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

ブロードメディア(4347)の株価時系列情報

ブロードメディア(4347)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
2026/06/22 1,590 1,631 1,570 1,596 24,700
2026/06/19 1,612 1,615 1,585 1,590 3,800
2026/06/18 1,605 1,624 1,596 1,624 3,600
2026/06/17 1,586 1,639 1,586 1,615 5,500
2026/06/16 1,602 1,613 1,576 1,586 7,200
2026/06/15 1,601 1,625 1,577 1,617 12,600
2026/06/12 1,589 1,613 1,570 1,606 8,200
2026/06/11 1,570 1,639 1,567 1,597 9,700
2026/06/10 1,552 1,608 1,550 1,582 18,400
2026/06/09 1,640 1,664 1,557 1,560 60,900
2026/06/08 1,725 1,725 1,625 1,628 45,900
2026/06/05 1,650 1,769 1,650 1,750 35,400
2026/06/04 1,668 1,704 1,625 1,635 40,900
2026/06/03 1,765 1,793 1,665 1,707 58,600
2026/06/02 1,861 1,861 1,780 1,780 9,600
2026/06/01 1,855 1,855 1,813 1,825 4,900
2026/05/29 1,828 1,906 1,828 1,871 11,700
2026/05/28 1,866 1,887 1,816 1,847 7,700
2026/05/27 1,911 1,911 1,855 1,889 12,100
2026/05/26 1,922 1,947 1,901 1,927 5,700
2026/05/25 1,968 1,985 1,910 1,929 18,500
2026/05/22 2,044 2,044 1,945 1,964 13,400
2026/05/21 2,115 2,129 2,006 2,059 13,100
2026/05/20 2,167 2,167 2,117 2,126 3,900
2026/05/19 2,101 2,163 2,100 2,149 4,300
2026/05/18 2,112 2,142 2,088 2,102 2,600
2026/05/15 2,111 2,170 2,111 2,123 6,800
2026/05/14 2,171 2,177 2,125 2,125 4,500
2026/05/13 2,154 2,177 2,121 2,156 15,700
2026/05/12 2,155 2,195 2,145 2,156 17,500
2026/05/11 2,155 2,168 2,095 2,164 13,700
2026/05/08 2,165 2,178 2,151 2,155 4,200
2026/05/07 2,207 2,209 2,163 2,163 12,500
2026/05/01 2,180 2,216 2,161 2,180 5,200
2026/04/30 2,169 2,225 2,165 2,199 15,400
2026/04/28 2,180 2,226 2,158 2,206 8,200
2026/04/27 2,225 2,233 2,145 2,180 33,400
2026/04/24 2,251 2,277 2,235 2,235 5,000
2026/04/23 2,301 2,301 2,251 2,251 4,600
2026/04/22 2,252 2,287 2,251 2,251 11,600
2026/04/21 2,317 2,334 2,255 2,257 15,300
2026/04/20 2,359 2,380 2,307 2,311 7,400
2026/04/17 2,383 2,391 2,355 2,362 18,400
2026/04/16 2,394 2,427 2,391 2,391 13,100
2026/04/15 2,391 2,420 2,385 2,389 2,600
2026/04/14 2,432 2,445 2,390 2,390 10,700
2026/04/13 2,486 2,489 2,366 2,422 21,000
2026/04/10 2,383 2,449 2,363 2,444 29,200
2026/04/09 2,364 2,400 2,355 2,355 5,800
2026/04/08 2,370 2,402 2,315 2,347 20,900
2026/04/07 2,279 2,364 2,279 2,364 15,900
2026/04/06 2,257 2,330 2,257 2,289 20,100
2026/04/03 2,240 2,284 2,240 2,260 21,400
2026/03/27 2,191 2,261 2,191 2,229 19,100
2026/03/26 2,223 2,223 2,188 2,193 15,100
2026/03/25 2,229 2,230 2,190 2,201 13,200
2026/03/24 2,159 2,235 2,159 2,198 24,600
2026/03/23 2,183 2,183 2,145 2,145 19,600
2026/03/19 2,154 2,186 2,151 2,170 44,900
2026/03/18 2,175 2,209 2,168 2,174 17,500
2026/03/17 2,167 2,185 2,153 2,170 11,400
2026/03/16 2,178 2,199 2,149 2,167 15,100
2026/03/13 2,112 2,190 2,112 2,178 20,700
2026/03/12 2,108 2,139 2,085 2,112 17,700
2026/03/11 2,121 2,163 2,108 2,119 34,400
2026/03/10 2,150 2,168 2,113 2,134 42,300
2026/03/09 2,139 2,139 2,089 2,097 23,000
2026/03/06 2,136 2,184 2,136 2,171 23,200
2026/03/05 2,156 2,198 2,145 2,158 49,600
2026/03/04 2,130 2,171 2,088 2,106 28,200
2026/03/03 2,164 2,172 2,127 2,131 18,500
2026/03/02 2,153 2,191 2,153 2,164 13,400
2026/02/27 2,181 2,220 2,175 2,192 33,500
2026/02/26 2,123 2,199 2,123 2,184 32,600
2026/02/25 2,120 2,167 2,107 2,123 37,100
2026/02/24 2,074 2,114 2,065 2,087 11,100
2026/02/20 2,100 2,126 2,065 2,085 22,300
2026/02/19 2,109 2,138 2,103 2,117 16,100
2026/02/18 2,100 2,144 2,099 2,125 12,600
2026/02/17 2,089 2,130 2,080 2,121 27,300
2026/02/16 2,013 2,121 2,013 2,082 58,400
2026/02/13 2,008 2,033 1,968 1,973 28,100
2026/02/12 2,079 2,085 1,998 2,010 24,300
2026/02/10 2,065 2,100 2,059 2,100 16,100
2026/02/09 2,100 2,119 2,062 2,076 26,900
2026/02/06 2,128 2,134 2,079 2,101 54,400
2026/02/05 2,079 2,261 2,055 2,178 118,200
2026/02/04 2,063 2,089 1,998 2,037 49,600
2026/02/03 2,023 2,040 1,998 2,030 23,600
2026/02/02 1,975 2,022 1,964 2,010 71,600
2026/01/30 1,860 1,945 1,851 1,935 149,200
2026/01/29 1,967 1,970 1,799 1,820 147,000
2026/01/28 1,987 2,020 1,973 1,988 32,300
2026/01/27 1,974 1,989 1,943 1,977 41,400
2026/01/26 2,030 2,030 1,970 2,011 159,500
2026/01/23 2,045 2,054 2,027 2,044 26,000
2026/01/22 2,022 2,036 2,022 2,031 54,300
2026/01/21 2,031 2,050 2,020 2,027 40,600
2026/01/20 2,047 2,055 2,038 2,045 45,100
2026/01/19 2,046 2,072 2,046 2,055 28,100
2026/01/16 2,009 2,070 2,009 2,053 53,300
2026/01/15 2,022 2,040 2,011 2,011 49,900
2026/01/14 2,032 2,039 2,016 2,017 34,700
2026/01/13 2,070 2,073 2,028 2,029 55,100
2026/01/09 2,062 2,065 2,055 2,058 8,100
2026/01/08 2,065 2,072 2,060 2,060 15,600
2026/01/07 2,086 2,086 2,065 2,065 39,100
2026/01/06 2,064 2,088 2,063 2,079 23,500
2026/01/05 2,091 2,092 2,066 2,072 22,900
2025/12/30 2,093 2,093 2,070 2,080 10,100
2025/12/29 2,068 2,095 2,068 2,089 10,800
2025/12/26 2,070 2,087 2,065 2,065 28,900
2025/12/25 2,049 2,078 2,049 2,070 28,400
2025/12/24 2,055 2,064 2,048 2,048 28,200
2025/12/23 2,050 2,066 2,046 2,046 22,200
2025/12/22 2,050 2,068 2,032 2,050 43,000
2025/12/19 2,044 2,058 2,036 2,041 10,800
2025/12/18 2,054 2,060 2,014 2,045 89,700
2025/12/17 2,036 2,060 2,036 2,058 29,200
2025/12/16 2,049 2,055 2,031 2,040 29,000
2025/12/15 2,035 2,041 2,020 2,040 16,800
2025/12/12 2,030 2,069 2,030 2,038 50,000
2025/12/11 1,998 2,049 1,984 2,026 122,200
2025/12/10 2,098 2,098 1,970 2,005 446,000
2025/12/09 1,700 1,720 1,694 1,699 9,800
2025/12/08 1,667 1,734 1,667 1,700 19,000
2025/12/05 1,654 1,687 1,654 1,656 10,900
2025/12/04 1,671 1,690 1,659 1,670 19,100
2025/12/03 1,719 1,726 1,691 1,691 14,100
2025/12/02 1,716 1,733 1,688 1,720 14,800
2025/12/01 1,700 1,743 1,700 1,716 12,500
2025/11/28 1,701 1,739 1,700 1,724 17,700
2025/11/27 1,690 1,716 1,679 1,701 15,300
2025/11/26 1,667 1,685 1,651 1,675 12,900
2025/11/25 1,668 1,668 1,639 1,649 8,000
2025/11/21 1,653 1,665 1,639 1,647 9,500
2025/11/20 1,663 1,677 1,644 1,653 7,700
2025/11/19 1,668 1,686 1,651 1,658 12,000
2025/11/18 1,690 1,703 1,668 1,668 19,900
2025/11/17 1,660 1,690 1,641 1,690 21,000
2025/11/14 1,658 1,671 1,647 1,660 9,900
2025/11/13 1,666 1,670 1,643 1,658 18,800
2025/11/12 1,644 1,666 1,628 1,663 15,900
2025/11/11 1,646 1,651 1,622 1,632 19,100
2025/11/10 1,634 1,662 1,630 1,646 19,100
2025/11/07 1,628 1,637 1,616 1,618 13,200
2025/11/06 1,669 1,670 1,618 1,628 11,800
2025/11/05 1,626 1,656 1,605 1,643 44,800
2025/11/04 1,704 1,704 1,575 1,633 84,400
2025/10/31 1,671 1,750 1,631 1,700 102,200
2025/10/30 1,702 1,809 1,702 1,791 100,900
2025/10/29 1,767 1,816 1,723 1,740 69,100
2025/10/28 1,745 1,760 1,706 1,742 37,000
2025/10/27 1,726 1,758 1,726 1,746 11,100
2025/10/24 1,765 1,765 1,726 1,726 9,200
2025/10/23 1,756 1,771 1,743 1,765 11,500
2025/10/22 1,736 1,767 1,736 1,755 9,400
2025/10/21 1,721 1,749 1,719 1,733 10,500
2025/10/20 1,731 1,736 1,716 1,718 3,900
2025/10/17 1,738 1,738 1,698 1,712 17,000
2025/10/16 1,732 1,748 1,721 1,738 9,900
2025/10/15 1,697 1,734 1,697 1,715 18,000
2025/10/14 1,720 1,731 1,666 1,669 35,500
2025/10/10 1,785 1,799 1,743 1,743 13,100
2025/10/09 1,785 1,799 1,767 1,784 15,800
2025/10/08 1,781 1,794 1,743 1,785 20,100
2025/10/07 1,739 1,756 1,715 1,749 68,800
2025/10/06 1,755 1,786 1,739 1,739 13,000
2025/10/03 1,730 1,770 1,730 1,742 20,900
2025/10/02 1,671 1,757 1,651 1,741 43,500
2025/10/01 1,726 1,726 1,680 1,680 23,300
2025/09/30 1,754 1,754 1,718 1,719 17,800
2025/09/29 1,754 1,754 1,721 1,754 17,800
2025/09/26 1,727 1,760 1,727 1,758 17,400
2025/09/25 1,702 1,746 1,700 1,730 17,700
2025/09/24 1,731 1,740 1,712 1,712 23,100
2025/09/22 1,723 1,749 1,721 1,721 14,200
2025/09/19 1,743 1,743 1,712 1,733 10,600
2025/09/18 1,722 1,734 1,695 1,726 24,700
2025/09/17 1,730 1,731 1,705 1,705 11,400
2025/09/16 1,772 1,772 1,707 1,724 22,800
2025/09/12 1,711 1,790 1,711 1,772 33,700
2025/09/11 1,717 1,743 1,715 1,718 6,200
2025/09/10 1,759 1,759 1,710 1,727 15,300
2025/09/09 1,733 1,750 1,731 1,731 14,100
2025/09/08 1,748 1,752 1,733 1,735 20,300
2025/09/05 1,710 1,753 1,710 1,748 12,600
2025/09/04 1,698 1,722 1,682 1,719 15,300
2025/09/03 1,698 1,716 1,681 1,693 20,200
2025/09/02 1,698 1,721 1,695 1,709 14,000
2025/09/01 1,693 1,719 1,690 1,697 14,800
2025/08/29 1,736 1,736 1,715 1,715 8,100
2025/08/28 1,711 1,756 1,691 1,721 29,100
2025/08/27 1,747 1,751 1,712 1,712 26,000
2025/08/26 1,810 1,810 1,747 1,751 23,900
2025/08/25 1,866 1,876 1,815 1,818 16,800
2025/08/22 1,830 1,857 1,815 1,857 25,700
2025/08/21 1,836 1,836 1,801 1,822 27,300
2025/08/20 1,850 1,850 1,826 1,835 5,900
2025/08/19 1,868 1,869 1,819 1,836 17,600

このページの先頭へ