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 |
---|---|---|---|---|---|
2017/12/29 | 188 | 191 | 188 | 189 | 325,800 |
2017/12/28 | 194 | 194 | 187 | 187 | 457,900 |
2017/12/27 | 186 | 193 | 186 | 191 | 590,400 |
2017/12/26 | 190 | 193 | 185 | 187 | 1,462,800 |
2017/12/25 | 197 | 198 | 193 | 193 | 695,000 |
2017/12/22 | 196 | 202 | 194 | 196 | 1,797,900 |
2017/12/21 | 196 | 198 | 195 | 198 | 666,700 |
2017/12/20 | 200 | 200 | 194 | 196 | 774,000 |
2017/12/19 | 202 | 203 | 201 | 201 | 498,600 |
2017/12/18 | 204 | 204 | 202 | 202 | 513,600 |
2017/12/15 | 205 | 206 | 204 | 204 | 395,700 |
2017/12/14 | 206 | 207 | 204 | 205 | 264,500 |
2017/12/13 | 206 | 207 | 205 | 206 | 271,500 |
2017/12/12 | 205 | 209 | 205 | 205 | 530,100 |
2017/12/11 | 206 | 207 | 205 | 205 | 419,400 |
2017/12/08 | 206 | 207 | 205 | 206 | 202,200 |
2017/12/07 | 209 | 209 | 206 | 207 | 168,700 |
2017/12/06 | 207 | 210 | 204 | 209 | 448,000 |
2017/12/05 | 207 | 209 | 206 | 207 | 347,300 |
2017/12/04 | 209 | 210 | 207 | 209 | 269,100 |
2017/12/01 | 211 | 212 | 209 | 211 | 194,300 |
2017/11/30 | 211 | 212 | 208 | 212 | 327,400 |
2017/11/29 | 208 | 211 | 208 | 209 | 278,700 |
2017/11/28 | 211 | 212 | 206 | 209 | 439,600 |
2017/11/27 | 212 | 215 | 206 | 211 | 559,000 |
2017/11/24 | 215 | 215 | 211 | 212 | 387,000 |
2017/11/22 | 218 | 219 | 216 | 217 | 386,800 |
2017/11/21 | 211 | 220 | 210 | 220 | 758,400 |
2017/11/20 | 211 | 213 | 210 | 210 | 152,800 |
2017/11/17 | 212 | 212 | 209 | 212 | 230,000 |
2017/11/16 | 210 | 213 | 209 | 210 | 194,300 |
2017/11/15 | 215 | 215 | 208 | 210 | 368,600 |
2017/11/14 | 215 | 218 | 212 | 216 | 456,800 |
2017/11/13 | 212 | 215 | 210 | 215 | 472,200 |
2017/11/10 | 204 | 212 | 203 | 210 | 614,900 |
2017/11/09 | 202 | 211 | 202 | 208 | 1,047,000 |
2017/11/08 | 203 | 206 | 202 | 203 | 613,500 |
2017/11/07 | 211 | 212 | 206 | 206 | 540,400 |
2017/11/06 | 211 | 213 | 210 | 211 | 217,700 |
2017/11/02 | 215 | 215 | 210 | 210 | 449,400 |
2017/11/01 | 218 | 218 | 213 | 214 | 410,300 |
2017/10/31 | 214 | 219 | 212 | 219 | 515,400 |
2017/10/30 | 216 | 218 | 214 | 214 | 255,000 |
2017/10/27 | 216 | 220 | 213 | 216 | 512,500 |
2017/10/26 | 216 | 217 | 214 | 216 | 152,000 |
2017/10/25 | 217 | 218 | 214 | 214 | 332,500 |
2017/10/24 | 216 | 217 | 214 | 216 | 468,300 |
2017/10/23 | 214 | 220 | 213 | 220 | 632,100 |
2017/10/20 | 212 | 216 | 212 | 213 | 375,600 |
2017/10/19 | 213 | 215 | 210 | 212 | 324,700 |
2017/10/18 | 212 | 214 | 211 | 213 | 345,200 |
2017/10/17 | 215 | 217 | 212 | 213 | 276,700 |
2017/10/16 | 215 | 216 | 212 | 215 | 311,800 |
2017/10/13 | 216 | 216 | 212 | 213 | 356,900 |
2017/10/12 | 216 | 219 | 215 | 215 | 303,600 |
2017/10/11 | 216 | 217 | 214 | 215 | 229,100 |
2017/10/10 | 208 | 216 | 208 | 216 | 563,900 |
2017/10/06 | 216 | 217 | 209 | 209 | 1,085,800 |
2017/10/05 | 218 | 222 | 215 | 218 | 481,000 |
2017/10/04 | 224 | 224 | 217 | 220 | 706,800 |
2017/10/03 | 229 | 230 | 220 | 222 | 882,900 |
2017/10/02 | 233 | 235 | 226 | 227 | 1,168,200 |
2017/09/29 | 225 | 229 | 224 | 228 | 707,500 |
2017/09/28 | 223 | 227 | 221 | 225 | 680,600 |
2017/09/27 | 221 | 225 | 219 | 221 | 581,900 |
2017/09/26 | 220 | 222 | 217 | 221 | 570,600 |
2017/09/25 | 215 | 223 | 213 | 223 | 875,700 |
2017/09/22 | 217 | 218 | 212 | 212 | 503,900 |
2017/09/21 | 220 | 220 | 216 | 217 | 533,500 |
2017/09/20 | 213 | 219 | 211 | 218 | 885,000 |
2017/09/19 | 210 | 214 | 210 | 213 | 657,700 |
2017/09/15 | 203 | 209 | 203 | 208 | 322,800 |
2017/09/14 | 212 | 213 | 206 | 207 | 561,500 |
2017/09/13 | 208 | 214 | 208 | 213 | 678,600 |
2017/09/12 | 208 | 210 | 205 | 209 | 633,300 |
2017/09/11 | 206 | 209 | 204 | 206 | 460,600 |
2017/09/08 | 205 | 207 | 203 | 205 | 480,700 |
2017/09/07 | 209 | 210 | 204 | 207 | 562,000 |
2017/09/06 | 201 | 210 | 199 | 205 | 950,300 |
2017/09/05 | 217 | 217 | 204 | 208 | 1,028,200 |
2017/09/04 | 219 | 219 | 213 | 213 | 963,800 |
2017/09/01 | 216 | 223 | 216 | 221 | 1,210,200 |
2017/08/31 | 212 | 220 | 212 | 217 | 1,103,800 |
2017/08/30 | 213 | 215 | 210 | 211 | 454,200 |
2017/08/29 | 210 | 212 | 208 | 210 | 558,800 |
2017/08/28 | 210 | 215 | 210 | 213 | 733,100 |
2017/08/25 | 214 | 215 | 209 | 209 | 902,700 |
2017/08/24 | 211 | 212 | 207 | 211 | 894,700 |
2017/08/23 | 214 | 216 | 208 | 209 | 1,066,800 |
2017/08/22 | 213 | 214 | 207 | 208 | 1,218,400 |
2017/08/21 | 223 | 228 | 210 | 211 | 2,610,000 |
2017/08/18 | 220 | 237 | 217 | 219 | 12,239,700 |
2017/08/17 | 208 | 217 | 205 | 205 | 3,465,200 |
2017/08/16 | 194 | 201 | 194 | 198 | 1,162,300 |
2017/08/15 | 193 | 196 | 192 | 194 | 1,082,000 |
2017/08/14 | 190 | 193 | 186 | 191 | 1,879,100 |
2017/08/10 | 198 | 201 | 188 | 195 | 10,853,700 |
2017/08/09 | 255 | 257 | 247 | 254 | 1,411,100 |
2017/08/08 | 250 | 256 | 250 | 253 | 1,055,800 |
2017/08/07 | 253 | 254 | 250 | 251 | 634,700 |
2017/08/04 | 243 | 252 | 240 | 252 | 1,466,300 |
2017/08/03 | 255 | 255 | 245 | 245 | 2,319,700 |
2017/08/02 | 252 | 257 | 251 | 254 | 1,254,300 |
2017/08/01 | 266 | 267 | 251 | 251 | 2,983,800 |
2017/07/31 | 266 | 273 | 262 | 268 | 2,251,700 |
2017/07/28 | 272 | 273 | 258 | 260 | 3,221,900 |
2017/07/27 | 283 | 286 | 267 | 270 | 8,222,600 |
2017/07/26 | 257 | 279 | 257 | 272 | 6,363,800 |
2017/07/25 | 256 | 258 | 255 | 256 | 564,700 |
2017/07/24 | 258 | 258 | 255 | 256 | 716,000 |
2017/07/21 | 256 | 262 | 253 | 259 | 850,300 |
2017/07/20 | 257 | 259 | 255 | 256 | 785,200 |
2017/07/19 | 255 | 256 | 252 | 255 | 921,700 |
2017/07/18 | 265 | 265 | 255 | 256 | 1,544,800 |
2017/07/14 | 258 | 266 | 256 | 266 | 1,570,600 |
2017/07/13 | 264 | 272 | 257 | 257 | 4,377,700 |
2017/07/12 | 253 | 261 | 252 | 261 | 1,607,200 |
2017/07/11 | 253 | 253 | 250 | 252 | 537,400 |
2017/07/10 | 254 | 254 | 251 | 253 | 580,100 |
2017/07/07 | 250 | 253 | 248 | 253 | 724,000 |
2017/07/06 | 258 | 258 | 250 | 250 | 1,169,700 |
2017/07/05 | 247 | 259 | 246 | 258 | 1,700,400 |
2017/07/04 | 251 | 252 | 246 | 246 | 965,900 |
2017/07/03 | 251 | 253 | 248 | 251 | 604,000 |
2017/06/30 | 250 | 254 | 246 | 253 | 942,900 |
2017/06/29 | 256 | 257 | 251 | 253 | 1,095,400 |
2017/06/28 | 253 | 258 | 247 | 251 | 1,517,000 |
2017/06/27 | 261 | 265 | 251 | 257 | 3,594,500 |
2017/06/26 | 275 | 280 | 261 | 261 | 12,868,600 |
2017/06/23 | 255 | 256 | 241 | 243 | 1,721,300 |
2017/06/22 | 247 | 254 | 246 | 254 | 1,480,100 |
2017/06/21 | 242 | 247 | 241 | 246 | 592,400 |
2017/06/20 | 245 | 245 | 241 | 243 | 825,700 |
2017/06/19 | 240 | 244 | 238 | 243 | 875,100 |
2017/06/16 | 237 | 240 | 236 | 238 | 389,100 |
2017/06/15 | 239 | 240 | 236 | 237 | 533,700 |
2017/06/14 | 237 | 242 | 235 | 241 | 977,700 |
2017/06/13 | 239 | 241 | 235 | 236 | 757,600 |
2017/06/12 | 240 | 240 | 235 | 239 | 905,100 |
2017/06/09 | 240 | 241 | 237 | 240 | 707,400 |
2017/06/08 | 244 | 246 | 240 | 240 | 633,300 |
2017/06/07 | 243 | 245 | 241 | 244 | 1,174,300 |
2017/06/06 | 253 | 254 | 242 | 243 | 1,645,800 |
2017/06/05 | 247 | 249 | 245 | 246 | 599,400 |
2017/06/02 | 249 | 255 | 245 | 245 | 1,989,000 |
2017/06/01 | 242 | 247 | 242 | 245 | 540,600 |
2017/05/31 | 245 | 246 | 240 | 241 | 605,300 |
2017/05/30 | 243 | 246 | 240 | 245 | 685,900 |
2017/05/29 | 247 | 248 | 242 | 243 | 789,600 |
2017/05/26 | 251 | 253 | 245 | 247 | 1,074,800 |
2017/05/25 | 256 | 256 | 251 | 251 | 743,500 |
2017/05/24 | 257 | 257 | 250 | 254 | 1,135,400 |
2017/05/23 | 248 | 257 | 246 | 254 | 1,762,700 |
2017/05/22 | 249 | 252 | 247 | 247 | 453,400 |
2017/05/19 | 249 | 251 | 247 | 247 | 406,100 |
2017/05/18 | 244 | 248 | 240 | 248 | 853,100 |
2017/05/17 | 254 | 256 | 248 | 251 | 1,335,700 |
2017/05/16 | 249 | 251 | 247 | 249 | 376,800 |
2017/05/15 | 250 | 251 | 241 | 248 | 1,229,000 |
2017/05/12 | 256 | 259 | 249 | 250 | 1,723,900 |
2017/05/11 | 264 | 268 | 247 | 259 | 4,164,100 |
2017/05/10 | 250 | 256 | 246 | 256 | 804,200 |
2017/05/09 | 254 | 254 | 248 | 250 | 533,800 |
2017/05/08 | 252 | 253 | 249 | 251 | 986,700 |
2017/05/02 | 249 | 250 | 244 | 249 | 849,200 |
2017/05/01 | 239 | 245 | 239 | 243 | 374,400 |
2017/04/28 | 247 | 248 | 238 | 239 | 765,800 |
2017/04/27 | 239 | 246 | 237 | 244 | 709,500 |
2017/04/26 | 235 | 242 | 233 | 239 | 818,600 |
2017/04/25 | 226 | 234 | 226 | 232 | 592,100 |
2017/04/24 | 235 | 238 | 227 | 227 | 749,500 |
2017/04/21 | 238 | 238 | 231 | 231 | 719,000 |
2017/04/20 | 240 | 240 | 234 | 235 | 460,400 |
2017/04/19 | 235 | 240 | 235 | 237 | 442,300 |
2017/04/18 | 239 | 240 | 232 | 237 | 918,100 |
2017/04/17 | 226 | 241 | 222 | 234 | 1,317,200 |
2017/04/14 | 222 | 230 | 221 | 222 | 613,300 |
2017/04/13 | 219 | 233 | 219 | 229 | 846,300 |
2017/04/12 | 233 | 235 | 222 | 227 | 1,387,200 |
2017/04/11 | 242 | 244 | 236 | 240 | 707,100 |
2017/04/10 | 246 | 249 | 243 | 245 | 572,100 |
2017/04/07 | 243 | 250 | 237 | 248 | 1,234,300 |
2017/04/06 | 250 | 252 | 236 | 241 | 1,626,900 |
2017/04/05 | 254 | 260 | 247 | 255 | 827,900 |
2017/04/04 | 260 | 264 | 250 | 254 | 1,443,400 |
2017/04/03 | 266 | 270 | 262 | 264 | 875,000 |
2017/03/31 | 274 | 278 | 268 | 269 | 1,074,300 |
2017/03/30 | 279 | 285 | 273 | 276 | 1,030,500 |
2017/03/29 | 271 | 283 | 271 | 282 | 637,400 |
2017/03/28 | 272 | 275 | 269 | 271 | 609,200 |
2017/03/27 | 279 | 282 | 271 | 272 | 674,000 |
2017/03/24 | 277 | 282 | 275 | 279 | 602,800 |
2017/03/23 | 283 | 285 | 277 | 279 | 1,003,100 |
2017/03/22 | 285 | 286 | 282 | 283 | 696,200 |
2017/03/21 | 291 | 294 | 288 | 290 | 820,400 |
2017/03/17 | 300 | 305 | 286 | 288 | 2,812,800 |
2017/03/16 | 285 | 291 | 285 | 290 | 857,500 |
2017/03/15 | 296 | 297 | 279 | 284 | 1,747,200 |
2017/03/14 | 289 | 300 | 286 | 298 | 1,455,200 |
2017/03/13 | 311 | 312 | 292 | 293 | 2,660,000 |
2017/03/10 | 314 | 318 | 309 | 310 | 1,393,700 |
2017/03/09 | 321 | 321 | 313 | 314 | 1,147,200 |
2017/03/08 | 317 | 322 | 313 | 321 | 1,469,600 |
2017/03/07 | 324 | 326 | 315 | 316 | 1,994,400 |
2017/03/06 | 309 | 321 | 308 | 321 | 2,353,900 |
2017/03/03 | 305 | 309 | 304 | 305 | 675,000 |
2017/03/02 | 307 | 310 | 303 | 309 | 1,182,300 |
2017/03/01 | 312 | 313 | 298 | 304 | 1,527,500 |
2017/02/28 | 306 | 312 | 306 | 309 | 1,603,300 |
2017/02/27 | 304 | 309 | 297 | 305 | 2,470,000 |
2017/02/24 | 310 | 314 | 308 | 312 | 1,128,200 |
2017/02/23 | 320 | 321 | 310 | 313 | 1,918,700 |
2017/02/22 | 323 | 329 | 317 | 320 | 2,385,700 |
2017/02/21 | 319 | 332 | 316 | 324 | 5,834,400 |
2017/02/20 | 312 | 318 | 311 | 314 | 2,546,000 |
2017/02/17 | 305 | 312 | 297 | 308 | 2,061,300 |
2017/02/16 | 314 | 318 | 304 | 304 | 4,796,600 |
2017/02/15 | 303 | 310 | 297 | 310 | 3,009,300 |
2017/02/14 | 301 | 310 | 294 | 304 | 6,008,300 |
2017/02/13 | 278 | 304 | 277 | 300 | 10,033,900 |
2017/02/10 | 288 | 288 | 272 | 274 | 3,280,700 |
2017/02/09 | 279 | 287 | 278 | 283 | 4,418,800 |
2017/02/08 | 280 | 283 | 273 | 276 | 1,872,700 |
2017/02/07 | 273 | 282 | 270 | 279 | 1,991,900 |
2017/02/06 | 268 | 278 | 265 | 277 | 1,615,900 |
2017/02/03 | 265 | 269 | 262 | 264 | 681,200 |
2017/02/02 | 270 | 273 | 263 | 264 | 1,218,200 |
2017/02/01 | 269 | 277 | 266 | 272 | 1,067,600 |
2017/01/31 | 278 | 278 | 271 | 272 | 1,144,900 |
2017/01/30 | 271 | 281 | 269 | 279 | 1,490,100 |
2017/01/27 | 279 | 279 | 269 | 271 | 1,805,400 |
2017/01/26 | 284 | 288 | 276 | 279 | 2,741,900 |
2017/01/25 | 275 | 284 | 271 | 282 | 3,901,000 |
2017/01/24 | 264 | 273 | 261 | 273 | 1,772,100 |
2017/01/23 | 262 | 266 | 260 | 264 | 1,022,600 |
2017/01/20 | 259 | 265 | 257 | 260 | 992,800 |
2017/01/19 | 273 | 276 | 258 | 259 | 5,179,600 |
2017/01/18 | 255 | 265 | 253 | 265 | 1,612,700 |
2017/01/17 | 265 | 269 | 252 | 260 | 2,952,100 |
2017/01/16 | 273 | 280 | 268 | 268 | 2,427,900 |
2017/01/13 | 279 | 287 | 270 | 274 | 9,081,900 |
2017/01/12 | 271 | 281 | 257 | 268 | 8,864,900 |
2017/01/11 | 262 | 265 | 254 | 257 | 3,868,800 |
2017/01/10 | 248 | 284 | 245 | 266 | 19,131,900 |
2017/01/06 | 257 | 258 | 243 | 243 | 2,772,400 |
2017/01/05 | 245 | 250 | 241 | 249 | 2,379,900 |
2017/01/04 | 232 | 246 | 232 | 244 | 2,606,700 |