/13 | 197 | 198 | 193 | 194 | 704,000 |
2016/07/12 | 191 | 200 | 191 | 193 | 1,350,400 |
2016/07/11 | 185 | 191 | 183 | 188 | 497,900 |
2016/07/08 | 188 | 192 | 181 | 183 | 710,300 |
2016/07/07 | 195 | 196 | 188 | 188 | 489,000 |
2016/07/06 | 190 | 194 | 188 | 193 | 655,300 |
2016/07/05 | 198 | 199 | 193 | 195 | 581,000 |
2016/07/04 | 191 | 200 | 190 | 199 | 829,500 |
2016/07/01 | 189 | 194 | 188 | 192 | 831,900 |
2016/06/30 | 193 | 195 | 187 | 189 | 756,800 |
2016/06/29 | 194 | 197 | 187 | 191 | 1,370,600 |
2016/06/28 | 182 | 191 | 180 | 191 | 865,400 |
2016/06/27 | 180 | 186 | 179 | 182 | 1,085,200 |
2016/06/24 | 205 | 205 | 166 | 175 | 2,979,100 |
2016/06/23 | 208 | 210 | 199 | 201 | 2,005,700 |
2016/06/22 | 235 | 242 | 208 | 209 | 14,417,900 |
2016/06/21 | 200 | 208 | 198 | 207 | 1,373,900 |
2016/06/20 | 185 | 219 | 185 | 198 | 7,627,600 |
2016/06/17 | 183 | 187 | 178 | 182 | 482,700 |
2016/06/16 | 196 | 196 | 179 | 180 | 677,400 |
2016/06/15 | 188 | 197 | 188 | 196 | 376,200 |
2016/06/14 | 196 | 198 | 186 | 192 | 1,187,100 |
2016/06/13 | 204 | 204 | 196 | 199 | 862,700 |
2016/06/10 | 208 | 210 | 205 | 208 | 320,500 |
2016/06/09 | 208 | 214 | 208 | 209 | 527,400 |
2016/06/08 | 210 | 214 | 206 | 208 | 473,600 |
2016/06/07 | 206 | 212 | 206 | 212 | 387,200 |
2016/06/06 | 207 | 210 | 202 | 204 | 880,800 |
2016/06/03 | 210 | 218 | 209 | 214 | 528,700 |
2016/06/02 | 216 | 217 | 206 | 210 | 749,300 |
2016/06/01 | 219 | 220 | 212 | 214 | 536,200 |
2016/05/31 | 220 | 221 | 217 | 219 | 426,600 |
2016/05/30 | 215 | 222 | 215 | 220 | 761,500 |
2016/05/27 | 219 | 221 | 216 | 216 | 578,400 |
2016/05/26 | 219 | 223 | 212 | 222 | 1,084,500 |
2016/05/25 | 231 | 232 | 217 | 217 | 2,665,200 |
2016/05/24 | 216 | 229 | 212 | 227 | 3,904,500 |
2016/05/23 | 207 | 215 | 203 | 215 | 1,493,400 |
2016/05/20 | 205 | 213 | 203 | 207 | 1,738,700 |
2016/05/19 | 199 | 205 | 195 | 201 | 1,372,000 |
2016/05/18 | 202 | 205 | 190 | 195 | 1,158,000 |
2016/05/17 | 196 | 208 | 195 | 202 | 1,366,600 |
2016/05/16 | 209 | 211 | 200 | 200 | 1,515,600 |
2016/05/13 | 216 | 229 | 210 | 214 | 2,418,700 |
2016/05/12 | 220 | 234 | 213 | 214 | 10,921,100 |
2016/05/11 | 209 | 213 | 204 | 204 | 1,042,400 |
2016/05/10 | 210 | 220 | 206 | 211 | 2,606,100 |
2016/05/09 | 208 | 213 | 200 | 204 | 1,497,500 |
2016/05/06 | 200 | 222 | 193 | 210 | 7,549,300 |
2016/05/02 | 193 | 205 | 191 | 195 | 2,790,500 |
2016/04/28 | 217 | 222 | 195 | 198 | 4,710,300 |
2016/04/27 | 238 | 250 | 216 | 220 | 10,799,500 |
2016/04/26 | 283 | 309 | 220 | 227 | 48,228,300 |
2016/04/25 | 235 | 235 | 235 | 235 | 770,100 |
2016/04/22 | 175 | 186 | 175 | 185 | 1,373,100 |
2016/04/21 | 171 | 179 | 170 | 178 | 820,100 |
2016/04/20 | 172 | 173 | 168 | 170 | 319,700 |
2016/04/19 | 168 | 171 | 167 | 170 | 447,000 |
2016/04/18 | 167 | 168 | 164 | 166 | 393,500 |
2016/04/15 | 171 | 173 | 169 | 170 | 305,500 |
2016/04/14 | 176 | 178 | 170 | 172 | 719,500 |
2016/04/13 | 169 | 175 | 169 | 174 | 381,700 |
2016/04/12 | 171 | 174 | 168 | 169 | 372,100 |
2016/04/11 | 168 | 173 | 162 | 171 | 484,700 |
2016/04/08 | 158 | 168 | 157 | 166 | 358,700 |
2016/04/07 | 158 | 167 | 156 | 163 | 523,000 |
2016/04/06 | 152 | 160 | 152 | 155 | 408,800 |
2016/04/05 | 165 | 167 | 155 | 157 | 842,000 |
2016/04/04 | 171 | 175 | 167 | 168 | 477,800 |
2016/04/01 | 185 | 186 | 172 | 173 | 832,100 |
2016/03/31 | 177 | 182 | 176 | 181 | 388,500 |
2016/03/30 | 175 | 184 | 175 | 177 | 685,900 |
2016/03/29 | 182 | 184 | 176 | 178 | 835,700 |
2016/03/28 | 176 | 176 | 171 | 172 | 488,100 |
2016/03/25 | 179 | 180 | 176 | 177 | 346,500 |
2016/03/24 | 181 | 182 | 178 | 180 | 340,700 |
2016/03/23 | 184 | 186 | 180 | 181 | 617,700 |
2016/03/22 | 179 | 186 | 179 | 182 | 927,100 |
2016/03/18 | 177 | 183 | 177 | 179 | 314,800 |
2016/03/17 | 189 | 191 | 176 | 180 | 1,790,500 |
2016/03/16 | 180 | 187 | 175 | 187 | 1,020,500 |
2016/03/15 | 187 | 193 | 180 | 180 | 2,677,300 |
2016/03/14 | 172 | 183 | 169 | 179 | 2,735,700 |
2016/03/11 | 163 | 170 | 163 | 167 | 374,400 |
2016/03/10 | 164 | 170 | 163 | 167 | 498,600 |
2016/03/09 | 165 | 166 | 161 | 163 | 406,000 |
2016/03/08 | 168 | 170 | 160 | 167 | 741,400 |
2016/03/07 | 170 | 170 | 165 | 168 | 671,500 |
2016/03/04 | 161 | 167 | 161 | 165 | 605,200 |
2016/03/03 | 159 | 167 | 159 | 160 | 795,600 |
2016/03/02 | 165 | 166 | 158 | 160 | 1,299,100 |
2016/03/01 | 150 | 158 | 147 | 155 | 780,400 |
2016/02/29 | 150 | 154 | 149 | 149 | 504,300 |
2016/02/26 | 152 | 154 | 148 | 148 | 363,100 |
2016/02/25 | 149 | 154 | 148 | 151 | 504,000 |
2016/02/24 | 144 | 150 | 141 | 147 | 547,000 |
2016/02/23 | 149 | 151 | 146 | 146 | 548,900 |
2016/02/22 | 149 | 155 | 146 | 148 | 740,000 |
2016/02/19 | 148 | 149 | 144 | 148 | 465,600 |
2016/02/18 | 149 | 151 | 145 | 146 | 1,011,100 |
2016/02/17 | 131 | 158 | 131 | 143 | 3,362,300 |
2016/02/16 | 130 | 141 | 129 | 135 | 1,093,600 |
2016/02/15 | 138 | 138 | 128 | 133 | 874,300 |
2016/02/12 | 138 | 140 | 123 | 123 | 2,088,100 |
2016/02/10 | 160 | 162 | 143 | 149 | 1,029,200 |
2016/02/09 | 163 | 167 | 158 | 158 | 564,200 |
2016/02/08 | 163 | 173 | 163 | 170 | 420,100 |
2016/02/05 | 172 | 174 | 164 | 168 | 859,000 |
2016/02/04 | 189 | 189 | 176 | 177 | 1,316,300 |
2016/02/03 | 187 | 201 | 182 | 184 | 3,999,200 |
2016/02/02 | 182 | 184 | 180 | 182 | 352,700 |
2016/02/01 | 182 | 184 | 180 | 183 | 598,900 |
2016/01/29 | 177 | 181 | 175 | 179 | 701,400 |
2016/01/28 | 176 | 183 | 175 | 177 | 678,200 |
2016/01/27 | 179 | 180 | 174 | 177 | 636,700 |
2016/01/26 | 173 | 180 | 170 | 174 | 681,300 |
2016/01/25 | 180 | 181 | 174 | 177 | 622,700 |
2016/01/22 | 170 | 176 | 168 | 176 | 670,600 |
2016/01/21 | 171 | 180 | 163 | 164 | 1,413,700 |
2016/01/20 | 184 | 186 | 172 | 174 | 940,000 |
2016/01/19 | 177 | 186 | 176 | 183 | 579,800 |
2016/01/18 | 171 | 183 | 170 | 180 | 1,037,000 |
2016/01/15 | 198 | 199 | 183 | 184 | 1,282,900 |
2016/01/14 | 194 | 194 | 184 | 193 | 2,035,600 |
2016/01/13 | 205 | 207 | 201 | 203 | 851,500 |
2016/01/12 | 210 | 215 | 194 | 198 | 1,847,700 |
2016/01/08 | 217 | 218 | 206 | 213 | 2,756,400 |
2016/01/07 | 234 | 244 | 217 | 222 | 9,792,600 |
2016/01/06 | 212 | 241 | 208 | 227 | 7,094,900 |
2016/01/05 | 209 | 211 | 201 | 209 | 1,290,700 |
2016/01/04 | 201 | 220 | 200 | 210 | 2,175,600 |