日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 325 330 322 328 775,800
2020/12/29 318 338 318 331 1,516,700
2020/12/28 327 332 319 323 1,612,500
2020/12/25 343 351 326 328 1,853,400
2020/12/24 332 347 326 344 2,028,000
2020/12/23 317 333 317 331 1,999,000
2020/12/22 339 340 317 321 2,315,100
2020/12/21 347 352 336 339 1,147,300
2020/12/18 337 349 337 340 1,413,500
2020/12/17 347 347 335 340 1,901,000
2020/12/16 359 360 349 349 809,400
2020/12/15 353 365 352 355 1,066,800
2020/12/14 361 363 354 359 1,041,100
2020/12/11 348 365 348 365 1,354,600
2020/12/10 354 358 339 350 3,042,700
2020/12/09 370 373 353 357 2,229,700
2020/12/08 368 376 353 370 2,209,900
2020/12/07 388 389 372 373 1,313,900
2020/12/04 388 389 382 388 1,398,200
2020/12/03 396 396 389 390 1,408,200
2020/12/02 400 406 395 396 1,103,900
2020/12/01 390 408 389 399 2,779,800
2020/11/30 393 397 387 389 1,438,200
2020/11/27 398 401 393 394 2,080,600
2020/11/26 400 406 395 400 1,864,600
2020/11/25 410 411 396 397 2,581,900
2020/11/24 403 414 394 411 3,057,700
2020/11/20 392 401 388 401 1,846,800
2020/11/19 400 402 390 393 2,053,500
2020/11/18 385 403 382 396 3,379,400
2020/11/17 409 409 389 389 3,032,600
2020/11/16 409 416 400 408 2,630,800
2020/11/13 404 420 404 414 1,965,900
2020/11/12 419 424 405 411 2,590,000
2020/11/11 405 423 392 411 4,023,300
2020/11/10 443 445 415 417 4,134,400
2020/11/09 450 461 438 439 5,189,400
2020/11/06 457 471 450 458 6,586,800
2020/11/05 442 454 438 451 4,893,000
2020/11/04 430 453 423 438 5,763,500
2020/11/02 435 440 405 411 5,829,000
2020/10/30 476 479 432 432 7,483,000
2020/10/29 448 473 445 471 6,843,400
2020/10/28 449 492 445 456 15,490,300
2020/10/27 435 456 430 441 4,452,300
2020/10/26 453 468 447 449 13,251,800
2020/10/23 440 446 423 442 5,271,200
2020/10/22 435 446 409 438 6,991,400
2020/10/21 444 451 431 435 4,742,200
2020/10/20 421 452 415 441 10,024,700
2020/10/19 399 421 390 418 4,601,200
2020/10/16 419 419 386 399 7,377,500
2020/10/15 406 424 392 415 11,864,500
2020/10/14 433 481 403 406 38,189,800
2020/10/13 381 456 377 456 29,760,000
2020/10/12 373 387 370 376 4,990,300
2020/10/09 396 406 381 384 7,247,500
2020/10/08 421 421 387 398 9,658,800
2020/10/07 421 434 413 417 5,536,200
2020/10/06 440 453 418 421 8,454,500
2020/10/05 420 443 412 425 8,147,100
2020/10/02 412 439 402 406 9,174,600
2020/09/30 442 448 414 417 9,155,400
2020/09/29 450 468 422 434 14,748,800
2020/09/28 456 482 398 441 29,555,300
2020/09/25 575 576 465 465 25,602,800
2020/09/24 586 636 525 565 33,386,100
2020/09/23 551 605 551 605 51,801,100
2020/09/18 422 505 416 505 11,426,100
2020/09/17 440 445 406 425 14,033,100
2020/09/16 395 420 393 415 9,343,800
2020/09/15 370 385 363 381 4,614,000
2020/09/14 356 381 343 371 8,836,400
2020/09/11 324 345 321 342 4,481,600
2020/09/10 331 337 318 322 3,098,200
2020/09/09 311 328 310 328 3,000,900
2020/09/08 315 332 311 318 4,307,200
2020/09/07 327 329 305 309 4,532,600
2020/09/04 307 329 305 319 6,572,900
2020/09/03 331 339 321 329 10,604,000
2020/09/02 301 355 301 352 22,287,800
2020/09/01 265 298 264 293 8,110,800
2020/08/31 258 268 258 262 1,371,100
2020/08/28 267 271 250 257 3,770,900
2020/08/27 265 270 260 266 2,219,600
2020/08/26 258 271 253 266 2,956,800
2020/08/25 267 268 255 258 3,012,700
2020/08/24 252 268 249 263 3,716,600
2020/08/21 250 251 238 247 2,424,900
2020/08/20 251 257 248 249 1,937,500
2020/08/19 258 265 246 249 3,940,100
2020/08/18 237 256 232 254 3,386,400
2020/08/17 244 247 231 236 3,056,300
2020/08/14 227 246 225 244 4,686,100
2020/08/13 224 230 222 226 2,382,500
2020/08/12 213 222 209 220 2,689,300
2020/08/11 217 227 208 209 8,007,800
2020/08/07 190 191 187 191 545,500
2020/08/06 192 192 186 189 564,600
2020/08/05 192 192 186 190 375,100
2020/08/04 184 192 184 191 731,200
2020/08/03 176 186 176 184 538,200
2020/07/31 182 184 174 177 947,800
2020/07/30 184 186 182 185 334,100
2020/07/29 190 190 182 184 792,700
2020/07/28 195 197 190 191 606,200
2020/07/27 192 196 192 194 331,700
2020/07/22 199 200 195 196 414,700
2020/07/21 192 200 192 198 584,100
2020/07/20 196 198 190 194 974,100
2020/07/17 202 204 195 197 987,800
2020/07/16 208 208 201 202 821,500
2020/07/15 206 211 204 208 903,500
2020/07/14 208 208 202 205 735,100
2020/07/13 209 211 206 209 634,000
2020/07/10 211 213 207 210 422,900
2020/07/09 214 214 208 211 769,400
2020/07/08 212 217 210 214 870,300
2020/07/07 209 214 205 214 898,800
2020/07/06 205 211 205 210 866,000
2020/07/03 200 208 199 207 1,205,900
2020/07/02 208 211 198 200 2,137,200
2020/07/01 212 216 209 212 1,202,500
2020/06/30 211 214 206 212 1,358,300
2020/06/29 212 216 209 209 1,604,600
2020/06/26 231 231 220 220 2,106,700
2020/06/25 227 233 227 233 1,111,800
2020/06/24 232 234 227 231 1,170,600
2020/06/23 238 239 228 231 2,078,200
2020/06/22 231 237 229 235 1,423,000
2020/06/19 227 232 224 232 1,452,600
2020/06/18 234 234 224 226 2,607,800
2020/06/17 229 237 222 235 3,326,900
2020/06/16 213 226 212 223 2,134,300
2020/06/15 223 223 205 207 1,395,700
2020/06/12 205 224 204 220 2,350,900
2020/06/11 234 237 227 227 2,249,900
2020/06/10 228 236 227 236 1,446,700
2020/06/09 234 235 226 230 1,437,600
2020/06/08 233 236 229 234 2,091,100
2020/06/05 224 230 221 228 1,438,300
2020/06/04 231 231 222 226 1,555,800
2020/06/03 237 237 227 229 2,034,400
2020/06/02 232 234 224 234 2,219,400
2020/06/01 239 245 230 232 3,552,500
2020/05/29 222 242 216 234 8,591,700
2020/05/28 214 217 207 211 1,737,400
2020/05/27 215 215 210 213 1,156,300
2020/05/26 215 221 212 215 1,737,800
2020/05/25 210 215 206 215 1,804,300
2020/05/22 207 211 204 207 1,427,600
2020/05/21 215 215 202 206 2,121,700
2020/05/20 203 212 202 211 1,490,100
2020/05/19 203 206 198 202 1,888,800
2020/05/18 191 199 188 198 1,478,400
2020/05/15 200 201 187 194 2,276,700
2020/05/14 210 218 197 198 6,464,700
2020/05/13 241 247 235 242 2,425,900
2020/05/12 235 243 228 241 2,650,900
2020/05/11 222 234 220 232 2,759,800
2020/05/08 217 218 207 217 2,719,000
2020/05/07 208 219 203 211 2,977,000
2020/05/01 195 207 195 205 2,063,200
2020/04/30 197 220 194 199 6,486,800
2020/04/28 191 192 186 191 827,400
2020/04/27 184 191 183 187 846,200
2020/04/24 183 186 179 182 779,700
2020/04/23 185 189 182 183 760,100
2020/04/22 187 187 180 180 1,061,300
2020/04/21 199 201 190 190 1,278,600
2020/04/20 192 208 191 202 1,488,700
2020/04/17 200 200 189 191 2,123,800
2020/04/16 193 197 190 196 649,200
2020/04/15 199 200 195 197 673,300
2020/04/14 199 203 196 200 1,154,200
2020/04/13 193 207 192 198 1,988,600
2020/04/10 199 200 185 195 2,025,100
2020/04/09 182 192 181 191 2,057,200
2020/04/08 167 179 165 176 1,445,400
2020/04/07 170 173 161 167 1,315,100
2020/04/06 148 165 148 162 1,465,300
2020/04/03 159 162 148 150 1,369,800
2020/04/02 160 163 156 159 909,700
2020/04/01 167 168 159 159 954,200
2020/03/31 170 173 165 166 905,700
2020/03/30 155 168 155 167 1,011,600
2020/03/27 169 172 161 163 1,274,500
2020/03/26 173 174 164 165 1,758,700
2020/03/25 176 183 172 180 1,968,200
2020/03/24 164 170 160 167 1,852,000
2020/03/23 157 162 150 157 1,892,100
2020/03/19 163 167 153 159 1,650,500
2020/03/18 165 174 155 155 2,257,000
2020/03/17 143 164 137 160 3,372,000
2020/03/16 145 154 140 144 2,625,100
2020/03/13 137 150 135 140 4,551,200
2020/03/12 164 176 161 162 2,618,700
2020/03/11 185 189 170 171 2,267,100
2020/03/10 163 188 156 187 3,432,000
2020/03/09 187 191 170 173 2,924,200
2020/03/06 201 205 197 201 867,800
2020/03/05 208 215 203 205 1,159,700
2020/03/04 194 209 193 203 1,112,800
2020/03/03 225 226 196 200 2,624,200
2020/03/02 191 212 189 205 2,675,700
2020/02/28 198 204 181 183 3,864,200
2020/02/27 236 238 211 213 2,794,000
2020/02/26 243 248 235 237 1,538,800
2020/02/25 236 250 235 246 1,294,300
2020/02/21 253 264 251 260 958,100
2020/02/20 259 264 252 256 841,800
2020/02/19 248 262 248 260 1,155,800
2020/02/18 243 247 240 245 651,200
2020/02/17 246 246 239 240 1,054,700
2020/02/14 256 257 246 248 1,297,900
2020/02/13 263 264 257 259 1,052,600
2020/02/12 272 272 263 265 1,017,100
2020/02/10 276 282 265 268 3,114,000
2020/02/07 256 259 252 255 526,000
2020/02/06 262 264 256 256 525,400
2020/02/05 259 265 259 261 740,800
2020/02/04 254 261 250 258 716,600
2020/02/03 240 253 239 250 712,000
2020/01/31 241 251 241 248 655,800
2020/01/30 246 249 237 241 1,179,900
2020/01/29 252 253 247 248 410,200
2020/01/28 243 253 241 252 481,700
2020/01/27 245 249 244 245 723,800
2020/01/24 253 254 250 252 472,300
2020/01/23 257 258 253 253 597,400
2020/01/22 258 260 256 257 423,300
2020/01/21 263 264 257 258 1,132,400
2020/01/20 266 270 261 264 621,000
2020/01/17 268 271 263 266 513,400
2020/01/16 269 270 265 265 615,300
2020/01/15 277 277 269 271 888,000
2020/01/14 280 281 274 277 1,028,600
2020/01/10 280 280 271 276 1,241,100
2020/01/09 266 279 264 277 2,320,200
2020/01/08 269 270 254 258 2,057,100
2020/01/07 261 272 260 269 1,317,300
2020/01/06 262 265 257 259 903,800

このページの先頭へ