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 |
---|---|---|---|---|---|
2019/12/30 | 267 | 267 | 260 | 260 | 707,500 |
2019/12/27 | 255 | 267 | 252 | 263 | 1,376,300 |
2019/12/26 | 253 | 258 | 253 | 255 | 689,800 |
2019/12/25 | 254 | 258 | 252 | 252 | 532,000 |
2019/12/24 | 250 | 254 | 249 | 252 | 535,600 |
2019/12/23 | 250 | 253 | 247 | 249 | 448,200 |
2019/12/20 | 252 | 252 | 248 | 249 | 188,600 |
2019/12/19 | 250 | 253 | 250 | 251 | 218,400 |
2019/12/18 | 249 | 251 | 247 | 250 | 412,800 |
2019/12/17 | 250 | 250 | 244 | 247 | 507,800 |
2019/12/16 | 252 | 254 | 248 | 249 | 837,700 |
2019/12/13 | 254 | 257 | 251 | 252 | 741,100 |
2019/12/12 | 255 | 258 | 251 | 254 | 553,900 |
2019/12/11 | 255 | 257 | 251 | 254 | 432,800 |
2019/12/10 | 250 | 257 | 250 | 256 | 862,800 |
2019/12/09 | 245 | 252 | 245 | 248 | 721,400 |
2019/12/06 | 242 | 245 | 239 | 244 | 438,300 |
2019/12/05 | 247 | 249 | 242 | 243 | 729,200 |
2019/12/04 | 245 | 247 | 243 | 245 | 318,600 |
2019/12/03 | 244 | 248 | 241 | 247 | 472,500 |
2019/12/02 | 245 | 250 | 243 | 246 | 540,500 |
2019/11/29 | 243 | 245 | 242 | 244 | 326,100 |
2019/11/28 | 246 | 246 | 241 | 243 | 357,100 |
2019/11/27 | 242 | 248 | 241 | 246 | 515,900 |
2019/11/26 | 244 | 248 | 241 | 242 | 518,600 |
2019/11/25 | 239 | 244 | 239 | 242 | 516,700 |
2019/11/22 | 237 | 242 | 233 | 239 | 689,600 |
2019/11/21 | 238 | 238 | 231 | 235 | 515,800 |
2019/11/20 | 237 | 243 | 237 | 238 | 646,900 |
2019/11/19 | 242 | 243 | 236 | 240 | 565,600 |
2019/11/18 | 240 | 245 | 238 | 243 | 708,100 |
2019/11/15 | 231 | 239 | 225 | 237 | 990,100 |
2019/11/14 | 242 | 244 | 230 | 231 | 1,382,400 |
2019/11/13 | 248 | 248 | 238 | 239 | 1,074,200 |
2019/11/12 | 248 | 251 | 245 | 249 | 567,000 |
2019/11/11 | 254 | 260 | 247 | 247 | 1,092,500 |
2019/11/08 | 252 | 257 | 251 | 254 | 595,000 |
2019/11/07 | 253 | 253 | 249 | 250 | 473,100 |
2019/11/06 | 257 | 257 | 252 | 253 | 484,100 |
2019/11/05 | 252 | 258 | 251 | 257 | 724,900 |
2019/11/01 | 251 | 251 | 245 | 248 | 993,000 |
2019/10/31 | 259 | 259 | 251 | 252 | 666,300 |
2019/10/30 | 258 | 263 | 252 | 254 | 1,019,100 |
2019/10/29 | 261 | 261 | 257 | 257 | 610,100 |
2019/10/28 | 263 | 267 | 260 | 261 | 586,600 |
2019/10/25 | 271 | 271 | 263 | 264 | 750,400 |
2019/10/24 | 268 | 274 | 265 | 270 | 629,300 |
2019/10/23 | 263 | 269 | 260 | 268 | 733,800 |
2019/10/21 | 260 | 264 | 258 | 260 | 493,200 |
2019/10/18 | 261 | 266 | 260 | 264 | 450,800 |
2019/10/17 | 257 | 264 | 257 | 259 | 362,200 |
2019/10/16 | 265 | 267 | 257 | 257 | 572,800 |
2019/10/15 | 258 | 266 | 258 | 263 | 858,000 |
2019/10/11 | 265 | 265 | 256 | 256 | 1,092,300 |
2019/10/10 | 267 | 269 | 261 | 265 | 923,600 |
2019/10/09 | 271 | 271 | 266 | 266 | 932,000 |
2019/10/08 | 259 | 275 | 258 | 274 | 1,572,700 |
2019/10/07 | 251 | 262 | 250 | 259 | 1,089,400 |
2019/10/04 | 259 | 260 | 250 | 250 | 1,500,800 |
2019/10/03 | 257 | 263 | 257 | 258 | 916,900 |
2019/10/02 | 261 | 266 | 259 | 265 | 888,600 |
2019/10/01 | 268 | 270 | 263 | 265 | 594,400 |
2019/09/30 | 265 | 273 | 261 | 263 | 1,160,400 |
2019/09/27 | 280 | 280 | 265 | 265 | 2,125,900 |
2019/09/26 | 294 | 295 | 282 | 282 | 2,141,900 |
2019/09/25 | 277 | 292 | 267 | 291 | 2,789,200 |
2019/09/24 | 277 | 285 | 277 | 278 | 1,004,500 |
2019/09/20 | 288 | 293 | 280 | 280 | 1,685,500 |
2019/09/19 | 298 | 300 | 286 | 288 | 2,524,700 |
2019/09/18 | 294 | 306 | 294 | 296 | 1,637,000 |
2019/09/17 | 295 | 298 | 291 | 295 | 682,500 |
2019/09/13 | 290 | 300 | 290 | 297 | 1,078,300 |
2019/09/12 | 300 | 301 | 288 | 293 | 2,034,500 |
2019/09/11 | 305 | 309 | 297 | 300 | 2,196,900 |
2019/09/10 | 301 | 303 | 283 | 302 | 4,224,900 |
2019/09/09 | 314 | 315 | 300 | 302 | 3,305,200 |
2019/09/06 | 294 | 308 | 293 | 307 | 3,804,700 |
2019/09/05 | 279 | 293 | 279 | 288 | 2,390,300 |
2019/09/04 | 280 | 300 | 277 | 280 | 4,935,600 |
2019/09/03 | 272 | 281 | 271 | 280 | 1,798,300 |
2019/09/02 | 270 | 273 | 263 | 273 | 1,591,300 |
2019/08/30 | 251 | 269 | 251 | 269 | 2,089,200 |
2019/08/29 | 253 | 255 | 244 | 252 | 999,300 |
2019/08/28 | 252 | 258 | 250 | 251 | 851,700 |
2019/08/27 | 256 | 262 | 248 | 251 | 1,388,700 |
2019/08/26 | 245 | 255 | 244 | 254 | 856,000 |
2019/08/23 | 250 | 252 | 248 | 251 | 461,200 |
2019/08/22 | 252 | 255 | 250 | 250 | 999,400 |
2019/08/21 | 244 | 251 | 241 | 250 | 650,600 |
2019/08/20 | 238 | 245 | 237 | 244 | 951,600 |
2019/08/19 | 234 | 237 | 231 | 237 | 958,900 |
2019/08/16 | 232 | 236 | 230 | 233 | 533,700 |
2019/08/15 | 225 | 237 | 225 | 231 | 799,100 |
2019/08/14 | 237 | 238 | 228 | 233 | 878,300 |
2019/08/13 | 226 | 232 | 222 | 231 | 704,200 |
2019/08/09 | 232 | 236 | 217 | 223 | 2,326,500 |
2019/08/08 | 230 | 232 | 227 | 231 | 747,500 |
2019/08/07 | 222 | 230 | 220 | 229 | 994,700 |
2019/08/06 | 212 | 224 | 210 | 223 | 1,274,000 |
2019/08/05 | 225 | 226 | 217 | 220 | 1,227,700 |
2019/08/02 | 226 | 230 | 225 | 228 | 740,400 |
2019/08/01 | 225 | 230 | 224 | 229 | 734,700 |
2019/07/31 | 223 | 231 | 221 | 229 | 912,700 |
2019/07/30 | 231 | 233 | 224 | 225 | 1,374,500 |
2019/07/29 | 233 | 235 | 231 | 231 | 448,400 |
2019/07/26 | 235 | 236 | 232 | 235 | 570,900 |
2019/07/25 | 232 | 238 | 232 | 237 | 658,900 |
2019/07/24 | 237 | 242 | 231 | 233 | 1,291,700 |
2019/07/23 | 238 | 241 | 235 | 237 | 775,600 |
2019/07/22 | 243 | 244 | 238 | 238 | 630,500 |
2019/07/19 | 240 | 244 | 240 | 243 | 422,900 |
2019/07/18 | 247 | 247 | 239 | 240 | 817,700 |
2019/07/17 | 245 | 247 | 242 | 245 | 474,200 |
2019/07/16 | 246 | 247 | 242 | 243 | 500,200 |
2019/07/12 | 249 | 250 | 243 | 246 | 1,040,100 |
2019/07/11 | 251 | 252 | 248 | 248 | 402,000 |
2019/07/10 | 246 | 252 | 245 | 252 | 743,800 |
2019/07/09 | 253 | 255 | 246 | 246 | 1,148,600 |
2019/07/08 | 264 | 265 | 256 | 256 | 897,100 |
2019/07/05 | 256 | 266 | 255 | 262 | 1,744,300 |
2019/07/04 | 254 | 256 | 250 | 256 | 778,700 |
2019/07/03 | 250 | 253 | 247 | 251 | 970,500 |
2019/07/02 | 251 | 252 | 248 | 250 | 622,600 |
2019/07/01 | 246 | 253 | 244 | 252 | 1,216,700 |
2019/06/28 | 241 | 245 | 239 | 244 | 728,600 |
2019/06/27 | 244 | 244 | 239 | 243 | 810,900 |
2019/06/26 | 243 | 245 | 239 | 240 | 875,200 |
2019/06/25 | 246 | 267 | 242 | 243 | 5,016,400 |
2019/06/24 | 239 | 242 | 238 | 241 | 343,000 |
2019/06/21 | 243 | 245 | 237 | 237 | 744,700 |
2019/06/20 | 241 | 246 | 239 | 245 | 441,900 |
2019/06/19 | 243 | 245 | 238 | 240 | 824,500 |
2019/06/18 | 246 | 248 | 243 | 243 | 904,100 |
2019/06/17 | 252 | 252 | 243 | 249 | 704,300 |
2019/06/14 | 238 | 247 | 237 | 247 | 814,900 |
2019/06/13 | 246 | 247 | 239 | 241 | 753,100 |
2019/06/12 | 254 | 256 | 247 | 248 | 1,012,700 |
2019/06/11 | 253 | 267 | 250 | 253 | 2,418,500 |
2019/06/10 | 250 | 257 | 249 | 251 | 892,900 |
2019/06/07 | 246 | 252 | 243 | 248 | 979,600 |
2019/06/06 | 243 | 253 | 240 | 241 | 1,127,800 |
2019/06/05 | 243 | 243 | 238 | 242 | 727,500 |
2019/06/04 | 235 | 241 | 232 | 238 | 1,142,500 |
2019/06/03 | 252 | 253 | 238 | 238 | 1,155,000 |
2019/05/31 | 254 | 256 | 253 | 254 | 427,400 |
2019/05/30 | 255 | 259 | 253 | 254 | 370,600 |
2019/05/29 | 253 | 258 | 253 | 255 | 369,300 |
2019/05/28 | 256 | 258 | 254 | 257 | 421,100 |
2019/05/27 | 262 | 262 | 256 | 257 | 448,600 |
2019/05/24 | 255 | 262 | 255 | 259 | 687,700 |
2019/05/23 | 270 | 270 | 254 | 259 | 1,947,300 |
2019/05/22 | 255 | 261 | 254 | 258 | 637,600 |
2019/05/21 | 260 | 261 | 251 | 253 | 804,500 |
2019/05/20 | 262 | 266 | 258 | 260 | 673,500 |
2019/05/17 | 257 | 266 | 256 | 264 | 896,400 |
2019/05/16 | 265 | 269 | 254 | 256 | 1,158,000 |
2019/05/15 | 273 | 274 | 265 | 268 | 951,000 |
2019/05/14 | 276 | 283 | 275 | 276 | 1,123,300 |
2019/05/13 | 285 | 293 | 284 | 287 | 1,262,100 |
2019/05/10 | 283 | 290 | 279 | 289 | 1,290,700 |
2019/05/09 | 283 | 286 | 276 | 283 | 845,800 |
2019/05/08 | 280 | 285 | 277 | 280 | 734,300 |
2019/05/07 | 281 | 289 | 280 | 284 | 652,200 |
2019/04/26 | 278 | 288 | 277 | 285 | 1,034,600 |
2019/04/25 | 283 | 283 | 277 | 278 | 492,300 |
2019/04/24 | 275 | 284 | 274 | 282 | 742,300 |
2019/04/23 | 275 | 280 | 274 | 274 | 593,800 |
2019/04/22 | 280 | 283 | 276 | 276 | 621,700 |
2019/04/19 | 285 | 290 | 283 | 284 | 897,500 |
2019/04/18 | 278 | 286 | 272 | 286 | 1,682,800 |
2019/04/17 | 286 | 288 | 277 | 280 | 1,795,000 |
2019/04/16 | 300 | 302 | 289 | 289 | 1,407,600 |
2019/04/15 | 291 | 294 | 288 | 288 | 843,200 |
2019/04/12 | 293 | 294 | 288 | 288 | 957,500 |
2019/04/11 | 292 | 297 | 287 | 288 | 1,640,700 |
2019/04/10 | 285 | 303 | 284 | 294 | 3,400,500 |
2019/04/09 | 310 | 311 | 285 | 289 | 5,170,800 |
2019/04/08 | 323 | 329 | 304 | 313 | 5,857,800 |
2019/04/05 | 336 | 345 | 336 | 342 | 1,359,900 |
2019/04/04 | 333 | 338 | 329 | 335 | 739,600 |
2019/04/03 | 332 | 343 | 327 | 334 | 1,097,900 |
2019/04/02 | 344 | 345 | 333 | 334 | 1,779,500 |
2019/04/01 | 334 | 347 | 328 | 339 | 1,980,400 |
2019/03/29 | 318 | 337 | 313 | 336 | 2,132,400 |
2019/03/28 | 325 | 325 | 317 | 319 | 1,049,000 |
2019/03/27 | 317 | 326 | 314 | 325 | 1,126,900 |
2019/03/26 | 323 | 324 | 313 | 313 | 1,225,300 |
2019/03/25 | 322 | 328 | 313 | 317 | 2,535,700 |
2019/03/22 | 335 | 342 | 332 | 335 | 1,179,900 |
2019/03/20 | 344 | 348 | 334 | 334 | 1,824,600 |
2019/03/19 | 353 | 353 | 342 | 343 | 1,390,600 |
2019/03/18 | 343 | 358 | 340 | 346 | 2,304,100 |
2019/03/15 | 372 | 373 | 344 | 346 | 4,312,600 |
2019/03/14 | 371 | 379 | 362 | 370 | 3,895,100 |
2019/03/13 | 351 | 375 | 351 | 369 | 5,428,300 |
2019/03/12 | 364 | 378 | 350 | 355 | 9,955,500 |
2019/03/11 | 335 | 357 | 331 | 356 | 5,130,600 |
2019/03/08 | 344 | 354 | 330 | 331 | 6,263,100 |
2019/03/07 | 318 | 355 | 317 | 340 | 10,389,000 |
2019/03/06 | 325 | 329 | 320 | 324 | 1,628,800 |
2019/03/05 | 312 | 330 | 308 | 328 | 2,355,300 |
2019/03/04 | 325 | 326 | 313 | 314 | 1,957,100 |
2019/03/01 | 326 | 333 | 315 | 320 | 4,232,400 |
2019/02/28 | 335 | 365 | 321 | 331 | 12,742,300 |
2019/02/27 | 315 | 323 | 309 | 321 | 1,970,400 |
2019/02/26 | 329 | 337 | 309 | 311 | 5,272,100 |
2019/02/25 | 305 | 323 | 295 | 321 | 5,540,500 |
2019/02/22 | 279 | 313 | 275 | 300 | 4,543,500 |
2019/02/21 | 282 | 284 | 279 | 279 | 784,700 |
2019/02/20 | 284 | 287 | 281 | 282 | 871,000 |
2019/02/19 | 283 | 287 | 280 | 283 | 1,025,300 |
2019/02/18 | 288 | 290 | 282 | 286 | 1,213,800 |
2019/02/15 | 276 | 286 | 274 | 278 | 2,349,300 |
2019/02/14 | 288 | 290 | 278 | 278 | 2,419,400 |
2019/02/13 | 316 | 317 | 282 | 293 | 6,285,200 |
2019/02/12 | 314 | 322 | 313 | 320 | 2,743,900 |
2019/02/08 | 307 | 322 | 306 | 313 | 2,902,700 |
2019/02/07 | 318 | 327 | 311 | 316 | 4,485,300 |
2019/02/06 | 315 | 318 | 308 | 313 | 1,949,800 |
2019/02/05 | 320 | 325 | 308 | 311 | 3,681,300 |
2019/02/04 | 333 | 338 | 322 | 328 | 3,334,500 |
2019/02/01 | 338 | 350 | 327 | 331 | 6,732,400 |
2019/01/31 | 339 | 361 | 332 | 341 | 14,174,400 |
2019/01/30 | 351 | 357 | 324 | 332 | 15,252,500 |
2019/01/29 | 313 | 324 | 297 | 321 | 14,559,100 |
2019/01/28 | 300 | 334 | 295 | 320 | 32,165,300 |
2019/01/25 | 260 | 262 | 255 | 257 | 755,700 |
2019/01/24 | 267 | 268 | 259 | 260 | 656,500 |
2019/01/23 | 252 | 268 | 246 | 264 | 1,881,600 |
2019/01/22 | 257 | 263 | 251 | 253 | 1,329,200 |
2019/01/21 | 278 | 280 | 260 | 260 | 1,526,500 |
2019/01/18 | 266 | 270 | 264 | 270 | 677,100 |
2019/01/17 | 273 | 273 | 262 | 265 | 1,001,000 |
2019/01/16 | 270 | 277 | 265 | 266 | 1,196,100 |
2019/01/15 | 263 | 271 | 262 | 264 | 1,035,800 |
2019/01/11 | 272 | 279 | 263 | 267 | 1,554,100 |
2019/01/10 | 268 | 274 | 261 | 273 | 1,086,300 |
2019/01/09 | 288 | 290 | 269 | 271 | 1,911,800 |
2019/01/08 | 288 | 293 | 285 | 287 | 1,307,500 |
2019/01/07 | 298 | 302 | 286 | 287 | 2,381,600 |
2019/01/04 | 274 | 288 | 273 | 284 | 2,121,500 |