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
2006/12/29 306 318 305 306 35,700
2006/12/28 312 317 301 310 62,600
2006/12/27 315 321 307 309 98,400
2006/12/26 305 321 297 321 145,600
2006/12/25 306 310 301 302 95,700
2006/12/22 324 324 310 312 93,900
2006/12/21 337 340 320 323 111,800
2006/12/20 310 329 310 322 88,100
2006/12/19 310 317 308 315 114,400
2006/12/18 324 324 315 317 128,400
2006/12/15 330 333 326 328 61,600
2006/12/14 326 333 326 333 52,600
2006/12/13 335 335 326 334 48,000
2006/12/12 356 356 330 330 130,200
2006/12/11 364 364 344 353 184,500
2006/12/08 373 373 361 368 79,000
2006/12/07 372 375 366 373 150,600
2006/12/06 363 377 363 373 217,100
2006/12/05 359 368 355 365 173,700
2006/12/04 343 351 342 350 137,700
2006/12/01 343 345 335 341 91,600
2006/11/30 341 342 335 341 164,400
2006/11/29 339 346 331 332 161,800
2006/11/28 318 343 317 329 182,900
2006/11/27 313 343 308 333 263,900
2006/11/24 296 315 293 308 190,500
2006/11/22 293 337 286 319 347,600
2006/11/21 313 330 286 299 477,800
2006/11/20 345 352 311 318 245,400
2006/11/17 370 378 355 360 180,900
2006/11/16 373 389 358 374 397,900
2006/11/15 398 403 380 388 161,900
2006/11/14 380 401 375 400 146,600
2006/11/13 390 393 371 380 231,100
2006/11/10 401 409 396 400 124,900
2006/11/09 407 412 403 409 149,400
2006/11/08 414 415 400 403 174,100
2006/11/07 423 424 413 415 109,000
2006/11/06 416 427 414 415 104,500
2006/11/02 406 434 406 417 351,600
2006/11/01 425 426 414 414 261,500
2006/10/31 450 454 427 431 392,500
2006/10/30 469 486 453 453 804,800
2006/10/27 482 529 481 498 1,382,200
2006/10/26 450 494 439 492 647,300
2006/10/25 456 469 450 451 315,700
2006/10/24 468 473 449 456 822,000
2006/10/23 421 451 418 449 538,800
2006/10/20 445 447 418 422 496,800
2006/10/19 477 479 450 450 958,700
2006/10/18 402 451 396 447 684,300
2006/10/17 429 429 400 404 710,200
2006/10/16 430 442 411 421 870,400
2006/10/13 430 435 407 410 354,400
2006/10/12 412 428 412 420 211,800
2006/10/11 433 436 413 414 257,900
2006/10/10 460 465 403 413 395,100
2006/10/06 499 500 465 479 157,500
2006/10/05 502 512 491 499 271,800
2006/10/04 506 520 496 497 149,100
2006/10/03 520 520 503 511 138,900
2006/10/02 550 552 529 532 118,600
2006/09/29 536 567 536 556 140,600
2006/09/28 499 538 495 533 166,700
2006/09/27 509 533 490 509 144,200
2006/09/26 489 509 482 490 135,900
2006/09/25 540 543 502 505 142,100
2006/09/22 554 559 550 551 32,200
2006/09/21 550 565 548 564 124,700
2006/09/20 530 559 530 550 87,300
2006/09/19 586 590 551 561 124,800
2006/09/15 600 615 581 597 54,400
2006/09/14 620 629 603 608 77,900
2006/09/13 656 660 637 640 45,400
2006/09/12 664 664 651 655 43,800
2006/09/11 680 680 662 662 35,200
2006/09/08 671 678 668 676 25,500
2006/09/07 684 684 668 675 24,100
2006/09/06 681 688 671 683 41,300
2006/09/05 681 691 677 689 40,600
2006/09/04 676 697 676 677 36,300
2006/09/01 682 704 682 683 84,100
2006/08/31 655 740 653 740 110,400
2006/08/30 675 680 651 663 144,300
2006/08/29 670 675 652 669 31,900
2006/08/28 640 664 637 651 79,900
2006/08/25 704 705 676 677 152,200
2006/08/24 730 730 706 710 89,500
2006/08/23 735 736 717 730 71,800
2006/08/22 730 734 711 730 72,700
2006/08/21 719 734 710 725 85,400
2006/08/18 742 744 711 727 152,800
2006/08/17 685 775 678 737 960,200
2006/08/16 674 677 657 675 123,900
2006/08/15 670 676 658 665 75,700
2006/08/14 660 678 660 669 29,200
2006/08/11 685 685 671 672 72,400
2006/08/10 685 696 678 690 73,500
2006/08/09 679 700 661 700 71,900
2006/08/08 655 674 650 672 34,900
2006/08/07 684 692 665 670 52,600
2006/08/04 700 700 672 694 76,000
2006/08/03 692 715 672 688 124,000
2006/08/02 645 705 641 702 206,800
2006/08/01 606 654 606 633 343,400
2006/07/31 701 710 695 706 74,900
2006/07/28 666 699 655 681 54,400
2006/07/27 651 700 630 676 77,900
2006/07/26 742 770 661 680 119,300
2006/07/25 770 785 742 742 87,900
2006/07/24 720 756 703 752 104,300
2006/07/21 700 749 698 743 153,800
2006/07/20 685 754 685 750 217,700
2006/07/19 651 687 600 665 284,400
2006/07/18 720 731 661 661 205,800
2006/07/14 781 792 741 761 220,500
2006/07/13 791 822 782 798 80,900
2006/07/12 820 839 805 809 53,100
2006/07/11 842 842 815 830 59,400
2006/07/10 789 877 770 857 200,800
2006/07/07 850 862 800 825 209,600
2006/07/06 861 864 836 838 125,100
2006/07/05 866 883 841 874 215,900
2006/07/04 902 910 882 896 123,200
2006/07/03 889 923 886 905 151,500
2006/06/30 907 922 852 909 295,600
2006/06/29 813 887 813 887 218,300
2006/06/28 815 822 803 818 88,600
2006/06/27 828 830 816 825 53,100
2006/06/26 830 832 810 818 116,600
2006/06/23 828 842 800 840 103,100
2006/06/22 857 857 815 825 147,900
2006/06/21 810 844 810 829 139,100
2006/06/20 864 871 806 820 244,300
2006/06/19 867 920 852 872 220,200
2006/06/16 1,004 1,024 847 897 895,300
2006/06/15 904 944 890 944 420,000
2006/06/14 750 844 750 844 368,100
2006/06/13 735 785 727 744 232,600
2006/06/12 675 759 675 743 280,400
2006/06/09 677 685 631 685 174,600
2006/06/08 620 639 608 630 179,800
2006/06/07 667 689 640 644 144,900
2006/06/06 650 710 635 653 229,200
2006/06/05 620 700 601 673 367,700
2006/06/02 580 650 505 636 944,100
2006/06/01 708 717 596 605 335,400
2006/05/31 680 724 662 695 326,800
2006/05/30 755 770 715 730 312,400
2006/05/29 813 835 785 785 91,000
2006/05/26 860 860 813 823 92,700
2006/05/25 865 870 845 847 77,700
2006/05/24 855 879 835 871 114,200
2006/05/23 880 880 835 849 153,500
2006/05/22 860 904 852 884 376,800
2006/05/19 799 848 797 830 280,800
2006/05/18 800 844 785 800 416,500
2006/05/17 830 880 762 874 584,500
2006/05/16 950 950 850 850 560,000
2006/05/15 961 980 935 950 237,100
2006/05/12 969 969 928 960 395,100
2006/05/11 1,041 1,056 1,011 1,012 230,400
2006/05/10 1,075 1,077 1,023 1,045 251,200
2006/05/09 1,077 1,093 1,070 1,077 276,000
2006/05/08 1,037 1,099 1,027 1,086 506,300
2006/05/02 1,009 1,069 1,000 1,057 871,700
2006/05/01 1,130 1,142 997 1,002 2,180,900
2006/04/28 1,162 1,162 1,162 1,162 101,000
2006/04/27 1,325 1,362 1,301 1,362 94,900
2006/04/26 1,338 1,364 1,280 1,345 222,100
2006/04/25 1,251 1,385 1,241 1,364 302,800
2006/04/24 1,190 1,290 1,180 1,221 399,500
2006/04/21 1,302 1,330 1,246 1,250 473,200
2006/04/20 1,400 1,415 1,330 1,333 471,400
2006/04/19 1,489 1,494 1,410 1,411 258,700
2006/04/18 1,389 1,475 1,340 1,469 329,800
2006/04/17 1,545 1,547 1,385 1,415 482,900
2006/04/14 1,560 1,626 1,522 1,534 483,500
2006/04/13 1,832 1,833 1,610 1,620 1,690,800
2006/04/12 1,360 1,592 1,344 1,592 212,900
2006/04/11 1,447 1,465 1,376 1,392 484,000
2006/04/10 1,490 1,510 1,450 1,455 330,000
2006/04/07 1,540 1,545 1,505 1,525 235,300
2006/04/06 1,560 1,563 1,514 1,536 351,000
2006/04/05 1,485 1,580 1,440 1,501 638,900
2006/04/04 1,461 1,650 1,460 1,485 1,087,100
2006/04/03 1,350 1,494 1,345 1,488 763,900
2006/03/31 1,250 1,310 1,241 1,310 168,900
2006/03/30 1,241 1,260 1,229 1,250 332,800
2006/03/29 1,188 1,220 1,175 1,210 319,400
2006/03/28 1,180 1,285 1,166 1,186 352,100
2006/03/28 1 -> 2.00 分割
2006/03/27 2,400 2,420 2,350 2,365 118,300
2006/03/24 2,385 2,435 2,385 2,420 54,000
2006/03/23 2,490 2,490 2,395 2,420 79,000
2006/03/22 2,430 2,445 2,375 2,410 66,800
2006/03/20 2,610 2,630 2,450 2,480 219,600
2006/03/17 2,225 2,480 2,150 2,470 193,600
2006/03/16 2,310 2,340 2,220 2,265 70,700
2006/03/15 2,405 2,420 2,300 2,305 167,900
2006/03/14 2,500 2,500 2,405 2,440 73,600
2006/03/13 2,510 2,530 2,460 2,505 77,300
2006/03/10 2,445 2,570 2,440 2,480 107,600
2006/03/09 2,445 2,490 2,420 2,445 96,300
2006/03/08 2,380 2,420 2,320 2,380 76,400
2006/03/07 2,425 2,490 2,300 2,350 212,100
2006/03/06 2,545 2,600 2,420 2,545 288,200
2006/03/03 2,100 2,245 2,065 2,245 165,000
2006/03/02 2,385 2,420 2,150 2,165 156,200
2006/03/01 2,290 2,395 2,285 2,335 130,100
2006/02/28 2,500 2,550 2,300 2,445 169,200
2006/02/27 2,660 2,725 2,450 2,500 287,900
2006/02/24 2,240 2,615 2,220 2,540 348,600
2006/02/23 2,085 2,320 2,085 2,320 267,900
2006/02/22 2,105 2,150 1,990 2,075 400,900
2006/02/21 1,950 2,105 1,900 2,105 297,300
2006/02/20 1,935 2,100 1,800 1,805 253,600
2006/02/17 2,380 2,390 1,980 2,005 227,800
2006/02/16 2,420 2,535 2,320 2,370 119,500
2006/02/15 2,700 2,750 2,430 2,500 185,600
2006/02/14 2,450 2,640 2,170 2,620 390,000
2006/02/13 2,950 2,980 2,570 2,570 257,400
2006/02/10 3,100 3,190 2,950 3,070 127,000
2006/02/09 3,010 3,200 3,010 3,150 148,000
2006/02/08 3,150 3,280 2,990 2,990 231,500
2006/02/07 3,040 3,150 3,010 3,150 90,400
2006/02/06 3,110 3,190 2,960 3,030 152,400
2006/02/03 3,000 3,100 2,880 3,080 163,700
2006/02/02 3,190 3,190 2,970 3,040 124,600
2006/02/01 3,220 3,230 3,080 3,120 107,400
2006/01/31 3,200 3,390 3,090 3,220 222,200
2006/01/30 3,370 3,570 3,100 3,140 294,900
2006/01/27 3,700 3,750 3,360 3,470 259,800
2006/01/26 3,660 3,660 3,520 3,600 372,300
2006/01/25 3,150 3,520 3,120 3,160 216,900
2006/01/24 2,920 3,090 2,810 3,020 167,800
2006/01/23 2,880 3,000 2,760 2,760 217,400
2006/01/20 3,730 3,780 3,090 3,260 255,700
2006/01/19 3,080 3,680 3,080 3,590 224,900
2006/01/18 3,300 3,390 3,300 3,300 105,300
2006/01/17 3,950 4,200 3,800 3,800 178,000
2006/01/16 4,040 4,300 3,980 4,300 111,200
2006/01/13 3,820 3,990 3,820 3,940 126,800
2006/01/12 4,010 4,340 3,810 3,840 235,400
2006/01/11 3,780 4,020 3,750 4,000 247,400
2006/01/10 3,760 4,100 3,520 3,640 444,700
2006/01/06 3,860 3,860 3,860 3,860 27,900
2006/01/05 4,560 4,560 4,360 4,360 161,500
2006/01/04 4,790 4,940 4,700 4,860 197,400

このページの先頭へ