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
2003/12/30 1,840 1,900 1,815 1,900 2,600
2003/12/29 1,800 1,880 1,761 1,880 2,200
2003/12/26 1,661 1,750 1,661 1,750 900
2003/12/25 1,660 1,750 1,620 1,750 3,100
2003/12/24 1,700 1,700 1,650 1,650 3,100
2003/12/22 1,660 1,660 1,630 1,630 3,300
2003/12/19 1,749 1,750 1,700 1,750 1,300
2003/12/18 1,660 1,700 1,650 1,680 3,300
2003/12/17 1,756 1,785 1,755 1,755 1,500
2003/12/16 1,797 1,800 1,750 1,784 3,900
2003/12/15 1,660 1,800 1,610 1,800 2,600
2003/12/12 1,620 1,650 1,600 1,650 2,700
2003/12/11 1,700 1,700 1,600 1,600 2,600
2003/12/10 1,700 1,700 1,640 1,650 2,800
2003/12/09 1,750 1,750 1,650 1,700 5,100
2003/12/08 1,750 1,750 1,700 1,720 2,700
2003/12/05 1,850 1,850 1,730 1,770 3,600
2003/12/04 1,880 1,900 1,800 1,850 5,100
2003/12/03 1,840 1,880 1,840 1,880 900
2003/12/02 1,850 1,880 1,800 1,800 8,400
2003/12/01 1,860 1,950 1,780 1,840 5,100
2003/11/28 1,900 1,900 1,860 1,900 3,000
2003/11/27 1,980 1,980 1,870 1,900 7,900
2003/11/26 1,979 2,080 1,979 2,030 5,200
2003/11/25 1,899 1,950 1,890 1,950 2,900
2003/11/21 1,850 1,889 1,800 1,800 5,700
2003/11/20 1,850 1,900 1,830 1,880 1,600
2003/11/19 1,799 1,800 1,730 1,775 1,900
2003/11/18 1,625 1,840 1,610 1,800 12,900
2003/11/17 1,730 1,731 1,630 1,630 7,800
2003/11/14 1,905 1,935 1,750 1,850 10,800
2003/11/13 1,981 2,030 1,942 1,965 4,500
2003/11/12 1,750 1,960 1,750 1,879 14,100
2003/11/11 1,800 1,841 1,740 1,800 21,600
2003/11/10 2,260 2,260 2,100 2,140 6,700
2003/11/07 2,080 2,200 2,080 2,200 12,700
2003/11/06 2,350 2,350 2,130 2,200 10,200
2003/11/05 2,350 2,350 2,215 2,350 11,600
2003/11/04 2,620 2,620 2,320 2,500 12,600
2003/10/31 2,485 2,500 2,380 2,500 7,200
2003/10/30 2,550 2,550 2,400 2,550 8,900
2003/10/29 2,440 2,630 2,400 2,550 28,300
2003/10/28 2,570 2,600 2,300 2,400 32,300
2003/10/27 1,970 2,440 1,970 2,330 15,300
2003/10/24 1,780 2,130 1,780 2,050 20,900
2003/10/23 1,929 1,929 1,750 1,830 33,200
2003/10/22 2,450 2,450 2,130 2,130 29,500
2003/10/21 2,785 2,800 2,465 2,530 60,000
2003/10/20 2,865 2,865 2,865 2,865 4,800
2003/10/17 2,465 2,465 2,465 2,465 7,700
2003/10/16 1,794 2,065 1,794 2,065 37,800
2003/10/15 1,771 1,790 1,750 1,765 18,400
2003/10/14 1,667 1,750 1,667 1,750 18,700
2003/10/10 1,720 1,730 1,656 1,694 15,400
2003/10/09 1,780 1,780 1,710 1,721 8,500
2003/10/08 1,790 1,800 1,750 1,780 16,700
2003/10/07 1,640 1,759 1,640 1,759 15,000
2003/10/06 1,630 1,650 1,624 1,640 1,500
2003/10/03 1,581 1,650 1,581 1,621 7,300
2003/10/02 1,602 1,610 1,580 1,600 6,700
2003/10/01 1,601 1,611 1,560 1,611 7,700
2003/09/30 1,650 1,650 1,601 1,645 1,500
2003/09/29 1,609 1,650 1,609 1,610 2,100
2003/09/26 1,600 1,670 1,570 1,669 9,800
2003/09/25 1,670 1,670 1,550 1,600 5,000
2003/09/24 1,630 1,690 1,630 1,690 3,300
2003/09/22 1,700 1,720 1,700 1,720 4,800
2003/09/19 1,736 1,740 1,712 1,714 9,400
2003/09/18 1,745 1,745 1,712 1,735 7,100
2003/09/17 1,730 1,758 1,710 1,745 16,600
2003/09/16 1,770 1,770 1,710 1,730 30,700
2003/09/12 1,730 1,780 1,700 1,780 5,900
2003/09/11 1,780 1,800 1,750 1,770 3,600
2003/09/10 1,849 1,849 1,780 1,820 11,500
2003/09/09 1,750 1,850 1,650 1,840 6,500
2003/09/08 1,690 1,750 1,690 1,750 1,000
2003/09/05 1,730 1,788 1,660 1,720 5,100
2003/09/04 1,800 1,800 1,700 1,790 4,600
2003/09/03 1,750 1,840 1,680 1,800 16,400
2003/09/02 1,528 1,740 1,528 1,740 16,000
2003/09/01 1,595 1,595 1,522 1,528 2,000
2003/08/29 1,510 1,580 1,510 1,570 2,200
2003/08/28 1,545 1,555 1,510 1,510 2,300
2003/08/27 1,570 1,580 1,540 1,540 1,000
2003/08/26 1,570 1,570 1,570 1,570 200
2003/08/25 1,500 1,630 1,500 1,610 5,100
2003/08/22 1,649 1,649 1,550 1,550 2,900
2003/08/21 1,505 1,675 1,470 1,635 5,900
2003/08/20 1,500 1,500 1,470 1,485 2,000
2003/08/19 1,500 1,500 1,464 1,500 6,600
2003/08/18 1,532 1,535 1,450 1,490 2,800
2003/08/15 1,550 1,550 1,530 1,532 2,400
2003/08/14 1,481 1,530 1,480 1,530 1,000
2003/08/13 1,500 1,550 1,480 1,510 1,300
2003/08/12 1,585 1,599 1,500 1,511 3,400
2003/08/11 1,500 1,587 1,470 1,587 1,400
2003/08/08 1,510 1,530 1,500 1,500 1,900
2003/08/07 1,590 1,620 1,590 1,600 1,400
2003/08/06 1,499 1,560 1,499 1,550 1,200
2003/08/05 1,560 1,620 1,510 1,510 3,800
2003/08/04 1,442 1,600 1,442 1,590 16,100
2003/08/01 1,790 1,800 1,741 1,741 3,700
2003/07/31 1,800 1,860 1,790 1,801 3,700
2003/07/30 1,860 1,880 1,815 1,815 4,000
2003/07/29 1,885 1,885 1,850 1,860 4,300
2003/07/28 1,871 1,887 1,850 1,853 7,800
2003/07/25 1,820 1,860 1,820 1,860 3,000
2003/07/24 1,870 1,890 1,830 1,850 5,900
2003/07/23 1,894 1,895 1,850 1,860 7,100
2003/07/22 1,750 1,840 1,720 1,840 4,500
2003/07/18 1,740 1,800 1,710 1,710 2,900
2003/07/17 1,844 1,844 1,790 1,800 2,600
2003/07/16 1,855 1,884 1,810 1,850 13,300
2003/07/15 1,890 1,900 1,836 1,885 17,500
2003/07/14 1,800 1,850 1,800 1,847 11,900
2003/07/11 1,710 1,849 1,650 1,740 7,200
2003/07/10 1,850 1,850 1,730 1,740 4,300
2003/07/09 1,870 1,900 1,726 1,790 15,300
2003/07/08 1,900 1,960 1,850 1,899 63,900
2003/07/07 1,550 1,800 1,530 1,800 17,200
2003/07/04 1,480 1,555 1,425 1,500 8,900
2003/07/03 1,265 1,445 1,250 1,445 13,100
2003/07/02 1,290 1,290 1,265 1,285 6,800
2003/07/01 1,279 1,350 1,210 1,290 45,700
2003/06/30 1,360 1,360 1,360 1,360 3,200
2003/06/27 1,872 1,880 1,660 1,660 15,500
2003/06/26 1,960 1,960 1,960 1,960 3,000
2003/06/25 1,500 1,660 1,480 1,660 2,200
2003/06/24 1,498 1,500 1,401 1,460 1,400
2003/06/23 1,549 1,549 1,300 1,300 1,900
2003/06/20 1,200 1,350 1,200 1,350 1,900
2003/06/19 1,050 1,150 1,050 1,150 500
2003/06/18 1,060 1,060 1,060 1,060 600
2003/06/17 980 980 960 960 300
2003/06/13 980 980 980 980 100
2003/06/12 1,000 1,000 1,000 1,000 300
2003/06/09 950 980 950 980 600
2003/06/06 900 900 900 900 100
2003/06/05 960 960 960 960 100
2003/06/04 900 1,000 900 910 2,600
2003/06/03 900 900 900 900 1,500
2003/06/02 789 789 789 789 400
2003/05/29 700 700 700 700 400
2003/05/28 700 700 700 700 100
2003/05/27 700 700 700 700 100
2003/05/26 750 750 700 700 300
2003/05/23 700 700 700 700 100
2003/05/20 700 700 700 700 100
2003/05/19 700 700 700 700 100
2003/05/16 700 700 700 700 200
2003/05/14 650 650 650 650 100
2003/05/09 640 640 640 640 100
2003/05/02 570 570 570 570 100
2003/04/28 560 560 560 560 100
2003/04/23 580 580 580 580 100
2003/04/22 550 550 550 550 200
2003/04/21 560 560 560 560 400
2003/04/18 560 560 560 560 100
2003/04/17 650 650 650 650 700
2003/04/15 720 730 700 700 400
2003/04/07 715 789 715 789 200
2003/04/03 699 699 699 699 100
2003/03/24 650 699 650 699 400
2003/03/14 655 655 655 655 200
2003/03/12 605 655 605 655 500
2003/03/05 655 655 655 655 200
2003/03/04 635 635 635 635 100
2003/03/03 630 630 630 630 100
2003/02/28 630 630 630 630 100
2003/02/27 680 680 680 680 1,100
2003/02/26 680 680 680 680 100
2003/02/24 660 660 660 660 100
2003/02/21 600 660 600 660 500
2003/02/20 650 650 650 650 200
2003/02/19 530 530 530 530 100
2003/01/27 571 571 571 571 100
2003/01/24 630 630 630 630 100
2003/01/20 700 700 700 700 100
2003/01/08 700 700 700 700 200
2003/01/07 720 720 720 720 300
2003/01/06 715 720 715 720 300

このページの先頭へ