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 |
---|---|---|---|---|---|
2018/12/28 | 280 | 307 | 279 | 282 | 5,056,300 |
2018/12/27 | 271 | 272 | 260 | 264 | 1,934,700 |
2018/12/26 | 264 | 275 | 242 | 255 | 3,272,700 |
2018/12/25 | 231 | 275 | 229 | 266 | 4,513,600 |
2018/12/21 | 270 | 272 | 229 | 250 | 5,704,400 |
2018/12/20 | 292 | 292 | 272 | 278 | 1,843,300 |
2018/12/19 | 284 | 299 | 283 | 289 | 2,218,400 |
2018/12/18 | 280 | 291 | 272 | 276 | 2,522,700 |
2018/12/17 | 295 | 300 | 288 | 292 | 1,753,700 |
2018/12/14 | 306 | 309 | 295 | 303 | 1,545,200 |
2018/12/13 | 317 | 318 | 307 | 309 | 1,915,200 |
2018/12/12 | 298 | 312 | 294 | 311 | 2,182,200 |
2018/12/11 | 298 | 305 | 288 | 291 | 2,659,500 |
2018/12/10 | 310 | 319 | 284 | 289 | 3,520,000 |
2018/12/07 | 331 | 333 | 310 | 311 | 2,853,900 |
2018/12/06 | 344 | 347 | 322 | 328 | 3,206,700 |
2018/12/05 | 338 | 343 | 333 | 342 | 2,417,700 |
2018/12/04 | 351 | 371 | 338 | 341 | 9,345,700 |
2018/12/03 | 344 | 350 | 337 | 338 | 2,763,400 |
2018/11/30 | 356 | 363 | 333 | 336 | 4,449,000 |
2018/11/29 | 357 | 383 | 338 | 353 | 12,287,500 |
2018/11/28 | 331 | 358 | 325 | 357 | 4,253,000 |
2018/11/27 | 315 | 326 | 310 | 325 | 1,597,900 |
2018/11/26 | 314 | 320 | 307 | 309 | 1,361,300 |
2018/11/22 | 325 | 325 | 310 | 315 | 1,433,600 |
2018/11/21 | 325 | 337 | 314 | 318 | 2,391,100 |
2018/11/20 | 319 | 338 | 318 | 329 | 2,027,600 |
2018/11/19 | 309 | 333 | 306 | 325 | 3,290,100 |
2018/11/16 | 327 | 336 | 298 | 302 | 3,973,700 |
2018/11/15 | 342 | 348 | 325 | 328 | 2,797,300 |
2018/11/14 | 359 | 364 | 350 | 352 | 3,341,100 |
2018/11/13 | 335 | 365 | 326 | 346 | 6,220,200 |
2018/11/12 | 323 | 342 | 322 | 341 | 4,027,900 |
2018/11/09 | 334 | 342 | 312 | 319 | 4,361,100 |
2018/11/08 | 307 | 358 | 304 | 326 | 15,809,300 |
2018/11/07 | 281 | 292 | 277 | 283 | 1,300,200 |
2018/11/06 | 289 | 289 | 279 | 281 | 1,222,600 |
2018/11/05 | 286 | 293 | 279 | 288 | 1,414,600 |
2018/11/02 | 284 | 294 | 276 | 289 | 2,217,500 |
2018/11/01 | 301 | 303 | 285 | 285 | 1,836,800 |
2018/10/31 | 298 | 312 | 295 | 301 | 2,155,100 |
2018/10/30 | 276 | 299 | 272 | 293 | 2,323,900 |
2018/10/29 | 279 | 290 | 272 | 275 | 2,100,700 |
2018/10/26 | 297 | 300 | 274 | 275 | 2,229,100 |
2018/10/25 | 279 | 302 | 276 | 287 | 2,730,800 |
2018/10/24 | 309 | 313 | 298 | 298 | 1,726,700 |
2018/10/23 | 295 | 306 | 288 | 303 | 2,139,600 |
2018/10/22 | 310 | 313 | 300 | 300 | 2,548,800 |
2018/10/19 | 293 | 319 | 288 | 312 | 6,000,600 |
2018/10/18 | 335 | 342 | 285 | 292 | 10,224,700 |
2018/10/17 | 353 | 367 | 331 | 339 | 6,849,000 |
2018/10/16 | 360 | 375 | 343 | 348 | 3,925,700 |
2018/10/15 | 390 | 392 | 353 | 360 | 2,688,100 |
2018/10/12 | 350 | 388 | 342 | 378 | 3,881,200 |
2018/10/11 | 330 | 359 | 325 | 345 | 3,389,700 |
2018/10/10 | 374 | 386 | 357 | 359 | 3,472,000 |
2018/10/09 | 394 | 417 | 344 | 377 | 9,670,000 |
2018/10/05 | 398 | 423 | 382 | 395 | 10,731,000 |
2018/10/04 | 366 | 414 | 360 | 405 | 13,617,800 |
2018/10/03 | 328 | 354 | 321 | 350 | 2,838,300 |
2018/10/02 | 353 | 358 | 329 | 335 | 2,957,900 |
2018/10/01 | 352 | 365 | 345 | 360 | 2,664,100 |
2018/09/28 | 336 | 362 | 330 | 339 | 5,817,700 |
2018/09/27 | 342 | 360 | 328 | 329 | 4,170,300 |
2018/09/26 | 373 | 384 | 351 | 353 | 3,548,000 |
2018/09/25 | 378 | 389 | 353 | 387 | 5,834,400 |
2018/09/21 | 386 | 405 | 370 | 388 | 10,094,600 |
2018/09/20 | 329 | 403 | 327 | 392 | 23,464,500 |
2018/09/19 | 317 | 329 | 315 | 323 | 3,071,000 |
2018/09/18 | 306 | 328 | 305 | 314 | 3,789,600 |
2018/09/14 | 299 | 324 | 296 | 314 | 5,374,100 |
2018/09/13 | 301 | 304 | 291 | 300 | 3,738,500 |
2018/09/12 | 271 | 296 | 269 | 294 | 3,004,300 |
2018/09/11 | 279 | 284 | 269 | 276 | 2,327,800 |
2018/09/10 | 277 | 296 | 273 | 275 | 5,046,100 |
2018/09/07 | 250 | 282 | 247 | 281 | 4,702,800 |
2018/09/06 | 240 | 259 | 236 | 256 | 4,179,200 |
2018/09/05 | 268 | 271 | 240 | 244 | 7,229,400 |
2018/09/04 | 283 | 283 | 267 | 271 | 4,920,700 |
2018/09/03 | 303 | 306 | 288 | 294 | 3,871,500 |
2018/08/31 | 291 | 295 | 283 | 293 | 4,884,500 |
2018/08/30 | 297 | 310 | 291 | 303 | 10,474,200 |
2018/08/29 | 290 | 306 | 264 | 284 | 20,471,000 |
2018/08/28 | 322 | 330 | 274 | 274 | 16,282,400 |
2018/08/27 | 321 | 358 | 310 | 354 | 18,729,400 |
2018/08/24 | 280 | 300 | 276 | 300 | 9,008,600 |
2018/08/23 | 266 | 274 | 259 | 274 | 5,892,100 |
2018/08/22 | 241 | 258 | 231 | 258 | 4,822,200 |
2018/08/21 | 241 | 257 | 237 | 252 | 12,009,700 |
2018/08/20 | 217 | 229 | 209 | 228 | 7,686,200 |
2018/08/17 | 185 | 210 | 185 | 203 | 2,490,700 |
2018/08/16 | 181 | 185 | 180 | 185 | 195,500 |
2018/08/15 | 184 | 186 | 181 | 182 | 222,700 |
2018/08/14 | 181 | 185 | 181 | 184 | 141,200 |
2018/08/13 | 188 | 188 | 181 | 181 | 263,400 |
2018/08/10 | 189 | 191 | 183 | 185 | 323,800 |
2018/08/09 | 180 | 194 | 179 | 192 | 664,100 |
2018/08/08 | 188 | 190 | 185 | 187 | 208,900 |
2018/08/07 | 191 | 193 | 185 | 185 | 395,400 |
2018/08/06 | 189 | 208 | 189 | 193 | 2,579,400 |
2018/08/03 | 191 | 193 | 184 | 185 | 274,900 |
2018/08/02 | 190 | 192 | 189 | 191 | 189,900 |
2018/08/01 | 192 | 192 | 187 | 191 | 289,000 |
2018/07/31 | 190 | 195 | 189 | 193 | 296,000 |
2018/07/30 | 188 | 192 | 187 | 192 | 330,100 |
2018/07/27 | 188 | 190 | 187 | 189 | 254,300 |
2018/07/26 | 185 | 190 | 182 | 190 | 364,600 |
2018/07/25 | 183 | 185 | 182 | 182 | 128,200 |
2018/07/24 | 185 | 186 | 182 | 182 | 118,700 |
2018/07/23 | 183 | 186 | 182 | 185 | 68,800 |
2018/07/20 | 187 | 188 | 184 | 184 | 183,600 |
2018/07/19 | 184 | 189 | 184 | 186 | 428,200 |
2018/07/18 | 179 | 185 | 179 | 184 | 607,800 |
2018/07/17 | 177 | 182 | 177 | 179 | 487,200 |
2018/07/13 | 167 | 178 | 167 | 176 | 574,000 |
2018/07/12 | 166 | 170 | 166 | 169 | 163,400 |
2018/07/11 | 168 | 170 | 166 | 169 | 232,800 |
2018/07/10 | 165 | 170 | 165 | 168 | 207,400 |
2018/07/09 | 167 | 171 | 164 | 167 | 524,000 |
2018/07/06 | 156 | 167 | 156 | 167 | 392,500 |
2018/07/05 | 163 | 163 | 155 | 156 | 360,500 |
2018/07/04 | 165 | 165 | 161 | 161 | 215,600 |
2018/07/03 | 165 | 169 | 165 | 166 | 101,500 |
2018/07/02 | 167 | 170 | 166 | 167 | 158,700 |
2018/06/29 | 164 | 169 | 164 | 169 | 184,000 |
2018/06/28 | 166 | 167 | 163 | 164 | 232,500 |
2018/06/27 | 169 | 170 | 167 | 167 | 166,800 |
2018/06/26 | 167 | 170 | 167 | 168 | 218,100 |
2018/06/25 | 173 | 174 | 168 | 169 | 388,500 |
2018/06/22 | 175 | 175 | 172 | 173 | 399,000 |
2018/06/21 | 179 | 182 | 175 | 175 | 412,700 |
2018/06/20 | 179 | 182 | 173 | 178 | 1,009,800 |
2018/06/19 | 185 | 188 | 181 | 181 | 915,700 |
2018/06/18 | 184 | 184 | 182 | 184 | 200,100 |
2018/06/15 | 185 | 188 | 184 | 185 | 430,300 |
2018/06/14 | 186 | 187 | 185 | 185 | 129,000 |
2018/06/13 | 185 | 187 | 184 | 186 | 102,000 |
2018/06/12 | 184 | 186 | 184 | 184 | 64,700 |
2018/06/11 | 186 | 186 | 183 | 184 | 165,300 |
2018/06/08 | 186 | 187 | 185 | 186 | 108,500 |
2018/06/07 | 185 | 188 | 184 | 186 | 123,000 |
2018/06/06 | 185 | 186 | 184 | 185 | 143,900 |
2018/06/05 | 188 | 188 | 185 | 185 | 140,200 |
2018/06/04 | 190 | 191 | 186 | 187 | 474,200 |
2018/06/01 | 186 | 188 | 185 | 188 | 186,400 |
2018/05/31 | 187 | 188 | 186 | 186 | 71,700 |
2018/05/30 | 185 | 187 | 184 | 186 | 193,200 |
2018/05/29 | 190 | 191 | 187 | 188 | 253,500 |
2018/05/28 | 191 | 192 | 189 | 192 | 210,700 |
2018/05/25 | 187 | 189 | 186 | 189 | 109,300 |
2018/05/24 | 185 | 189 | 185 | 188 | 178,500 |
2018/05/23 | 189 | 189 | 184 | 185 | 413,200 |
2018/05/22 | 193 | 193 | 189 | 189 | 89,000 |
2018/05/21 | 187 | 193 | 187 | 191 | 277,100 |
2018/05/18 | 189 | 190 | 187 | 187 | 160,000 |
2018/05/17 | 190 | 191 | 188 | 189 | 173,800 |
2018/05/16 | 187 | 196 | 187 | 192 | 658,400 |
2018/05/15 | 190 | 192 | 188 | 188 | 149,300 |
2018/05/14 | 188 | 192 | 185 | 192 | 320,300 |
2018/05/11 | 192 | 195 | 191 | 193 | 184,000 |
2018/05/10 | 194 | 195 | 190 | 193 | 190,200 |
2018/05/09 | 193 | 195 | 191 | 193 | 196,300 |
2018/05/08 | 189 | 193 | 187 | 193 | 345,900 |
2018/05/07 | 187 | 189 | 185 | 189 | 223,200 |
2018/05/02 | 183 | 187 | 183 | 186 | 113,500 |
2018/05/01 | 185 | 185 | 182 | 183 | 124,500 |
2018/04/27 | 186 | 186 | 184 | 185 | 119,700 |
2018/04/26 | 185 | 186 | 184 | 186 | 98,300 |
2018/04/25 | 183 | 185 | 183 | 184 | 71,600 |
2018/04/24 | 184 | 187 | 183 | 183 | 176,200 |
2018/04/23 | 184 | 186 | 183 | 184 | 133,800 |
2018/04/20 | 183 | 184 | 182 | 183 | 81,200 |
2018/04/19 | 182 | 185 | 182 | 184 | 189,200 |
2018/04/18 | 181 | 184 | 180 | 181 | 198,600 |
2018/04/17 | 183 | 184 | 180 | 180 | 275,200 |
2018/04/16 | 186 | 186 | 180 | 180 | 375,300 |
2018/04/13 | 187 | 188 | 185 | 186 | 119,800 |
2018/04/12 | 185 | 190 | 185 | 185 | 266,300 |
2018/04/11 | 187 | 188 | 185 | 185 | 133,300 |
2018/04/10 | 190 | 190 | 185 | 186 | 231,300 |
2018/04/09 | 189 | 190 | 187 | 189 | 124,100 |
2018/04/06 | 190 | 191 | 187 | 189 | 188,500 |
2018/04/05 | 191 | 192 | 187 | 190 | 297,200 |
2018/04/04 | 193 | 193 | 187 | 189 | 552,500 |
2018/04/03 | 195 | 199 | 191 | 191 | 669,800 |
2018/04/02 | 198 | 203 | 196 | 200 | 465,900 |
2018/03/30 | 194 | 199 | 194 | 196 | 347,400 |
2018/03/29 | 190 | 196 | 190 | 195 | 419,600 |
2018/03/28 | 192 | 193 | 188 | 188 | 230,600 |
2018/03/27 | 191 | 194 | 190 | 190 | 227,600 |
2018/03/26 | 184 | 190 | 181 | 189 | 723,800 |
2018/03/23 | 189 | 193 | 187 | 188 | 595,400 |
2018/03/22 | 192 | 196 | 192 | 196 | 252,300 |
2018/03/20 | 194 | 196 | 190 | 192 | 664,700 |
2018/03/19 | 197 | 198 | 193 | 195 | 464,200 |
2018/03/16 | 203 | 205 | 196 | 198 | 637,900 |
2018/03/15 | 208 | 208 | 201 | 205 | 530,300 |
2018/03/14 | 204 | 207 | 202 | 207 | 568,500 |
2018/03/13 | 196 | 205 | 194 | 205 | 1,003,500 |
2018/03/12 | 196 | 197 | 193 | 197 | 405,500 |
2018/03/09 | 193 | 195 | 191 | 194 | 238,500 |
2018/03/08 | 196 | 196 | 190 | 192 | 446,300 |
2018/03/07 | 195 | 200 | 190 | 193 | 2,064,100 |
2018/03/06 | 187 | 189 | 185 | 186 | 178,800 |
2018/03/05 | 188 | 189 | 182 | 182 | 445,500 |
2018/03/02 | 187 | 189 | 185 | 188 | 435,900 |
2018/03/01 | 190 | 192 | 190 | 190 | 332,600 |
2018/02/28 | 190 | 193 | 190 | 192 | 341,500 |
2018/02/27 | 192 | 193 | 189 | 190 | 477,200 |
2018/02/26 | 190 | 192 | 189 | 189 | 119,100 |
2018/02/23 | 191 | 192 | 188 | 189 | 156,400 |
2018/02/22 | 190 | 191 | 187 | 191 | 236,000 |
2018/02/21 | 190 | 193 | 188 | 190 | 372,600 |
2018/02/20 | 190 | 193 | 186 | 190 | 456,200 |
2018/02/19 | 179 | 190 | 179 | 189 | 762,000 |
2018/02/16 | 178 | 181 | 177 | 178 | 436,000 |
2018/02/15 | 177 | 179 | 175 | 177 | 291,500 |
2018/02/14 | 181 | 185 | 173 | 176 | 671,700 |
2018/02/13 | 179 | 186 | 179 | 182 | 678,400 |
2018/02/09 | 170 | 175 | 170 | 175 | 492,700 |
2018/02/08 | 179 | 183 | 176 | 178 | 416,700 |
2018/02/07 | 183 | 187 | 177 | 178 | 793,500 |
2018/02/06 | 188 | 190 | 168 | 178 | 1,976,600 |
2018/02/05 | 197 | 200 | 197 | 197 | 405,700 |
2018/02/02 | 202 | 205 | 201 | 202 | 417,800 |
2018/02/01 | 201 | 205 | 201 | 204 | 367,100 |
2018/01/31 | 200 | 204 | 199 | 200 | 282,300 |
2018/01/30 | 208 | 208 | 199 | 201 | 889,700 |
2018/01/29 | 209 | 209 | 207 | 208 | 275,600 |
2018/01/26 | 205 | 209 | 205 | 207 | 347,800 |
2018/01/25 | 201 | 208 | 201 | 207 | 555,900 |
2018/01/24 | 204 | 206 | 204 | 205 | 258,900 |
2018/01/23 | 205 | 206 | 202 | 204 | 479,700 |
2018/01/22 | 199 | 207 | 198 | 204 | 689,500 |
2018/01/19 | 204 | 205 | 201 | 203 | 302,400 |
2018/01/18 | 206 | 209 | 203 | 204 | 659,900 |
2018/01/17 | 212 | 213 | 206 | 209 | 1,028,400 |
2018/01/16 | 207 | 213 | 205 | 213 | 1,054,100 |
2018/01/15 | 207 | 209 | 200 | 208 | 1,023,100 |
2018/01/12 | 205 | 209 | 205 | 207 | 922,900 |
2018/01/11 | 200 | 204 | 198 | 203 | 868,300 |
2018/01/10 | 195 | 199 | 194 | 198 | 512,800 |
2018/01/09 | 194 | 195 | 193 | 194 | 357,300 |
2018/01/05 | 192 | 196 | 191 | 195 | 472,400 |
2018/01/04 | 191 | 194 | 190 | 193 | 391,000 |