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
2002/12/30 705 715 705 715 600
2002/12/27 700 700 700 700 100
2002/12/24 690 690 690 690 100
2002/12/20 689 689 689 689 100
2002/12/19 591 591 591 591 100
2002/12/18 690 700 690 690 400
2002/12/16 700 700 690 690 200
2002/12/11 690 700 690 700 300
2002/12/10 690 690 631 631 200
2002/12/09 695 695 695 695 100
2002/12/02 690 700 690 700 400
2002/11/29 690 690 690 690 300
2002/11/21 690 690 690 690 100
2002/11/12 610 610 610 610 100
2002/11/08 705 705 705 705 100
2002/10/31 710 710 710 710 100
2002/10/30 700 705 700 700 300
2002/10/22 700 700 700 700 200
2002/10/18 720 720 720 720 200
2002/10/17 750 799 748 748 500
2002/10/15 750 750 750 750 200
2002/10/11 650 700 650 700 1,800
2002/10/10 500 600 500 600 6,400
2002/10/07 440 500 440 500 5,100
2002/10/04 430 430 430 430 1,900
2002/10/03 430 430 430 430 100
2002/10/02 425 450 425 450 11,000
2002/09/26 501 501 501 501 400
2002/09/24 580 580 580 580 100
2002/09/19 455 534 455 534 300
2002/09/13 455 455 455 455 100
2002/09/10 400 400 400 400 100
2002/09/09 400 400 400 400 100
2002/09/06 375 375 375 375 300
2002/08/30 460 460 460 460 100
2002/08/29 460 460 460 460 100
2002/08/28 470 470 465 465 400
2002/08/27 470 470 470 470 500
2002/08/26 480 480 480 480 200
2002/08/23 486 486 485 486 600
2002/08/15 525 560 525 526 1,500
2002/08/13 513 513 505 505 700
2002/08/08 595 598 592 592 800
2002/08/06 645 645 645 645 600
2002/08/05 660 660 660 660 400
2002/08/02 665 665 665 665 100
2002/08/01 669 670 669 670 600
2002/07/29 675 675 595 595 300
2002/07/26 680 680 677 677 500
2002/07/25 620 630 620 630 300
2002/07/24 530 530 530 530 400
2002/07/23 600 600 600 600 500
2002/07/22 600 600 600 600 600
2002/07/18 595 595 595 595 100
2002/07/17 591 591 590 591 500
2002/07/10 690 690 690 690 400
2002/07/05 689 689 689 689 100
2002/07/04 700 700 690 690 800
2002/07/03 728 728 728 728 200
2002/07/01 812 812 812 812 100
2002/06/28 753 753 753 753 800
2002/06/27 653 653 653 653 100
2002/06/26 632 632 632 632 400
2002/06/24 590 590 581 581 200
2002/06/21 669 670 610 611 1,500
2002/06/20 630 670 630 670 1,600
2002/06/19 710 710 700 700 300
2002/06/18 780 780 740 740 2,200
2002/06/17 899 899 800 800 2,500
2002/06/14 1,095 1,095 1,000 1,000 1,800
2002/06/13 1,188 1,195 1,182 1,195 8,400
2002/06/12 1,166 1,192 1,166 1,192 12,800
2002/06/11 1,185 1,190 1,181 1,185 6,700
2002/06/10 1,180 1,190 1,180 1,190 6,000
2002/06/07 1,129 1,190 1,129 1,185 3,800
2002/06/06 1,190 1,190 1,189 1,189 2,800
2002/06/05 1,190 1,191 1,190 1,190 3,300
2002/06/04 1,189 1,192 1,189 1,192 17,500
2002/06/03 1,189 1,190 1,189 1,190 6,600
2002/05/31 1,185 1,192 1,185 1,192 40,900
2002/05/30 1,188 1,190 1,187 1,190 35,500
2002/05/29 1,187 1,190 1,187 1,190 31,000
2002/05/28 1,177 1,196 1,177 1,191 48,400
2002/05/27 1,151 1,158 1,141 1,158 14,400
2002/05/24 1,160 1,164 1,152 1,164 3,300
2002/05/23 1,152 1,160 1,152 1,160 2,300
2002/05/22 1,156 1,169 1,150 1,169 5,900
2002/05/21 1,160 1,162 1,160 1,161 6,400
2002/05/20 1,160 1,170 1,160 1,170 12,000
2002/05/17 1,166 1,175 1,166 1,170 7,600
2002/05/16 1,168 1,174 1,168 1,174 13,900
2002/05/15 1,167 1,173 1,166 1,173 18,800
2002/05/14 1,164 1,174 1,164 1,173 11,300
2002/05/13 1,166 1,170 1,165 1,170 17,600
2002/05/10 1,166 1,167 1,164 1,165 8,600
2002/05/09 1,166 1,168 1,166 1,166 5,900
2002/05/08 1,168 1,168 1,165 1,167 10,500
2002/05/07 1,166 1,168 1,166 1,168 5,600
2002/05/02 1,162 1,168 1,158 1,168 18,500
2002/05/01 1,165 1,166 1,161 1,161 10,000
2002/04/30 1,156 1,170 1,156 1,170 9,200
2002/04/26 1,156 1,164 1,156 1,164 9,600
2002/04/25 1,153 1,165 1,153 1,165 34,100
2002/04/24 1,151 1,165 1,151 1,165 22,800
2002/04/23 1,161 1,161 1,150 1,150 33,500
2002/04/22 1,166 1,167 1,165 1,165 40,700
2002/04/19 1,165 1,170 1,164 1,167 95,900
2002/04/18 1,180 1,180 1,161 1,169 580,900
2002/04/17 1,080 1,080 1,080 1,080 10,800
2002/04/12 780 780 780 780 7,100
2002/04/10 770 780 731 780 18,700
2002/04/09 781 781 770 780 14,900
2002/04/08 800 800 770 800 11,100
2002/04/05 801 801 775 800 8,700
2002/04/04 820 820 800 812 4,100
2002/04/03 800 820 790 820 9,800
2002/04/02 800 820 790 810 11,400
2002/04/01 800 805 770 800 11,500
2002/03/29 839 839 790 839 9,800
2002/03/28 803 840 780 840 20,500
2002/03/27 745 810 745 810 17,000
2002/03/26 790 790 753 755 35,500
2002/03/25 850 859 799 819 53,800
2002/03/22 885 899 875 899 21,000
2002/03/20 881 882 870 880 18,300
2002/03/19 900 900 880 881 14,900
2002/03/18 880 920 870 896 24,500
2002/03/15 950 969 901 940 26,300
2002/03/14 900 969 900 950 38,200
2002/03/13 930 944 888 900 76,100
2002/03/12 1,000 1,030 935 970 70,200
2002/03/11 1,100 1,169 1,030 1,055 117,100
2002/03/08 1,200 1,200 1,000 1,070 340,400

このページの先頭へ