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 |
---|---|---|---|---|---|
2023/12/29 | 128 | 131 | 127 | 130 | 348,300 |
2023/12/28 | 128 | 129 | 125 | 128 | 372,700 |
2023/12/27 | 121 | 129 | 121 | 126 | 778,000 |
2023/12/26 | 122 | 124 | 121 | 121 | 237,800 |
2023/12/25 | 124 | 127 | 122 | 124 | 415,100 |
2023/12/22 | 125 | 126 | 122 | 122 | 418,400 |
2023/12/21 | 127 | 128 | 124 | 126 | 347,000 |
2023/12/20 | 129 | 131 | 128 | 128 | 188,000 |
2023/12/19 | 128 | 131 | 126 | 129 | 293,000 |
2023/12/18 | 128 | 130 | 126 | 129 | 229,400 |
2023/12/15 | 125 | 131 | 124 | 129 | 376,500 |
2023/12/14 | 132 | 134 | 124 | 126 | 922,100 |
2023/12/13 | 130 | 134 | 130 | 134 | 386,700 |
2023/12/12 | 136 | 137 | 131 | 131 | 597,400 |
2023/12/11 | 137 | 139 | 136 | 138 | 355,000 |
2023/12/08 | 133 | 138 | 133 | 137 | 633,800 |
2023/12/07 | 144 | 146 | 134 | 135 | 1,838,400 |
2023/12/06 | 135 | 140 | 133 | 139 | 1,018,100 |
2023/12/05 | 138 | 148 | 133 | 136 | 4,126,600 |
2023/12/04 | 132 | 144 | 127 | 139 | 2,132,400 |
2023/12/01 | 138 | 141 | 130 | 131 | 1,545,500 |
2023/11/30 | 148 | 151 | 135 | 136 | 6,525,100 |
2023/11/29 | 130 | 174 | 126 | 168 | 24,488,500 |
2023/11/28 | 121 | 132 | 119 | 127 | 1,328,200 |
2023/11/27 | 123 | 123 | 120 | 121 | 131,000 |
2023/11/24 | 120 | 121 | 119 | 120 | 48,000 |
2023/11/22 | 121 | 121 | 119 | 121 | 50,200 |
2023/11/21 | 123 | 123 | 120 | 120 | 75,100 |
2023/11/20 | 116 | 122 | 116 | 122 | 235,100 |
2023/11/17 | 116 | 118 | 116 | 116 | 167,200 |
2023/11/16 | 121 | 121 | 117 | 117 | 196,000 |
2023/11/15 | 120 | 121 | 119 | 121 | 194,800 |
2023/11/14 | 123 | 124 | 116 | 120 | 656,300 |
2023/11/13 | 126 | 126 | 123 | 123 | 187,000 |
2023/11/10 | 127 | 127 | 125 | 125 | 121,700 |
2023/11/09 | 127 | 128 | 126 | 127 | 60,000 |
2023/11/08 | 128 | 129 | 126 | 127 | 131,700 |
2023/11/07 | 130 | 130 | 128 | 128 | 84,900 |
2023/11/06 | 131 | 131 | 128 | 130 | 152,900 |
2023/11/02 | 130 | 131 | 128 | 131 | 147,700 |
2023/11/01 | 130 | 130 | 127 | 129 | 113,100 |
2023/10/31 | 128 | 129 | 124 | 129 | 216,500 |
2023/10/30 | 130 | 131 | 126 | 126 | 108,400 |
2023/10/27 | 129 | 130 | 128 | 129 | 62,000 |
2023/10/26 | 131 | 131 | 128 | 129 | 167,300 |
2023/10/25 | 130 | 131 | 129 | 130 | 92,300 |
2023/10/24 | 129 | 131 | 125 | 130 | 362,500 |
2023/10/23 | 132 | 132 | 128 | 129 | 246,800 |
2023/10/20 | 132 | 134 | 131 | 133 | 118,400 |
2023/10/19 | 133 | 134 | 132 | 134 | 46,300 |
2023/10/18 | 133 | 134 | 131 | 133 | 82,100 |
2023/10/17 | 134 | 134 | 132 | 132 | 74,500 |
2023/10/16 | 134 | 134 | 132 | 132 | 129,400 |
2023/10/13 | 136 | 136 | 134 | 134 | 54,100 |
2023/10/12 | 137 | 138 | 134 | 135 | 163,200 |
2023/10/11 | 137 | 139 | 136 | 138 | 78,300 |
2023/10/10 | 138 | 139 | 136 | 138 | 84,900 |
2023/10/06 | 134 | 137 | 134 | 136 | 142,500 |
2023/10/05 | 134 | 136 | 134 | 135 | 85,600 |
2023/10/04 | 135 | 137 | 133 | 133 | 313,700 |
2023/10/03 | 136 | 139 | 136 | 136 | 255,400 |
2023/10/02 | 142 | 145 | 138 | 138 | 313,100 |
2023/09/29 | 143 | 145 | 142 | 142 | 40,200 |
2023/09/28 | 144 | 145 | 142 | 142 | 95,800 |
2023/09/27 | 142 | 144 | 141 | 142 | 49,600 |
2023/09/26 | 146 | 146 | 142 | 142 | 90,200 |
2023/09/25 | 142 | 147 | 142 | 145 | 167,800 |
2023/09/22 | 140 | 144 | 140 | 142 | 131,100 |
2023/09/21 | 145 | 146 | 141 | 141 | 399,900 |
2023/09/20 | 145 | 147 | 144 | 146 | 177,500 |
2023/09/19 | 143 | 146 | 143 | 144 | 97,000 |
2023/09/15 | 147 | 147 | 145 | 145 | 86,300 |
2023/09/14 | 146 | 148 | 145 | 146 | 156,400 |
2023/09/13 | 145 | 148 | 145 | 146 | 167,000 |
2023/09/12 | 145 | 148 | 145 | 147 | 146,100 |
2023/09/11 | 148 | 151 | 143 | 144 | 359,800 |
2023/09/08 | 148 | 149 | 146 | 147 | 409,600 |
2023/09/07 | 151 | 152 | 149 | 150 | 171,400 |
2023/09/06 | 151 | 152 | 150 | 151 | 104,800 |
2023/09/05 | 150 | 152 | 150 | 150 | 109,700 |
2023/09/04 | 151 | 153 | 149 | 149 | 190,600 |
2023/09/01 | 151 | 155 | 150 | 151 | 252,300 |
2023/08/31 | 148 | 155 | 148 | 153 | 626,100 |
2023/08/30 | 150 | 150 | 145 | 147 | 549,700 |
2023/08/29 | 146 | 149 | 144 | 148 | 236,300 |
2023/08/28 | 143 | 146 | 143 | 146 | 269,000 |
2023/08/25 | 140 | 144 | 139 | 143 | 276,400 |
2023/08/24 | 137 | 142 | 137 | 142 | 328,400 |
2023/08/23 | 137 | 139 | 137 | 139 | 25,600 |
2023/08/22 | 138 | 139 | 137 | 138 | 99,500 |
2023/08/21 | 134 | 138 | 134 | 138 | 129,200 |
2023/08/18 | 135 | 137 | 134 | 136 | 229,700 |
2023/08/17 | 136 | 137 | 134 | 135 | 317,500 |
2023/08/16 | 137 | 138 | 136 | 137 | 102,900 |
2023/08/15 | 138 | 139 | 136 | 139 | 296,500 |
2023/08/14 | 140 | 140 | 138 | 138 | 121,300 |
2023/08/10 | 138 | 139 | 137 | 138 | 187,600 |
2023/08/09 | 141 | 141 | 139 | 139 | 107,400 |
2023/08/08 | 142 | 142 | 140 | 142 | 218,700 |
2023/08/07 | 142 | 144 | 139 | 142 | 355,400 |
2023/08/04 | 138 | 139 | 137 | 137 | 191,300 |
2023/08/03 | 139 | 140 | 138 | 138 | 213,300 |
2023/08/02 | 141 | 142 | 140 | 140 | 192,800 |
2023/08/01 | 144 | 145 | 141 | 143 | 181,700 |
2023/07/31 | 145 | 146 | 143 | 145 | 126,800 |
2023/07/28 | 144 | 146 | 143 | 144 | 276,300 |
2023/07/27 | 145 | 147 | 145 | 146 | 46,200 |
2023/07/26 | 145 | 147 | 145 | 147 | 108,500 |
2023/07/25 | 146 | 148 | 145 | 145 | 100,900 |
2023/07/24 | 148 | 150 | 145 | 146 | 255,700 |
2023/07/21 | 148 | 149 | 146 | 146 | 225,400 |
2023/07/20 | 150 | 150 | 148 | 150 | 117,800 |
2023/07/19 | 152 | 153 | 148 | 150 | 341,100 |
2023/07/18 | 152 | 156 | 152 | 152 | 439,000 |
2023/07/14 | 153 | 156 | 151 | 151 | 522,600 |
2023/07/13 | 148 | 154 | 145 | 154 | 582,100 |
2023/07/12 | 151 | 153 | 149 | 149 | 332,500 |
2023/07/11 | 148 | 154 | 148 | 152 | 511,400 |
2023/07/10 | 150 | 153 | 148 | 150 | 430,000 |
2023/07/07 | 142 | 155 | 142 | 153 | 1,672,300 |
2023/07/06 | 145 | 146 | 142 | 142 | 302,100 |
2023/07/05 | 147 | 148 | 145 | 146 | 302,800 |
2023/07/04 | 143 | 148 | 142 | 147 | 431,800 |
2023/07/03 | 143 | 147 | 142 | 144 | 244,100 |
2023/06/30 | 145 | 145 | 142 | 144 | 394,200 |
2023/06/29 | 143 | 147 | 141 | 146 | 473,300 |
2023/06/28 | 140 | 143 | 140 | 142 | 192,500 |
2023/06/27 | 144 | 144 | 140 | 140 | 402,900 |
2023/06/26 | 147 | 149 | 144 | 145 | 557,700 |
2023/06/23 | 150 | 154 | 148 | 149 | 991,600 |
2023/06/22 | 149 | 152 | 145 | 148 | 932,900 |
2023/06/21 | 149 | 154 | 146 | 150 | 1,007,000 |
2023/06/20 | 158 | 158 | 147 | 147 | 1,881,100 |
2023/06/19 | 152 | 160 | 147 | 157 | 3,406,900 |
2023/06/16 | 153 | 172 | 146 | 147 | 23,511,500 |
2023/06/15 | 136 | 136 | 133 | 133 | 200,900 |
2023/06/14 | 140 | 140 | 136 | 136 | 235,600 |
2023/06/13 | 137 | 139 | 137 | 138 | 302,700 |
2023/06/12 | 135 | 140 | 135 | 137 | 340,700 |
2023/06/09 | 134 | 135 | 133 | 134 | 109,000 |
2023/06/08 | 138 | 138 | 133 | 133 | 350,500 |
2023/06/07 | 138 | 139 | 137 | 137 | 289,100 |
2023/06/06 | 138 | 139 | 136 | 136 | 260,100 |
2023/06/05 | 138 | 139 | 136 | 139 | 257,500 |
2023/06/02 | 139 | 139 | 136 | 136 | 164,900 |
2023/06/01 | 138 | 143 | 136 | 138 | 323,100 |
2023/05/31 | 140 | 140 | 136 | 137 | 207,900 |
2023/05/30 | 136 | 142 | 134 | 139 | 822,700 |
2023/05/29 | 133 | 144 | 133 | 136 | 1,742,800 |
2023/05/26 | 132 | 132 | 129 | 129 | 161,800 |
2023/05/25 | 133 | 133 | 131 | 131 | 98,600 |
2023/05/24 | 131 | 133 | 131 | 132 | 94,700 |
2023/05/23 | 133 | 134 | 131 | 131 | 120,200 |
2023/05/22 | 132 | 133 | 131 | 133 | 98,400 |
2023/05/19 | 130 | 133 | 130 | 131 | 219,600 |
2023/05/18 | 134 | 134 | 130 | 132 | 340,600 |
2023/05/17 | 135 | 135 | 133 | 135 | 209,200 |
2023/05/16 | 137 | 137 | 134 | 134 | 261,400 |
2023/05/15 | 137 | 138 | 136 | 136 | 182,400 |
2023/05/12 | 140 | 140 | 137 | 138 | 179,900 |
2023/05/11 | 138 | 139 | 138 | 139 | 201,600 |
2023/05/10 | 141 | 141 | 139 | 139 | 302,600 |
2023/05/09 | 142 | 143 | 141 | 141 | 199,600 |
2023/05/08 | 142 | 143 | 141 | 143 | 246,800 |
2023/05/02 | 143 | 146 | 142 | 146 | 250,800 |
2023/05/01 | 143 | 145 | 142 | 145 | 138,600 |
2023/04/28 | 142 | 143 | 141 | 142 | 102,700 |
2023/04/27 | 141 | 143 | 141 | 141 | 79,200 |
2023/04/26 | 142 | 143 | 141 | 141 | 56,800 |
2023/04/25 | 143 | 144 | 142 | 142 | 91,400 |
2023/04/24 | 144 | 146 | 143 | 144 | 220,400 |
2023/04/21 | 146 | 147 | 143 | 145 | 364,400 |
2023/04/20 | 145 | 148 | 145 | 146 | 120,600 |
2023/04/19 | 147 | 148 | 145 | 148 | 105,800 |
2023/04/18 | 144 | 147 | 144 | 146 | 122,000 |
2023/04/17 | 146 | 147 | 144 | 144 | 267,400 |
2023/04/14 | 148 | 149 | 148 | 148 | 40,600 |
2023/04/13 | 147 | 149 | 147 | 149 | 61,200 |
2023/04/12 | 145 | 149 | 144 | 149 | 200,200 |
2023/04/11 | 145 | 147 | 145 | 146 | 67,200 |
2023/04/10 | 147 | 147 | 143 | 145 | 177,600 |
2023/04/07 | 143 | 144 | 142 | 143 | 51,800 |
2023/04/06 | 143 | 144 | 142 | 143 | 112,800 |
2023/04/05 | 145 | 147 | 144 | 144 | 187,200 |
2023/04/04 | 147 | 149 | 145 | 145 | 182,200 |
2023/04/03 | 147 | 150 | 147 | 147 | 96,900 |
2023/03/31 | 148 | 150 | 147 | 147 | 80,700 |
2023/03/30 | 146 | 150 | 146 | 148 | 199,500 |
2023/03/29 | 143 | 146 | 143 | 145 | 101,800 |
2023/03/28 | 142 | 145 | 141 | 145 | 227,800 |
2023/03/27 | 142 | 143 | 141 | 142 | 103,700 |
2023/03/24 | 143 | 143 | 141 | 142 | 104,400 |
2023/03/23 | 142 | 143 | 141 | 142 | 122,100 |
2023/03/22 | 144 | 144 | 142 | 143 | 37,200 |
2023/03/20 | 143 | 144 | 140 | 142 | 227,700 |
2023/03/17 | 143 | 144 | 142 | 144 | 74,500 |
2023/03/16 | 142 | 144 | 141 | 141 | 165,800 |
2023/03/15 | 146 | 146 | 143 | 143 | 189,900 |
2023/03/14 | 146 | 147 | 143 | 144 | 310,900 |
2023/03/13 | 146 | 148 | 145 | 148 | 186,900 |
2023/03/10 | 150 | 151 | 147 | 147 | 242,400 |
2023/03/09 | 151 | 151 | 149 | 151 | 180,900 |
2023/03/08 | 152 | 154 | 150 | 150 | 391,500 |
2023/03/07 | 150 | 152 | 149 | 150 | 140,600 |
2023/03/06 | 150 | 150 | 149 | 149 | 131,100 |
2023/03/03 | 149 | 150 | 149 | 149 | 92,800 |
2023/03/02 | 150 | 150 | 148 | 148 | 53,900 |
2023/03/01 | 149 | 150 | 148 | 150 | 115,700 |
2023/02/28 | 148 | 151 | 147 | 151 | 237,100 |
2023/02/27 | 149 | 149 | 147 | 149 | 111,700 |
2023/02/24 | 150 | 150 | 147 | 147 | 106,900 |
2023/02/22 | 147 | 149 | 147 | 149 | 111,300 |
2023/02/21 | 147 | 150 | 147 | 147 | 154,000 |
2023/02/20 | 148 | 148 | 145 | 147 | 158,500 |
2023/02/17 | 147 | 152 | 146 | 147 | 350,900 |
2023/02/16 | 144 | 147 | 143 | 147 | 405,000 |
2023/02/15 | 150 | 150 | 141 | 144 | 1,384,000 |
2023/02/14 | 152 | 154 | 150 | 151 | 323,100 |
2023/02/13 | 152 | 155 | 150 | 151 | 1,041,800 |
2023/02/10 | 173 | 174 | 168 | 169 | 296,500 |
2023/02/09 | 169 | 174 | 168 | 174 | 317,700 |
2023/02/08 | 167 | 170 | 167 | 169 | 103,400 |
2023/02/07 | 167 | 169 | 166 | 167 | 110,500 |
2023/02/06 | 170 | 170 | 166 | 167 | 192,600 |
2023/02/03 | 163 | 171 | 163 | 169 | 497,600 |
2023/02/02 | 167 | 168 | 162 | 162 | 159,400 |
2023/02/01 | 164 | 166 | 164 | 166 | 101,200 |
2023/01/31 | 166 | 167 | 164 | 165 | 57,900 |
2023/01/30 | 168 | 169 | 164 | 164 | 153,200 |
2023/01/27 | 169 | 170 | 166 | 167 | 166,200 |
2023/01/26 | 166 | 169 | 165 | 169 | 179,800 |
2023/01/25 | 164 | 168 | 164 | 165 | 155,500 |
2023/01/24 | 167 | 167 | 164 | 164 | 161,500 |
2023/01/23 | 165 | 168 | 164 | 167 | 122,200 |
2023/01/20 | 162 | 165 | 162 | 165 | 72,700 |
2023/01/19 | 162 | 164 | 162 | 164 | 36,000 |
2023/01/18 | 161 | 164 | 161 | 163 | 148,800 |
2023/01/17 | 160 | 162 | 160 | 160 | 87,600 |
2023/01/16 | 163 | 164 | 161 | 161 | 120,700 |
2023/01/13 | 164 | 166 | 162 | 164 | 149,900 |
2023/01/12 | 166 | 166 | 164 | 165 | 108,600 |
2023/01/11 | 167 | 168 | 165 | 166 | 115,600 |
2023/01/10 | 162 | 166 | 161 | 166 | 208,900 |
2023/01/06 | 160 | 162 | 159 | 162 | 85,100 |
2023/01/05 | 160 | 162 | 160 | 160 | 55,800 |
2023/01/04 | 161 | 163 | 160 | 160 | 78,200 |