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
2005/12/30 4,290 4,440 4,100 4,440 242,200
2005/12/29 3,580 3,940 3,560 3,940 305,000
2005/12/28 3,200 3,450 3,200 3,440 186,200
2005/12/27 3,090 3,190 3,020 3,150 146,200
2005/12/26 3,100 3,150 2,980 3,140 370,300
2005/12/22 2,760 2,950 2,705 2,830 186,900
2005/12/21 2,715 2,765 2,600 2,695 250,200
2005/12/20 2,810 3,150 2,730 2,790 353,100
2005/12/19 2,530 2,825 2,500 2,800 257,100
2005/12/16 2,435 2,480 2,435 2,465 22,500
2005/12/15 2,510 2,510 2,450 2,475 35,700
2005/12/14 2,490 2,540 2,465 2,500 62,700
2005/12/13 2,430 2,500 2,430 2,490 38,600
2005/12/12 2,445 2,470 2,425 2,465 32,700
2005/12/09 2,400 2,495 2,400 2,485 31,000
2005/12/08 2,420 2,430 2,380 2,430 29,100
2005/12/07 2,480 2,490 2,440 2,445 49,400
2005/12/06 2,485 2,540 2,480 2,485 48,300
2005/12/05 2,480 2,525 2,430 2,500 54,200
2005/12/02 2,500 2,520 2,430 2,450 53,600
2005/12/01 2,500 2,510 2,415 2,440 67,500
2005/11/30 2,520 2,545 2,470 2,515 75,100
2005/11/29 2,500 2,570 2,500 2,520 21,200
2005/11/28 2,530 2,575 2,460 2,575 57,200
2005/11/25 2,500 2,540 2,470 2,520 32,200
2005/11/24 2,615 2,650 2,500 2,515 119,800
2005/11/22 2,430 2,520 2,420 2,505 49,700
2005/11/21 2,480 2,500 2,330 2,500 139,900
2005/11/18 2,580 2,580 2,505 2,510 39,100
2005/11/17 2,550 2,595 2,490 2,540 48,500
2005/11/16 2,595 2,630 2,460 2,535 78,600
2005/11/15 2,500 2,590 2,470 2,550 103,100
2005/11/14 2,480 2,500 2,455 2,460 115,600
2005/11/11 2,395 2,400 2,330 2,365 47,400
2005/11/10 2,265 2,330 2,265 2,300 31,100
2005/11/09 2,250 2,350 2,250 2,270 79,500
2005/11/08 2,215 2,380 2,200 2,330 118,800
2005/11/07 2,260 2,320 2,160 2,200 103,400
2005/11/04 2,430 2,430 2,250 2,250 173,700
2005/11/02 2,425 2,480 2,420 2,440 34,500
2005/11/01 2,420 2,440 2,405 2,435 44,400
2005/10/31 2,500 2,540 2,440 2,440 64,400
2005/10/28 2,490 2,600 2,440 2,555 48,100
2005/10/27 2,510 2,575 2,450 2,540 34,200
2005/10/26 2,400 2,580 2,315 2,495 105,900
2005/10/25 2,520 2,540 2,435 2,435 97,800
2005/10/24 2,750 2,750 2,570 2,620 86,400
2005/10/21 2,710 2,800 2,660 2,780 107,000
2005/10/20 2,590 2,680 2,590 2,680 43,500
2005/10/19 2,660 2,685 2,580 2,645 49,000
2005/10/18 2,670 2,730 2,620 2,700 44,100
2005/10/17 2,730 2,780 2,670 2,670 104,400
2005/10/14 2,575 2,700 2,535 2,680 140,600
2005/10/13 2,470 2,550 2,430 2,530 90,300
2005/10/12 2,440 2,600 2,330 2,585 205,000
2005/10/11 2,380 2,490 2,250 2,260 148,300
2005/10/07 2,090 2,400 2,090 2,390 119,500
2005/10/06 2,105 2,120 2,055 2,120 13,500
2005/10/05 2,110 2,135 2,100 2,120 18,300
2005/10/04 2,135 2,190 2,100 2,150 32,400
2005/10/03 2,020 2,200 2,020 2,120 68,200
2005/09/30 2,120 2,120 1,969 1,990 176,500
2005/09/29 2,000 2,000 1,800 1,820 164,900
2005/09/28 2,080 2,115 1,994 2,000 77,700
2005/09/27 2,105 2,160 2,090 2,115 44,800
2005/09/26 2,210 2,210 2,060 2,185 96,600
2005/09/22 2,075 2,200 1,970 2,200 157,300
2005/09/21 2,160 2,165 1,956 2,075 192,500
2005/09/20 2,250 2,340 2,150 2,160 135,100
2005/09/16 2,330 2,330 2,250 2,285 93,900
2005/09/15 2,400 2,400 2,255 2,350 155,000
2005/09/14 2,530 2,535 2,400 2,415 137,000
2005/09/13 2,555 2,590 2,525 2,575 37,500
2005/09/12 2,600 2,630 2,550 2,595 29,300
2005/09/09 2,680 2,680 2,525 2,600 67,900
2005/09/08 2,640 2,660 2,555 2,660 37,800
2005/09/07 2,640 2,660 2,555 2,630 90,800
2005/09/06 2,500 2,550 2,470 2,520 32,500
2005/09/05 2,510 2,565 2,410 2,530 37,700
2005/09/02 2,650 2,680 2,460 2,470 66,700
2005/09/01 2,500 2,695 2,455 2,640 101,700
2005/08/31 2,655 2,860 2,490 2,530 315,800
2005/08/30 2,335 2,615 2,310 2,615 161,100
2005/08/29 2,205 2,225 2,190 2,225 12,300
2005/08/26 2,225 2,255 2,185 2,220 10,600
2005/08/25 2,270 2,270 2,195 2,205 26,500
2005/08/24 2,195 2,280 2,170 2,275 31,400
2005/08/23 2,125 2,195 2,110 2,180 23,100
2005/08/22 2,180 2,185 2,080 2,125 28,200
2005/08/19 2,215 2,215 2,170 2,185 23,900
2005/08/18 2,245 2,245 2,190 2,220 31,700
2005/08/17 2,220 2,250 2,200 2,230 33,500
2005/08/16 2,205 2,240 2,205 2,230 18,400
2005/08/15 2,265 2,265 2,230 2,255 14,500
2005/08/12 2,280 2,285 2,230 2,270 22,700
2005/08/11 2,225 2,295 2,225 2,290 22,800
2005/08/10 2,245 2,300 2,240 2,255 28,700
2005/08/09 2,160 2,260 2,160 2,200 21,300
2005/08/08 2,050 2,185 2,030 2,145 44,100
2005/08/05 2,300 2,310 2,235 2,250 46,100
2005/08/04 2,390 2,400 2,305 2,335 52,300
2005/08/03 2,500 2,500 2,380 2,415 31,300
2005/08/02 2,395 2,470 2,365 2,470 29,600
2005/08/01 2,495 2,495 2,400 2,420 25,400
2005/07/29 2,510 2,515 2,450 2,460 71,400
2005/07/28 2,600 2,620 2,435 2,470 124,400
2005/07/27 2,215 2,370 2,210 2,370 82,000
2005/07/26 2,420 2,440 2,380 2,405 30,200
2005/07/25 2,490 2,490 2,400 2,405 33,800
2005/07/22 2,550 2,550 2,460 2,490 21,500
2005/07/21 2,525 2,535 2,490 2,525 15,000
2005/07/20 2,570 2,650 2,500 2,500 131,800
2005/07/19 2,450 2,590 2,430 2,570 134,400
2005/07/15 2,450 2,450 2,420 2,450 13,400
2005/07/14 2,405 2,440 2,405 2,430 14,300
2005/07/13 2,420 2,455 2,405 2,415 24,500
2005/07/12 2,445 2,445 2,395 2,420 21,000
2005/07/11 2,445 2,450 2,430 2,450 12,600
2005/07/08 2,430 2,450 2,430 2,450 16,100
2005/07/07 2,455 2,475 2,425 2,465 12,400
2005/07/06 2,490 2,510 2,445 2,495 24,200
2005/07/05 2,520 2,545 2,490 2,515 51,800
2005/07/04 2,420 2,520 2,420 2,520 52,100
2005/07/01 2,370 2,425 2,355 2,405 30,300
2005/06/30 2,490 2,490 2,380 2,400 55,700
2005/06/29 2,515 2,530 2,460 2,470 54,800
2005/06/28 2,550 2,550 2,490 2,505 128,700
2005/06/27 2,470 2,610 2,390 2,600 94,200
2005/06/24 2,340 2,440 2,310 2,430 53,100
2005/06/23 2,440 2,440 2,330 2,350 46,900
2005/06/22 2,380 2,450 2,340 2,450 63,400
2005/06/21 2,520 2,550 2,440 2,460 23,300
2005/06/20 2,550 2,550 2,450 2,520 24,400
2005/06/17 2,580 2,590 2,500 2,555 24,300
2005/06/16 2,570 2,585 2,530 2,575 17,300
2005/06/15 2,630 2,680 2,500 2,500 30,800
2005/06/14 2,600 2,700 2,530 2,630 72,100
2005/06/13 2,640 2,650 2,310 2,440 176,100
2005/06/10 2,600 2,720 2,590 2,660 58,900
2005/06/09 2,745 2,750 2,640 2,720 33,800
2005/06/08 2,790 2,830 2,690 2,745 43,800
2005/06/07 2,950 2,975 2,780 2,800 67,700
2005/06/06 3,020 3,080 2,900 2,970 87,500
2005/06/03 2,830 3,040 2,770 2,980 156,500
2005/06/02 2,800 2,835 2,755 2,810 41,000
2005/06/01 2,700 2,860 2,655 2,795 66,300
2005/05/31 2,850 2,890 2,780 2,800 70,000
2005/05/30 2,785 2,850 2,720 2,750 41,200
2005/05/27 2,680 3,020 2,635 2,745 185,100
2005/05/26 2,670 2,700 2,470 2,620 162,500
2005/05/25 3,000 3,070 2,780 2,790 138,600
2005/05/24 3,100 3,300 2,970 3,050 196,600
2005/05/23 3,380 3,380 2,930 3,200 564,000
2005/05/20 2,600 2,980 2,600 2,980 265,500
2005/05/19 1,995 2,695 1,995 2,580 256,600
2005/05/18 2,260 2,395 2,100 2,395 22,700
2005/05/17 2,455 2,600 2,190 2,245 67,900
2005/05/16 2,450 2,540 2,350 2,350 87,500
2005/05/13 2,740 2,740 2,500 2,625 66,400
2005/05/12 2,840 2,840 2,610 2,715 67,500
2005/05/11 2,750 2,935 2,500 2,780 243,300
2005/05/10 2,505 2,785 2,450 2,785 269,000
2005/05/09 2,320 2,490 2,160 2,385 109,800
2005/05/06 2,775 2,780 2,415 2,545 180,000
2005/05/02 2,970 3,070 2,730 2,850 207,300
2005/04/28 2,610 2,690 2,450 2,690 192,000
2005/04/27 2,020 2,290 1,910 2,290 197,200
2005/04/26 1,790 1,990 1,651 1,990 207,400
2005/04/25 2,270 2,440 1,910 1,910 233,900
2005/04/22 2,725 3,090 2,285 2,310 400,300
2005/04/21 2,470 2,685 1,900 2,685 354,600
2005/04/20 2,285 2,285 2,285 2,285 11,700
2005/04/18 1,681 1,681 1,681 1,681 10,100
2005/04/15 1,481 1,481 1,441 1,480 280,600
2005/04/14 1,121 1,281 1,081 1,281 492,800
2005/04/13 1,081 1,081 1,081 1,081 13,800
2005/04/12 981 981 981 981 39,600
2005/04/11 851 881 820 881 152,500
2005/04/08 730 781 730 781 24,700
2005/04/07 731 735 718 723 7,000
2005/04/06 742 756 737 742 5,800
2005/04/05 763 763 737 752 5,300
2005/04/04 777 777 750 750 6,900
2005/04/01 723 759 720 758 6,400
2005/03/31 742 770 742 760 10,700
2005/03/30 751 767 706 752 34,800
2005/03/29 800 805 754 769 9,100
2005/03/28 800 820 790 810 19,300
2005/03/28 1 -> 2.00 分割
2005/03/25 1,546 1,580 1,536 1,580 17,600
2005/03/24 1,480 1,580 1,480 1,576 16,700
2005/03/23 1,455 1,480 1,440 1,480 10,900
2005/03/22 1,520 1,520 1,431 1,480 21,800
2005/03/18 1,530 1,540 1,501 1,508 15,100
2005/03/17 1,550 1,590 1,530 1,541 21,300
2005/03/16 1,660 1,669 1,580 1,630 12,500
2005/03/15 1,672 1,678 1,650 1,669 14,600
2005/03/14 1,674 1,701 1,662 1,667 37,900
2005/03/11 1,660 1,727 1,632 1,727 12,500
2005/03/10 1,720 1,720 1,660 1,660 4,200
2005/03/09 1,694 1,700 1,690 1,700 16,900
2005/03/08 1,731 1,731 1,640 1,650 11,800
2005/03/07 1,740 1,770 1,620 1,727 16,900
2005/03/04 1,830 1,880 1,777 1,800 8,900
2005/03/03 1,850 1,860 1,708 1,800 20,500
2005/03/02 1,850 1,880 1,717 1,880 136,200
2005/03/01 1,480 1,580 1,470 1,580 18,200
2005/02/28 1,479 1,500 1,470 1,473 3,400
2005/02/25 1,499 1,500 1,475 1,485 3,500
2005/02/24 1,489 1,505 1,470 1,490 6,100
2005/02/23 1,443 1,462 1,441 1,460 3,400
2005/02/22 1,500 1,510 1,450 1,491 11,200
2005/02/21 1,498 1,498 1,442 1,442 5,700
2005/02/18 1,535 1,547 1,480 1,501 9,400
2005/02/17 1,648 1,650 1,530 1,580 10,300
2005/02/16 1,571 1,650 1,510 1,650 13,600
2005/02/15 1,530 1,790 1,460 1,530 39,600
2005/02/14 1,410 1,500 1,390 1,500 11,500
2005/02/10 1,441 1,470 1,410 1,450 10,900
2005/02/09 1,430 1,580 1,400 1,485 24,500
2005/02/08 1,866 1,866 1,506 1,506 67,300
2005/02/07 1,806 1,806 1,750 1,806 45,000
2005/02/04 1,450 1,506 1,431 1,506 32,600
2005/02/03 1,299 1,340 1,299 1,306 17,300
2005/02/02 1,200 1,290 1,200 1,246 14,000
2005/02/01 1,241 1,309 1,170 1,180 67,100
2005/01/31 1,221 1,221 1,221 1,221 8,600
2005/01/28 911 1,021 911 1,021 15,900
2005/01/27 922 922 916 921 2,500
2005/01/26 950 950 924 936 5,600
2005/01/25 950 984 932 942 8,100
2005/01/24 918 978 918 930 7,100
2005/01/21 900 919 895 915 3,700
2005/01/20 875 915 875 880 2,200
2005/01/19 880 889 870 870 2,600
2005/01/18 908 910 880 885 5,000
2005/01/17 860 920 860 910 13,000
2005/01/14 890 890 850 855 16,000
2005/01/13 1,085 1,085 895 897 58,600
2005/01/12 981 995 980 995 17,100
2005/01/11 853 895 840 895 21,100
2005/01/07 800 800 780 795 6,300
2005/01/06 780 780 780 780 500
2005/01/05 750 780 750 755 4,600
2005/01/04 750 750 750 750 200

このページの先頭へ