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 |
---|---|---|---|---|---|
2021/12/30 | 187 | 195 | 187 | 194 | 364,600 |
2021/12/29 | 183 | 194 | 183 | 192 | 714,200 |
2021/12/28 | 183 | 189 | 180 | 182 | 954,700 |
2021/12/27 | 184 | 184 | 178 | 182 | 1,247,700 |
2021/12/24 | 193 | 193 | 185 | 185 | 960,000 |
2021/12/23 | 192 | 197 | 192 | 192 | 418,000 |
2021/12/22 | 190 | 196 | 189 | 192 | 495,300 |
2021/12/21 | 195 | 197 | 192 | 195 | 419,600 |
2021/12/20 | 198 | 200 | 193 | 195 | 578,200 |
2021/12/17 | 203 | 204 | 200 | 203 | 392,300 |
2021/12/16 | 206 | 208 | 202 | 207 | 738,400 |
2021/12/15 | 197 | 201 | 195 | 200 | 314,400 |
2021/12/14 | 198 | 200 | 194 | 197 | 442,700 |
2021/12/13 | 203 | 203 | 199 | 201 | 209,600 |
2021/12/10 | 203 | 203 | 199 | 199 | 277,700 |
2021/12/09 | 203 | 207 | 203 | 205 | 302,800 |
2021/12/08 | 208 | 210 | 205 | 205 | 550,000 |
2021/12/07 | 197 | 202 | 197 | 201 | 280,100 |
2021/12/06 | 198 | 198 | 194 | 196 | 314,300 |
2021/12/03 | 192 | 199 | 192 | 199 | 580,000 |
2021/12/02 | 197 | 199 | 191 | 191 | 730,300 |
2021/12/01 | 198 | 201 | 193 | 198 | 620,200 |
2021/11/30 | 203 | 205 | 197 | 198 | 466,100 |
2021/11/29 | 200 | 206 | 199 | 199 | 576,300 |
2021/11/26 | 209 | 210 | 206 | 210 | 305,100 |
2021/11/25 | 218 | 218 | 209 | 213 | 365,400 |
2021/11/24 | 220 | 221 | 214 | 216 | 298,300 |
2021/11/22 | 213 | 221 | 212 | 218 | 992,900 |
2021/11/19 | 209 | 213 | 206 | 211 | 487,700 |
2021/11/18 | 217 | 217 | 209 | 210 | 585,300 |
2021/11/17 | 210 | 222 | 210 | 218 | 1,023,800 |
2021/11/16 | 205 | 214 | 205 | 210 | 716,300 |
2021/11/15 | 204 | 207 | 203 | 207 | 279,900 |
2021/11/12 | 201 | 205 | 201 | 204 | 221,300 |
2021/11/11 | 202 | 203 | 199 | 201 | 178,500 |
2021/11/10 | 199 | 204 | 198 | 203 | 273,200 |
2021/11/09 | 203 | 203 | 198 | 198 | 481,000 |
2021/11/08 | 207 | 211 | 201 | 202 | 426,600 |
2021/11/05 | 206 | 208 | 202 | 206 | 489,000 |
2021/11/04 | 206 | 210 | 206 | 207 | 310,000 |
2021/11/02 | 207 | 209 | 206 | 208 | 88,100 |
2021/11/01 | 208 | 210 | 207 | 209 | 219,800 |
2021/10/29 | 208 | 208 | 205 | 207 | 155,800 |
2021/10/28 | 205 | 209 | 204 | 208 | 173,200 |
2021/10/27 | 205 | 208 | 205 | 208 | 133,500 |
2021/10/26 | 203 | 207 | 203 | 207 | 173,200 |
2021/10/25 | 206 | 206 | 202 | 203 | 274,400 |
2021/10/22 | 206 | 209 | 205 | 206 | 230,400 |
2021/10/21 | 206 | 210 | 206 | 206 | 258,900 |
2021/10/20 | 207 | 210 | 206 | 208 | 248,800 |
2021/10/19 | 211 | 212 | 205 | 205 | 748,500 |
2021/10/18 | 214 | 216 | 212 | 212 | 165,800 |
2021/10/15 | 212 | 214 | 209 | 214 | 269,200 |
2021/10/14 | 210 | 213 | 208 | 213 | 327,300 |
2021/10/13 | 220 | 220 | 209 | 210 | 968,200 |
2021/10/12 | 219 | 221 | 217 | 220 | 267,300 |
2021/10/11 | 220 | 220 | 216 | 219 | 278,200 |
2021/10/08 | 212 | 221 | 212 | 220 | 550,800 |
2021/10/07 | 214 | 216 | 212 | 214 | 355,200 |
2021/10/06 | 214 | 222 | 213 | 216 | 842,000 |
2021/10/05 | 210 | 211 | 202 | 211 | 965,200 |
2021/10/04 | 220 | 220 | 210 | 212 | 730,100 |
2021/10/01 | 219 | 221 | 214 | 217 | 557,400 |
2021/09/30 | 215 | 221 | 214 | 220 | 443,800 |
2021/09/29 | 210 | 216 | 209 | 214 | 339,800 |
2021/09/28 | 215 | 215 | 211 | 212 | 272,600 |
2021/09/27 | 217 | 219 | 214 | 216 | 190,600 |
2021/09/24 | 212 | 220 | 212 | 218 | 396,000 |
2021/09/22 | 214 | 217 | 209 | 209 | 577,200 |
2021/09/21 | 212 | 217 | 210 | 217 | 328,800 |
2021/09/17 | 214 | 221 | 214 | 220 | 357,500 |
2021/09/16 | 221 | 221 | 211 | 218 | 1,074,700 |
2021/09/15 | 228 | 228 | 218 | 221 | 875,000 |
2021/09/14 | 231 | 231 | 227 | 228 | 461,700 |
2021/09/13 | 232 | 232 | 228 | 232 | 440,800 |
2021/09/10 | 227 | 229 | 225 | 229 | 238,700 |
2021/09/09 | 228 | 232 | 225 | 226 | 611,400 |
2021/09/08 | 222 | 228 | 221 | 228 | 641,000 |
2021/09/07 | 222 | 227 | 221 | 221 | 481,200 |
2021/09/06 | 230 | 230 | 222 | 222 | 571,900 |
2021/09/03 | 221 | 232 | 220 | 228 | 854,100 |
2021/09/02 | 231 | 231 | 222 | 224 | 1,170,100 |
2021/09/01 | 237 | 237 | 229 | 230 | 885,000 |
2021/08/31 | 232 | 241 | 228 | 236 | 1,772,400 |
2021/08/30 | 229 | 268 | 226 | 231 | 8,637,200 |
2021/08/27 | 216 | 221 | 212 | 221 | 878,700 |
2021/08/26 | 206 | 215 | 205 | 212 | 774,700 |
2021/08/25 | 206 | 208 | 204 | 206 | 250,900 |
2021/08/24 | 202 | 207 | 202 | 203 | 245,300 |
2021/08/23 | 200 | 202 | 199 | 201 | 257,800 |
2021/08/20 | 200 | 202 | 197 | 200 | 205,800 |
2021/08/19 | 200 | 206 | 200 | 201 | 274,100 |
2021/08/18 | 195 | 204 | 195 | 204 | 386,700 |
2021/08/17 | 202 | 202 | 195 | 195 | 604,200 |
2021/08/16 | 207 | 208 | 201 | 201 | 369,600 |
2021/08/13 | 205 | 209 | 203 | 209 | 329,000 |
2021/08/12 | 208 | 209 | 204 | 204 | 230,100 |
2021/08/11 | 200 | 209 | 198 | 208 | 702,100 |
2021/08/10 | 199 | 205 | 198 | 200 | 1,174,600 |
2021/08/06 | 209 | 215 | 209 | 213 | 463,800 |
2021/08/05 | 207 | 213 | 207 | 211 | 406,700 |
2021/08/04 | 219 | 219 | 208 | 208 | 694,900 |
2021/08/03 | 214 | 223 | 214 | 218 | 351,900 |
2021/08/02 | 217 | 217 | 214 | 216 | 195,700 |
2021/07/30 | 223 | 223 | 216 | 217 | 402,300 |
2021/07/29 | 222 | 224 | 222 | 224 | 86,400 |
2021/07/28 | 226 | 227 | 221 | 222 | 348,200 |
2021/07/27 | 227 | 229 | 226 | 227 | 155,600 |
2021/07/26 | 229 | 230 | 227 | 227 | 114,000 |
2021/07/21 | 226 | 229 | 225 | 228 | 278,200 |
2021/07/20 | 223 | 225 | 221 | 225 | 279,400 |
2021/07/19 | 227 | 227 | 223 | 224 | 253,900 |
2021/07/16 | 228 | 230 | 225 | 227 | 415,400 |
2021/07/15 | 232 | 233 | 227 | 229 | 336,300 |
2021/07/14 | 233 | 235 | 230 | 234 | 200,700 |
2021/07/13 | 229 | 233 | 229 | 233 | 122,500 |
2021/07/12 | 227 | 231 | 226 | 229 | 240,200 |
2021/07/09 | 221 | 226 | 221 | 223 | 433,800 |
2021/07/08 | 231 | 231 | 225 | 225 | 477,900 |
2021/07/07 | 233 | 233 | 230 | 231 | 155,000 |
2021/07/06 | 235 | 235 | 232 | 232 | 145,500 |
2021/07/05 | 238 | 238 | 234 | 234 | 129,100 |
2021/07/02 | 241 | 241 | 236 | 238 | 289,100 |
2021/07/01 | 235 | 242 | 234 | 240 | 611,300 |
2021/06/30 | 235 | 235 | 231 | 234 | 194,900 |
2021/06/29 | 237 | 237 | 233 | 233 | 175,500 |
2021/06/28 | 233 | 237 | 232 | 236 | 348,100 |
2021/06/25 | 232 | 233 | 230 | 233 | 178,500 |
2021/06/24 | 231 | 233 | 229 | 230 | 185,400 |
2021/06/23 | 232 | 234 | 231 | 233 | 222,600 |
2021/06/22 | 234 | 235 | 231 | 231 | 400,900 |
2021/06/21 | 232 | 232 | 229 | 230 | 436,500 |
2021/06/18 | 243 | 243 | 235 | 235 | 520,100 |
2021/06/17 | 246 | 246 | 243 | 244 | 195,700 |
2021/06/16 | 248 | 248 | 245 | 248 | 310,500 |
2021/06/15 | 245 | 250 | 244 | 249 | 401,300 |
2021/06/14 | 247 | 247 | 241 | 245 | 367,500 |
2021/06/11 | 246 | 248 | 244 | 245 | 284,500 |
2021/06/10 | 244 | 247 | 241 | 245 | 303,900 |
2021/06/09 | 240 | 246 | 240 | 244 | 464,100 |
2021/06/08 | 239 | 245 | 239 | 242 | 429,100 |
2021/06/07 | 236 | 242 | 234 | 242 | 401,300 |
2021/06/04 | 235 | 235 | 232 | 232 | 332,800 |
2021/06/03 | 232 | 236 | 228 | 236 | 837,800 |
2021/06/02 | 235 | 235 | 231 | 232 | 574,400 |
2021/06/01 | 235 | 237 | 232 | 234 | 545,800 |
2021/05/31 | 236 | 240 | 234 | 235 | 699,200 |
2021/05/28 | 240 | 241 | 235 | 237 | 794,200 |
2021/05/27 | 244 | 245 | 239 | 240 | 551,300 |
2021/05/26 | 246 | 248 | 243 | 246 | 490,700 |
2021/05/25 | 243 | 247 | 242 | 243 | 319,700 |
2021/05/24 | 247 | 247 | 242 | 243 | 438,400 |
2021/05/21 | 249 | 253 | 247 | 247 | 582,500 |
2021/05/20 | 245 | 250 | 245 | 248 | 414,900 |
2021/05/19 | 242 | 250 | 242 | 247 | 648,500 |
2021/05/18 | 240 | 247 | 240 | 244 | 615,700 |
2021/05/17 | 244 | 250 | 238 | 239 | 743,900 |
2021/05/14 | 243 | 247 | 234 | 245 | 1,306,100 |
2021/05/13 | 244 | 247 | 240 | 241 | 751,900 |
2021/05/12 | 256 | 259 | 246 | 249 | 797,800 |
2021/05/11 | 253 | 259 | 252 | 254 | 562,500 |
2021/05/10 | 260 | 262 | 253 | 254 | 691,800 |
2021/05/07 | 250 | 254 | 247 | 252 | 482,500 |
2021/05/06 | 250 | 251 | 246 | 249 | 498,400 |
2021/04/30 | 251 | 252 | 248 | 249 | 503,200 |
2021/04/28 | 256 | 258 | 252 | 253 | 497,400 |
2021/04/27 | 259 | 262 | 257 | 257 | 386,700 |
2021/04/26 | 258 | 262 | 257 | 260 | 452,000 |
2021/04/23 | 259 | 267 | 259 | 259 | 514,100 |
2021/04/22 | 264 | 267 | 262 | 262 | 350,100 |
2021/04/21 | 270 | 271 | 262 | 263 | 826,500 |
2021/04/20 | 273 | 278 | 270 | 273 | 461,800 |
2021/04/19 | 268 | 275 | 268 | 274 | 493,800 |
2021/04/16 | 267 | 272 | 266 | 271 | 477,400 |
2021/04/15 | 273 | 273 | 266 | 269 | 603,500 |
2021/04/14 | 270 | 274 | 270 | 272 | 411,200 |
2021/04/13 | 273 | 280 | 273 | 273 | 652,400 |
2021/04/12 | 275 | 275 | 270 | 270 | 314,400 |
2021/04/09 | 273 | 277 | 271 | 276 | 541,800 |
2021/04/08 | 277 | 277 | 268 | 270 | 864,400 |
2021/04/07 | 279 | 280 | 275 | 279 | 609,600 |
2021/04/06 | 283 | 285 | 273 | 277 | 816,200 |
2021/04/05 | 284 | 285 | 279 | 280 | 593,700 |
2021/04/02 | 280 | 287 | 280 | 284 | 888,400 |
2021/04/01 | 278 | 285 | 278 | 281 | 783,800 |
2021/03/31 | 276 | 279 | 275 | 278 | 527,900 |
2021/03/30 | 272 | 278 | 272 | 277 | 480,100 |
2021/03/29 | 275 | 282 | 271 | 272 | 1,348,600 |
2021/03/26 | 262 | 279 | 262 | 279 | 1,567,900 |
2021/03/25 | 268 | 270 | 257 | 264 | 1,733,600 |
2021/03/24 | 276 | 283 | 269 | 272 | 2,167,600 |
2021/03/23 | 273 | 279 | 267 | 269 | 1,386,300 |
2021/03/22 | 278 | 279 | 272 | 275 | 1,303,900 |
2021/03/19 | 285 | 286 | 276 | 279 | 1,526,500 |
2021/03/18 | 284 | 298 | 282 | 287 | 2,420,900 |
2021/03/17 | 281 | 284 | 275 | 281 | 748,700 |
2021/03/16 | 272 | 288 | 269 | 279 | 2,491,700 |
2021/03/15 | 270 | 273 | 268 | 272 | 738,800 |
2021/03/12 | 269 | 270 | 264 | 268 | 661,000 |
2021/03/11 | 261 | 269 | 260 | 268 | 931,500 |
2021/03/10 | 263 | 264 | 257 | 258 | 626,300 |
2021/03/09 | 252 | 262 | 248 | 262 | 1,215,100 |
2021/03/08 | 256 | 260 | 252 | 252 | 980,800 |
2021/03/05 | 253 | 259 | 247 | 258 | 1,327,000 |
2021/03/04 | 261 | 261 | 254 | 257 | 1,220,500 |
2021/03/03 | 261 | 265 | 259 | 261 | 818,700 |
2021/03/02 | 266 | 271 | 260 | 263 | 883,600 |
2021/03/01 | 265 | 266 | 257 | 264 | 1,533,400 |
2021/02/26 | 265 | 267 | 258 | 264 | 1,326,400 |
2021/02/25 | 270 | 277 | 266 | 267 | 1,555,100 |
2021/02/24 | 270 | 274 | 264 | 266 | 1,428,700 |
2021/02/22 | 265 | 270 | 259 | 270 | 1,419,800 |
2021/02/19 | 267 | 270 | 261 | 265 | 1,384,500 |
2021/02/18 | 270 | 278 | 262 | 265 | 2,898,800 |
2021/02/17 | 279 | 281 | 270 | 272 | 3,000,000 |
2021/02/16 | 280 | 298 | 280 | 281 | 6,496,400 |
2021/02/15 | 265 | 277 | 253 | 277 | 12,934,700 |
2021/02/12 | 305 | 305 | 305 | 305 | 270,400 |
2021/02/10 | 367 | 385 | 361 | 385 | 2,704,500 |
2021/02/09 | 364 | 371 | 358 | 365 | 1,608,000 |
2021/02/08 | 364 | 366 | 360 | 363 | 1,002,900 |
2021/02/05 | 365 | 367 | 357 | 363 | 949,000 |
2021/02/04 | 361 | 364 | 356 | 363 | 974,400 |
2021/02/03 | 360 | 365 | 357 | 361 | 926,100 |
2021/02/02 | 347 | 360 | 345 | 359 | 1,093,100 |
2021/02/01 | 339 | 352 | 335 | 351 | 1,296,100 |
2021/01/29 | 361 | 362 | 345 | 346 | 1,317,600 |
2021/01/28 | 349 | 359 | 345 | 358 | 1,502,300 |
2021/01/27 | 369 | 369 | 357 | 360 | 1,167,600 |
2021/01/26 | 377 | 378 | 361 | 366 | 2,135,500 |
2021/01/25 | 356 | 377 | 355 | 374 | 2,645,500 |
2021/01/22 | 378 | 379 | 350 | 353 | 4,441,000 |
2021/01/21 | 338 | 358 | 337 | 358 | 3,078,400 |
2021/01/20 | 338 | 344 | 333 | 336 | 1,334,800 |
2021/01/19 | 340 | 340 | 334 | 337 | 991,400 |
2021/01/18 | 345 | 348 | 333 | 340 | 1,813,300 |
2021/01/15 | 339 | 344 | 333 | 342 | 1,533,900 |
2021/01/14 | 340 | 343 | 329 | 333 | 1,312,100 |
2021/01/13 | 330 | 346 | 330 | 340 | 1,930,800 |
2021/01/12 | 336 | 337 | 326 | 330 | 1,515,900 |
2021/01/08 | 324 | 342 | 322 | 340 | 1,880,600 |
2021/01/07 | 332 | 332 | 321 | 325 | 1,356,500 |
2021/01/06 | 326 | 341 | 326 | 328 | 1,790,900 |
2021/01/05 | 316 | 328 | 315 | 328 | 1,342,800 |
2021/01/04 | 330 | 333 | 318 | 321 | 1,233,500 |