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
2004/12/30 732 743 732 743 900
2004/12/29 750 750 732 740 1,800
2004/12/28 725 744 725 735 5,300
2004/12/27 735 740 729 735 28,400
2004/12/24 745 745 733 745 15,300
2004/12/22 745 760 745 745 3,500
2004/12/21 746 750 745 750 2,700
2004/12/20 750 750 732 749 3,000
2004/12/17 751 758 745 758 5,700
2004/12/16 780 788 758 758 3,500
2004/12/15 790 799 775 780 3,100
2004/12/14 790 811 751 799 8,100
2004/12/13 794 796 793 793 1,300
2004/12/10 796 800 791 800 1,400
2004/12/09 798 820 795 811 2,500
2004/12/08 810 810 796 799 400
2004/12/07 801 810 801 810 500
2004/12/06 810 825 790 823 2,800
2004/12/03 825 833 805 806 3,100
2004/12/02 805 835 805 835 5,000
2004/12/01 861 861 800 800 10,000
2004/11/30 840 870 821 851 5,200
2004/11/29 801 840 780 820 7,300
2004/11/26 815 817 810 816 2,400
2004/11/25 845 845 817 817 3,500
2004/11/24 885 885 849 850 4,300
2004/11/22 900 900 850 875 8,800
2004/11/19 899 899 850 850 18,700
2004/11/18 925 995 921 950 41,300
2004/11/17 900 900 876 900 4,400
2004/11/16 900 900 894 900 3,000
2004/11/15 900 900 871 894 2,200
2004/11/12 880 880 870 875 2,100
2004/11/11 871 880 871 880 1,300
2004/11/10 850 850 841 841 1,200
2004/11/09 840 860 801 830 1,800
2004/11/08 869 869 869 869 500
2004/11/05 900 908 850 850 5,600
2004/11/04 880 891 851 891 7,100
2004/11/02 816 830 810 830 2,100
2004/11/01 820 830 800 829 5,500
2004/10/29 840 840 816 835 5,900
2004/10/28 845 845 810 810 1,300
2004/10/27 839 839 810 811 4,700
2004/10/26 842 842 820 839 8,800
2004/10/25 794 799 765 780 29,200
2004/10/22 930 930 840 842 11,100
2004/10/21 1,000 1,010 920 920 4,400
2004/10/20 1,050 1,050 990 1,030 10,000
2004/10/19 1,090 1,100 1,070 1,070 4,400
2004/10/18 1,105 1,130 1,100 1,130 10,400
2004/10/15 1,169 1,169 1,060 1,075 10,500
2004/10/14 1,189 1,215 1,155 1,168 6,000
2004/10/13 1,200 1,200 1,150 1,190 4,400
2004/10/12 1,210 1,230 1,181 1,195 1,400
2004/10/08 1,251 1,251 1,200 1,210 7,200
2004/10/07 1,326 1,326 1,250 1,285 7,800
2004/10/06 1,323 1,323 1,260 1,310 6,400
2004/10/05 1,337 1,337 1,280 1,303 6,900
2004/10/04 1,370 1,371 1,250 1,278 13,400
2004/10/01 1,180 1,340 1,180 1,250 21,300
2004/09/30 1,200 1,239 1,200 1,200 63,300
2004/09/28 1,840 1,840 1,800 1,800 700
2004/09/27 1,850 1,899 1,780 1,840 2,500
2004/09/24 1,900 1,900 1,840 1,860 1,300
2004/09/22 1,900 1,900 1,880 1,880 600
2004/09/21 1,950 1,950 1,940 1,940 400
2004/09/17 1,954 1,971 1,950 1,950 600
2004/09/16 1,980 2,020 1,950 1,950 2,900
2004/09/15 2,000 2,020 1,975 1,980 1,500
2004/09/14 2,000 2,000 2,000 2,000 700
2004/09/13 2,010 2,010 2,000 2,005 800
2004/09/10 2,030 2,030 2,020 2,020 500
2004/09/09 2,050 2,080 2,050 2,080 600
2004/09/08 2,090 2,090 2,005 2,090 2,500
2004/09/07 2,085 2,090 2,085 2,090 800
2004/09/06 2,060 2,120 2,060 2,120 1,000
2004/09/03 2,105 2,120 2,080 2,100 1,800
2004/09/02 2,100 2,110 2,055 2,100 2,300
2004/09/01 2,050 2,100 2,050 2,070 2,300
2004/08/31 2,075 2,075 2,020 2,020 1,000
2004/08/30 2,065 2,070 2,030 2,070 1,300
2004/08/27 2,040 2,050 2,005 2,005 600
2004/08/26 2,050 2,050 2,000 2,000 2,800
2004/08/25 2,000 2,040 1,960 2,010 13,700
2004/08/24 2,110 2,150 2,100 2,100 5,100
2004/08/23 2,095 2,095 2,050 2,095 900
2004/08/20 2,125 2,125 2,025 2,050 1,700
2004/08/19 2,080 2,085 2,080 2,085 300
2004/08/18 2,050 2,050 2,040 2,050 1,200
2004/08/17 2,095 2,095 2,050 2,050 1,600
2004/08/16 2,000 2,050 2,000 2,050 1,900
2004/08/13 2,025 2,075 2,000 2,030 1,400
2004/08/12 2,015 2,070 2,000 2,065 3,900
2004/08/11 2,100 2,120 2,050 2,090 1,000
2004/08/10 2,000 2,090 2,000 2,090 2,600
2004/08/09 1,803 1,998 1,802 1,998 1,400
2004/08/05 1,820 1,953 1,820 1,953 300
2004/08/04 1,870 1,880 1,780 1,850 2,800
2004/08/03 1,950 1,950 1,850 1,900 2,500
2004/08/02 1,990 2,050 1,951 2,050 1,400
2004/07/30 1,980 1,989 1,950 1,950 1,200
2004/07/29 1,900 1,987 1,880 1,987 1,500
2004/07/28 1,810 1,900 1,810 1,888 1,500
2004/07/27 1,930 1,931 1,810 1,810 3,600
2004/07/26 1,951 2,030 1,951 2,030 1,200
2004/07/23 1,990 2,065 1,983 2,020 1,200
2004/07/22 1,990 2,030 1,990 2,030 800
2004/07/21 2,020 2,090 2,020 2,090 600
2004/07/20 1,981 2,070 1,981 2,050 1,900
2004/07/16 1,980 2,145 1,980 2,100 2,300
2004/07/15 2,055 2,135 2,050 2,050 2,000
2004/07/14 2,180 2,190 2,115 2,175 1,600
2004/07/13 2,125 2,185 2,125 2,155 2,400
2004/07/12 2,100 2,100 2,090 2,100 4,400
2004/07/09 2,195 2,200 2,150 2,200 1,000
2004/07/08 2,185 2,230 2,130 2,170 1,900
2004/07/07 2,040 2,100 2,040 2,100 400
2004/07/06 2,165 2,235 2,100 2,160 3,000
2004/07/05 2,260 2,270 2,160 2,245 2,400
2004/07/02 2,295 2,295 2,260 2,260 1,300
2004/07/01 2,350 2,390 2,305 2,315 2,200
2004/06/30 2,390 2,390 2,300 2,300 4,700
2004/06/29 2,400 2,400 2,300 2,310 3,600
2004/06/28 2,450 2,450 2,330 2,395 1,700
2004/06/25 2,495 2,495 2,365 2,380 700
2004/06/24 2,440 2,500 2,440 2,500 400
2004/06/23 2,300 2,500 2,225 2,500 2,900
2004/06/22 2,400 2,460 2,305 2,355 3,500
2004/06/21 2,400 2,450 2,400 2,450 1,900
2004/06/18 2,510 2,510 2,410 2,500 2,600
2004/06/17 2,500 2,510 2,420 2,470 8,600
2004/06/16 2,620 2,690 2,490 2,545 7,300
2004/06/15 2,580 2,670 2,540 2,620 4,100
2004/06/14 2,745 2,745 2,560 2,680 5,100
2004/06/11 2,800 2,800 2,650 2,750 1,100
2004/06/10 2,810 2,810 2,700 2,750 1,900
2004/06/09 2,790 2,815 2,750 2,815 6,600
2004/06/08 2,650 2,815 2,650 2,700 9,900
2004/06/07 2,600 2,690 2,600 2,690 4,000
2004/06/04 2,610 2,700 2,520 2,530 5,000
2004/06/03 2,520 2,690 2,520 2,690 1,400
2004/06/02 2,760 2,760 2,520 2,520 5,200
2004/06/01 2,630 2,900 2,630 2,700 6,800
2004/05/31 2,600 2,750 2,565 2,750 11,300
2004/05/28 2,820 2,820 2,550 2,695 24,600
2004/05/26 2,150 2,150 2,020 2,060 5,500
2004/05/25 2,135 2,150 2,000 2,100 7,200
2004/05/24 2,030 2,130 2,030 2,100 3,700
2004/05/21 2,095 2,100 2,050 2,070 2,700
2004/05/20 2,180 2,260 2,000 2,100 11,000
2004/05/19 2,135 2,350 2,100 2,100 18,900
2004/05/18 1,700 2,090 1,630 2,090 17,900
2004/05/17 1,810 1,940 1,720 1,789 15,800
2004/05/14 2,125 2,160 2,000 2,090 7,400
2004/05/13 2,290 2,290 2,200 2,200 8,800
2004/05/12 2,590 2,600 2,160 2,450 15,100
2004/05/11 2,480 2,770 2,450 2,450 20,700
2004/05/10 2,560 3,200 2,430 2,800 53,000
2004/05/07 2,800 2,800 2,795 2,800 45,900
2004/05/06 2,000 2,400 2,000 2,400 34,600
2004/04/30 1,968 2,000 1,950 2,000 28,800
2004/04/28 1,924 1,948 1,920 1,922 9,700
2004/04/27 1,911 1,950 1,910 1,930 2,800
2004/04/26 1,921 1,940 1,912 1,912 1,800
2004/04/23 1,949 1,950 1,901 1,939 7,400
2004/04/22 1,980 1,980 1,901 1,901 4,000
2004/04/21 2,000 2,000 1,920 1,950 8,900
2004/04/20 1,853 1,950 1,853 1,950 12,800
2004/04/19 1,950 1,950 1,870 1,929 3,900
2004/04/16 2,000 2,000 1,950 1,950 15,700
2004/04/15 2,000 2,000 1,850 1,995 27,200
2004/04/14 1,841 1,930 1,790 1,910 7,900
2004/04/13 1,858 1,858 1,801 1,838 2,700
2004/04/12 1,704 1,814 1,704 1,798 1,300
2004/04/09 1,815 1,815 1,761 1,761 3,300
2004/04/08 1,803 1,839 1,800 1,807 1,400
2004/04/07 1,909 1,909 1,800 1,800 8,300
2004/04/06 1,950 1,950 1,890 1,930 8,200
2004/04/05 1,830 1,880 1,830 1,880 8,000
2004/04/02 1,780 1,830 1,740 1,800 7,200
2004/04/01 1,670 1,790 1,650 1,732 5,400
2004/03/31 1,622 1,670 1,622 1,650 2,000
2004/03/30 1,649 1,670 1,639 1,649 3,400
2004/03/29 1,655 1,671 1,613 1,643 2,200
2004/03/26 1,602 1,629 1,602 1,610 1,700
2004/03/25 1,611 1,688 1,601 1,602 2,500
2004/03/24 1,611 1,660 1,610 1,611 1,900
2004/03/23 1,621 1,621 1,601 1,610 2,100
2004/03/22 1,615 1,650 1,615 1,626 1,200
2004/03/19 1,631 1,690 1,631 1,690 4,200
2004/03/18 1,767 1,767 1,660 1,691 4,100
2004/03/17 1,710 1,798 1,700 1,720 3,200
2004/03/16 1,709 1,709 1,635 1,680 3,800
2004/03/15 1,679 1,679 1,635 1,679 2,200
2004/03/12 1,625 1,625 1,610 1,620 400
2004/03/11 1,620 1,631 1,620 1,620 1,600
2004/03/10 1,680 1,680 1,621 1,650 1,000
2004/03/09 1,620 1,670 1,620 1,670 1,300
2004/03/08 1,690 1,690 1,680 1,680 1,000
2004/03/05 1,710 1,710 1,700 1,700 300
2004/03/04 1,700 1,700 1,680 1,680 1,400
2004/03/03 1,700 1,750 1,700 1,720 1,000
2004/03/02 1,706 1,719 1,660 1,700 2,000
2004/03/01 1,690 1,720 1,690 1,720 2,200
2004/02/27 1,700 1,720 1,680 1,720 400
2004/02/26 1,620 1,660 1,610 1,660 1,600
2004/02/25 1,651 1,705 1,612 1,612 1,800
2004/02/24 1,800 1,800 1,750 1,750 300
2004/02/20 1,780 1,800 1,770 1,770 1,100
2004/02/19 1,780 1,780 1,780 1,780 1,100
2004/02/18 1,780 1,780 1,750 1,750 1,300
2004/02/17 1,780 1,780 1,760 1,780 900
2004/02/16 1,830 1,849 1,781 1,781 1,000
2004/02/13 1,660 1,800 1,660 1,800 3,500
2004/02/12 1,600 1,630 1,600 1,630 300
2004/02/10 1,650 1,650 1,580 1,580 1,500
2004/02/09 1,650 1,689 1,650 1,689 1,300
2004/02/06 1,531 1,610 1,531 1,610 800
2004/02/05 1,500 1,550 1,500 1,500 3,000
2004/02/04 1,650 1,650 1,590 1,590 1,000
2004/02/03 1,629 1,663 1,600 1,663 2,300
2004/02/02 1,650 1,700 1,650 1,652 3,000
2004/01/30 1,751 1,785 1,711 1,745 1,300
2004/01/29 1,800 1,800 1,800 1,800 100
2004/01/28 1,800 1,800 1,790 1,800 1,100
2004/01/27 1,830 1,830 1,800 1,800 500
2004/01/26 1,810 1,880 1,810 1,880 2,100
2004/01/23 1,820 1,839 1,760 1,811 4,600
2004/01/22 1,886 1,886 1,810 1,810 700
2004/01/21 1,859 1,919 1,802 1,826 3,900
2004/01/20 1,777 1,950 1,770 1,863 5,100
2004/01/19 1,781 1,820 1,750 1,819 1,700
2004/01/16 1,800 1,805 1,750 1,805 1,900
2004/01/15 1,841 1,841 1,804 1,804 2,100
2004/01/14 1,842 1,870 1,842 1,870 2,300
2004/01/13 1,870 1,870 1,870 1,870 1,000
2004/01/09 1,851 1,900 1,821 1,871 5,200
2004/01/08 1,840 1,920 1,840 1,841 3,600
2004/01/07 1,890 1,900 1,870 1,870 600
2004/01/06 1,950 1,970 1,920 1,920 4,300
2004/01/05 1,900 1,940 1,900 1,940 2,800

このページの先頭へ