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 |
---|---|---|---|---|---|
2022/12/30 | 161 | 164 | 161 | 163 | 156,300 |
2022/12/29 | 157 | 162 | 156 | 162 | 139,200 |
2022/12/28 | 160 | 160 | 157 | 157 | 309,500 |
2022/12/27 | 160 | 160 | 158 | 159 | 181,600 |
2022/12/26 | 161 | 161 | 158 | 158 | 186,300 |
2022/12/23 | 162 | 162 | 159 | 159 | 251,800 |
2022/12/22 | 163 | 163 | 161 | 162 | 138,900 |
2022/12/21 | 165 | 166 | 162 | 163 | 274,800 |
2022/12/20 | 168 | 168 | 162 | 165 | 251,800 |
2022/12/19 | 175 | 176 | 166 | 166 | 353,400 |
2022/12/16 | 171 | 180 | 169 | 178 | 1,025,200 |
2022/12/15 | 165 | 170 | 164 | 168 | 256,500 |
2022/12/14 | 162 | 166 | 162 | 165 | 202,000 |
2022/12/13 | 163 | 163 | 161 | 162 | 139,200 |
2022/12/12 | 162 | 164 | 161 | 162 | 110,000 |
2022/12/09 | 161 | 163 | 161 | 161 | 161,500 |
2022/12/08 | 163 | 163 | 161 | 161 | 126,100 |
2022/12/07 | 162 | 164 | 161 | 163 | 81,200 |
2022/12/06 | 163 | 163 | 159 | 162 | 171,400 |
2022/12/05 | 166 | 166 | 164 | 164 | 128,000 |
2022/12/02 | 166 | 168 | 166 | 166 | 155,400 |
2022/12/01 | 167 | 168 | 166 | 168 | 124,200 |
2022/11/30 | 168 | 168 | 167 | 167 | 87,000 |
2022/11/29 | 168 | 169 | 167 | 168 | 99,600 |
2022/11/28 | 169 | 170 | 168 | 168 | 83,900 |
2022/11/25 | 170 | 170 | 169 | 169 | 97,700 |
2022/11/24 | 170 | 172 | 170 | 170 | 95,000 |
2022/11/22 | 170 | 171 | 170 | 170 | 80,400 |
2022/11/21 | 173 | 173 | 170 | 171 | 96,600 |
2022/11/18 | 172 | 173 | 171 | 171 | 71,400 |
2022/11/17 | 171 | 174 | 171 | 171 | 147,700 |
2022/11/16 | 174 | 175 | 171 | 171 | 154,500 |
2022/11/15 | 174 | 175 | 173 | 173 | 87,200 |
2022/11/14 | 176 | 178 | 173 | 173 | 310,600 |
2022/11/11 | 176 | 176 | 173 | 176 | 106,900 |
2022/11/10 | 176 | 176 | 174 | 174 | 82,800 |
2022/11/09 | 174 | 177 | 173 | 176 | 138,800 |
2022/11/08 | 172 | 177 | 171 | 174 | 447,200 |
2022/11/07 | 177 | 177 | 168 | 172 | 552,000 |
2022/11/04 | 171 | 172 | 168 | 168 | 257,500 |
2022/11/02 | 167 | 174 | 167 | 171 | 184,500 |
2022/11/01 | 173 | 173 | 170 | 170 | 72,000 |
2022/10/31 | 174 | 174 | 172 | 173 | 111,000 |
2022/10/28 | 173 | 174 | 172 | 174 | 63,800 |
2022/10/27 | 172 | 175 | 171 | 173 | 114,700 |
2022/10/26 | 172 | 173 | 171 | 173 | 80,800 |
2022/10/25 | 167 | 174 | 166 | 170 | 263,100 |
2022/10/24 | 168 | 168 | 166 | 167 | 46,000 |
2022/10/21 | 170 | 170 | 167 | 167 | 86,700 |
2022/10/20 | 170 | 171 | 168 | 168 | 115,100 |
2022/10/19 | 168 | 170 | 168 | 170 | 75,000 |
2022/10/18 | 167 | 170 | 166 | 168 | 155,000 |
2022/10/17 | 164 | 168 | 163 | 167 | 134,600 |
2022/10/14 | 163 | 166 | 162 | 164 | 138,300 |
2022/10/13 | 165 | 165 | 161 | 161 | 147,900 |
2022/10/12 | 168 | 168 | 163 | 164 | 150,800 |
2022/10/11 | 166 | 170 | 165 | 168 | 261,800 |
2022/10/07 | 165 | 169 | 165 | 169 | 100,500 |
2022/10/06 | 166 | 169 | 165 | 169 | 133,500 |
2022/10/05 | 166 | 167 | 164 | 165 | 111,300 |
2022/10/04 | 164 | 166 | 162 | 166 | 224,900 |
2022/10/03 | 161 | 164 | 160 | 161 | 214,000 |
2022/09/30 | 164 | 166 | 161 | 162 | 340,100 |
2022/09/29 | 165 | 168 | 163 | 166 | 251,800 |
2022/09/28 | 170 | 171 | 157 | 163 | 483,200 |
2022/09/27 | 169 | 171 | 169 | 171 | 128,500 |
2022/09/26 | 171 | 173 | 169 | 169 | 124,200 |
2022/09/22 | 172 | 175 | 170 | 173 | 169,300 |
2022/09/21 | 174 | 175 | 171 | 172 | 276,400 |
2022/09/20 | 177 | 178 | 174 | 175 | 386,000 |
2022/09/16 | 179 | 179 | 176 | 176 | 349,200 |
2022/09/15 | 181 | 182 | 179 | 180 | 147,200 |
2022/09/14 | 180 | 183 | 179 | 181 | 116,000 |
2022/09/13 | 182 | 184 | 180 | 181 | 186,400 |
2022/09/12 | 182 | 182 | 180 | 182 | 255,300 |
2022/09/09 | 180 | 182 | 180 | 180 | 68,200 |
2022/09/08 | 180 | 180 | 178 | 179 | 210,800 |
2022/09/07 | 182 | 182 | 178 | 179 | 185,800 |
2022/09/06 | 182 | 183 | 180 | 180 | 147,600 |
2022/09/05 | 179 | 183 | 179 | 180 | 111,400 |
2022/09/02 | 181 | 181 | 178 | 179 | 289,100 |
2022/09/01 | 183 | 184 | 181 | 181 | 225,400 |
2022/08/31 | 183 | 185 | 182 | 185 | 169,100 |
2022/08/30 | 182 | 183 | 181 | 181 | 126,900 |
2022/08/29 | 181 | 183 | 180 | 183 | 119,700 |
2022/08/26 | 183 | 184 | 182 | 182 | 104,600 |
2022/08/25 | 182 | 184 | 181 | 182 | 83,300 |
2022/08/24 | 182 | 184 | 181 | 181 | 96,400 |
2022/08/23 | 181 | 183 | 181 | 183 | 72,100 |
2022/08/22 | 183 | 183 | 181 | 182 | 136,500 |
2022/08/19 | 185 | 186 | 183 | 185 | 171,100 |
2022/08/18 | 182 | 186 | 182 | 184 | 168,700 |
2022/08/17 | 182 | 185 | 182 | 183 | 195,800 |
2022/08/16 | 181 | 184 | 181 | 183 | 271,800 |
2022/08/15 | 180 | 182 | 179 | 181 | 165,000 |
2022/08/12 | 180 | 181 | 179 | 180 | 130,800 |
2022/08/10 | 181 | 181 | 179 | 179 | 226,700 |
2022/08/09 | 181 | 182 | 179 | 181 | 368,400 |
2022/08/08 | 186 | 187 | 181 | 181 | 786,000 |
2022/08/05 | 198 | 198 | 192 | 196 | 390,600 |
2022/08/04 | 197 | 200 | 196 | 198 | 357,800 |
2022/08/03 | 197 | 200 | 196 | 196 | 293,000 |
2022/08/02 | 195 | 196 | 193 | 196 | 120,500 |
2022/08/01 | 194 | 198 | 193 | 196 | 272,800 |
2022/07/29 | 193 | 196 | 192 | 193 | 245,200 |
2022/07/28 | 193 | 194 | 191 | 191 | 113,400 |
2022/07/27 | 192 | 194 | 190 | 192 | 173,900 |
2022/07/26 | 193 | 196 | 190 | 195 | 181,900 |
2022/07/25 | 194 | 194 | 190 | 191 | 348,700 |
2022/07/22 | 200 | 200 | 196 | 197 | 410,000 |
2022/07/21 | 187 | 203 | 187 | 200 | 1,405,200 |
2022/07/20 | 185 | 187 | 183 | 183 | 193,300 |
2022/07/19 | 183 | 185 | 179 | 185 | 219,800 |
2022/07/15 | 181 | 183 | 181 | 183 | 116,700 |
2022/07/14 | 180 | 182 | 179 | 181 | 59,200 |
2022/07/13 | 179 | 181 | 179 | 181 | 56,700 |
2022/07/12 | 181 | 181 | 179 | 180 | 111,500 |
2022/07/11 | 183 | 184 | 181 | 182 | 86,500 |
2022/07/08 | 182 | 185 | 182 | 182 | 146,600 |
2022/07/07 | 184 | 184 | 180 | 180 | 82,400 |
2022/07/06 | 182 | 185 | 181 | 181 | 140,900 |
2022/07/05 | 178 | 185 | 178 | 182 | 277,700 |
2022/07/04 | 180 | 181 | 176 | 178 | 358,800 |
2022/07/01 | 182 | 182 | 178 | 180 | 179,700 |
2022/06/30 | 184 | 185 | 181 | 183 | 123,400 |
2022/06/29 | 185 | 186 | 184 | 184 | 141,800 |
2022/06/28 | 185 | 188 | 184 | 188 | 201,800 |
2022/06/27 | 188 | 188 | 185 | 185 | 191,900 |
2022/06/24 | 183 | 187 | 183 | 186 | 155,300 |
2022/06/23 | 181 | 185 | 181 | 184 | 65,200 |
2022/06/22 | 187 | 187 | 181 | 181 | 162,300 |
2022/06/21 | 182 | 188 | 182 | 185 | 176,600 |
2022/06/20 | 183 | 183 | 177 | 181 | 230,400 |
2022/06/17 | 178 | 184 | 177 | 183 | 260,500 |
2022/06/16 | 188 | 191 | 182 | 182 | 260,400 |
2022/06/15 | 193 | 195 | 186 | 186 | 291,900 |
2022/06/14 | 189 | 192 | 187 | 192 | 223,200 |
2022/06/13 | 189 | 192 | 189 | 191 | 193,600 |
2022/06/10 | 196 | 196 | 193 | 193 | 177,700 |
2022/06/09 | 194 | 198 | 193 | 198 | 273,300 |
2022/06/08 | 188 | 195 | 188 | 195 | 209,500 |
2022/06/07 | 196 | 196 | 190 | 190 | 223,200 |
2022/06/06 | 195 | 199 | 193 | 195 | 286,400 |
2022/06/03 | 192 | 197 | 191 | 197 | 369,000 |
2022/06/02 | 190 | 191 | 187 | 188 | 244,600 |
2022/06/01 | 186 | 197 | 185 | 191 | 588,000 |
2022/05/31 | 186 | 187 | 183 | 186 | 195,900 |
2022/05/30 | 182 | 186 | 180 | 186 | 201,000 |
2022/05/27 | 181 | 182 | 179 | 182 | 86,700 |
2022/05/26 | 178 | 182 | 178 | 179 | 92,000 |
2022/05/25 | 181 | 181 | 178 | 178 | 110,600 |
2022/05/24 | 186 | 187 | 181 | 181 | 209,200 |
2022/05/23 | 184 | 187 | 184 | 187 | 162,600 |
2022/05/20 | 181 | 185 | 180 | 184 | 193,700 |
2022/05/19 | 182 | 184 | 180 | 182 | 245,700 |
2022/05/18 | 179 | 186 | 179 | 186 | 431,000 |
2022/05/17 | 179 | 181 | 177 | 178 | 191,400 |
2022/05/16 | 179 | 183 | 179 | 180 | 191,000 |
2022/05/13 | 171 | 183 | 171 | 181 | 221,600 |
2022/05/12 | 183 | 183 | 173 | 173 | 316,200 |
2022/05/11 | 181 | 185 | 179 | 184 | 163,900 |
2022/05/10 | 182 | 183 | 178 | 181 | 217,600 |
2022/05/09 | 194 | 198 | 180 | 181 | 547,300 |
2022/05/06 | 191 | 195 | 187 | 192 | 298,500 |
2022/05/02 | 192 | 193 | 188 | 191 | 214,300 |
2022/04/28 | 193 | 193 | 188 | 190 | 211,500 |
2022/04/27 | 190 | 194 | 187 | 194 | 245,800 |
2022/04/26 | 191 | 194 | 191 | 193 | 89,800 |
2022/04/25 | 187 | 190 | 187 | 190 | 123,400 |
2022/04/22 | 192 | 194 | 187 | 190 | 255,200 |
2022/04/21 | 193 | 196 | 188 | 195 | 288,500 |
2022/04/20 | 198 | 199 | 192 | 192 | 259,700 |
2022/04/19 | 198 | 201 | 198 | 199 | 108,800 |
2022/04/18 | 198 | 200 | 196 | 199 | 137,100 |
2022/04/15 | 202 | 202 | 199 | 201 | 206,300 |
2022/04/14 | 209 | 211 | 201 | 202 | 303,800 |
2022/04/13 | 204 | 208 | 203 | 208 | 227,700 |
2022/04/12 | 205 | 211 | 202 | 203 | 288,700 |
2022/04/11 | 214 | 215 | 202 | 206 | 547,700 |
2022/04/08 | 222 | 222 | 212 | 216 | 474,600 |
2022/04/07 | 224 | 230 | 221 | 223 | 762,300 |
2022/04/06 | 223 | 227 | 220 | 226 | 471,200 |
2022/04/05 | 214 | 225 | 213 | 225 | 865,600 |
2022/04/04 | 223 | 223 | 207 | 214 | 852,600 |
2022/04/01 | 213 | 223 | 210 | 222 | 568,700 |
2022/03/31 | 212 | 223 | 206 | 217 | 1,239,300 |
2022/03/30 | 206 | 215 | 206 | 213 | 1,081,500 |
2022/03/29 | 191 | 206 | 191 | 206 | 940,900 |
2022/03/28 | 192 | 192 | 189 | 189 | 236,100 |
2022/03/25 | 190 | 194 | 189 | 191 | 408,900 |
2022/03/24 | 182 | 191 | 182 | 191 | 351,200 |
2022/03/23 | 183 | 188 | 182 | 186 | 334,200 |
2022/03/22 | 188 | 188 | 181 | 183 | 317,100 |
2022/03/18 | 181 | 187 | 181 | 185 | 381,900 |
2022/03/17 | 181 | 185 | 181 | 184 | 282,300 |
2022/03/16 | 178 | 181 | 177 | 181 | 282,400 |
2022/03/15 | 171 | 177 | 170 | 177 | 233,300 |
2022/03/14 | 171 | 174 | 169 | 174 | 383,900 |
2022/03/11 | 173 | 175 | 171 | 174 | 364,000 |
2022/03/10 | 172 | 174 | 169 | 174 | 526,500 |
2022/03/09 | 172 | 175 | 164 | 165 | 1,615,000 |
2022/03/08 | 154 | 162 | 154 | 156 | 247,800 |
2022/03/07 | 162 | 162 | 156 | 158 | 446,000 |
2022/03/04 | 167 | 168 | 163 | 166 | 331,700 |
2022/03/03 | 172 | 173 | 166 | 166 | 293,600 |
2022/03/02 | 166 | 171 | 165 | 169 | 269,200 |
2022/03/01 | 166 | 172 | 166 | 171 | 292,600 |
2022/02/28 | 157 | 166 | 157 | 163 | 447,600 |
2022/02/25 | 154 | 163 | 154 | 163 | 580,800 |
2022/02/24 | 162 | 162 | 153 | 154 | 741,300 |
2022/02/22 | 162 | 165 | 159 | 161 | 453,900 |
2022/02/21 | 164 | 165 | 163 | 164 | 212,900 |
2022/02/18 | 162 | 168 | 162 | 168 | 376,200 |
2022/02/17 | 166 | 168 | 163 | 164 | 412,100 |
2022/02/16 | 171 | 171 | 166 | 168 | 640,400 |
2022/02/15 | 174 | 174 | 171 | 171 | 163,200 |
2022/02/14 | 170 | 174 | 170 | 172 | 666,300 |
2022/02/10 | 186 | 190 | 184 | 190 | 551,600 |
2022/02/09 | 182 | 186 | 181 | 185 | 212,400 |
2022/02/08 | 185 | 185 | 182 | 182 | 195,900 |
2022/02/07 | 185 | 185 | 182 | 185 | 234,000 |
2022/02/04 | 182 | 187 | 181 | 187 | 309,200 |
2022/02/03 | 184 | 186 | 182 | 185 | 181,200 |
2022/02/02 | 184 | 188 | 183 | 186 | 318,800 |
2022/02/01 | 179 | 185 | 179 | 182 | 316,200 |
2022/01/31 | 175 | 180 | 174 | 179 | 268,000 |
2022/01/28 | 173 | 174 | 170 | 174 | 400,400 |
2022/01/27 | 179 | 179 | 171 | 173 | 702,100 |
2022/01/26 | 176 | 180 | 175 | 180 | 377,900 |
2022/01/25 | 179 | 180 | 173 | 176 | 444,700 |
2022/01/24 | 175 | 180 | 174 | 180 | 195,600 |
2022/01/21 | 174 | 176 | 173 | 176 | 354,900 |
2022/01/20 | 175 | 178 | 173 | 176 | 343,400 |
2022/01/19 | 179 | 181 | 174 | 176 | 745,600 |
2022/01/18 | 179 | 183 | 178 | 182 | 547,000 |
2022/01/17 | 180 | 182 | 178 | 179 | 280,100 |
2022/01/14 | 181 | 181 | 178 | 179 | 461,200 |
2022/01/13 | 184 | 185 | 182 | 183 | 159,000 |
2022/01/12 | 185 | 187 | 184 | 184 | 237,000 |
2022/01/11 | 184 | 185 | 182 | 183 | 233,500 |
2022/01/07 | 185 | 188 | 180 | 182 | 494,000 |
2022/01/06 | 188 | 189 | 184 | 184 | 303,200 |
2022/01/05 | 195 | 195 | 188 | 188 | 381,000 |
2022/01/04 | 197 | 197 | 189 | 197 | 523,200 |