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
2008/12/30 66 69 65 68 22,800
2008/12/29 65 67 59 65 91,600
2008/12/26 58 61 58 59 41,000
2008/12/25 61 61 57 58 27,500
2008/12/24 60 60 57 58 72,300
2008/12/22 64 64 60 61 54,500
2008/12/19 62 64 62 64 17,200
2008/12/18 64 65 61 64 29,600
2008/12/17 64 65 63 65 27,300
2008/12/16 65 65 64 64 19,500
2008/12/15 65 66 63 65 32,300
2008/12/12 65 65 64 64 12,000
2008/12/11 65 66 65 66 25,100
2008/12/10 65 66 62 65 48,000
2008/12/09 68 68 62 64 30,400
2008/12/08 64 69 64 66 40,300
2008/12/05 65 67 64 66 19,400
2008/12/04 68 68 67 67 8,700
2008/12/03 67 69 67 69 11,600
2008/12/02 65 70 65 68 9,300
2008/12/01 71 71 68 70 15,400
2008/11/28 67 70 67 70 14,900
2008/11/27 66 70 65 67 27,800
2008/11/26 71 71 66 66 16,500
2008/11/25 73 73 67 68 24,600
2008/11/21 64 70 64 70 18,300
2008/11/20 68 69 64 68 30,200
2008/11/19 71 72 68 70 17,100
2008/11/18 70 73 70 71 13,500
2008/11/17 74 74 69 71 14,300
2008/11/14 72 76 72 74 28,500
2008/11/13 73 73 68 73 32,300
2008/11/12 72 73 69 73 23,400
2008/11/11 72 73 71 71 12,800
2008/11/10 69 75 69 72 86,600
2008/11/07 70 70 67 69 50,200
2008/11/06 70 71 67 70 70,900
2008/11/05 70 82 65 75 209,600
2008/11/04 64 67 63 67 44,600
2008/10/31 66 70 59 63 205,100
2008/10/30 68 73 67 73 35,100
2008/10/29 72 76 66 71 67,900
2008/10/28 61 67 60 67 34,600
2008/10/27 68 70 61 61 65,000
2008/10/24 75 75 67 70 56,800
2008/10/23 73 73 69 73 45,800
2008/10/22 77 77 74 76 13,200
2008/10/21 74 78 74 77 43,400
2008/10/20 75 78 69 72 72,000
2008/10/17 76 81 72 75 33,900
2008/10/16 73 80 72 79 28,600
2008/10/15 89 89 79 84 73,700
2008/10/14 82 97 82 91 77,800
2008/10/10 69 74 65 74 33,600
2008/10/09 70 78 69 78 57,000
2008/10/08 75 76 60 70 98,000
2008/10/07 70 80 61 79 57,600
2008/10/06 87 88 80 82 51,600
2008/10/03 89 92 85 91 51,100
2008/10/02 96 98 89 92 32,300
2008/10/01 98 99 96 97 13,800
2008/09/30 98 100 93 99 40,100
2008/09/29 105 108 103 106 10,300
2008/09/26 112 113 106 107 41,000
2008/09/25 111 118 111 113 30,200
2008/09/24 116 118 116 117 14,600
2008/09/22 121 122 115 120 93,400
2008/09/19 120 123 115 118 24,700
2008/09/18 119 122 110 122 52,400
2008/09/17 111 125 109 124 79,300
2008/09/16 96 125 91 115 139,800
2008/09/12 113 114 108 109 18,000
2008/09/11 101 114 101 114 93,400
2008/09/10 97 101 94 101 9,700
2008/09/09 99 102 96 99 20,400
2008/09/08 91 101 91 100 36,700
2008/09/05 90 91 86 91 56,100
2008/09/04 100 100 86 95 147,700
2008/09/03 103 105 100 104 31,300
2008/09/02 107 112 103 107 30,800
2008/09/01 104 106 102 105 11,300
2008/08/29 106 106 103 105 36,800
2008/08/28 116 116 95 103 95,900
2008/08/27 114 115 111 115 10,900
2008/08/26 115 116 112 116 10,700
2008/08/25 117 117 115 117 5,400
2008/08/22 118 118 114 116 10,100
2008/08/21 116 119 114 118 26,200
2008/08/20 115 120 115 120 27,000
2008/08/19 115 120 113 118 30,400
2008/08/18 109 120 109 114 41,700
2008/08/15 108 111 107 109 19,100
2008/08/14 115 115 105 106 69,700
2008/08/13 126 126 115 117 82,500
2008/08/12 130 130 127 128 19,900
2008/08/11 130 132 128 129 15,500
2008/08/08 129 132 127 130 27,700
2008/08/07 131 134 129 131 16,600
2008/08/06 130 134 126 134 32,100
2008/08/05 128 129 123 129 75,600
2008/08/04 133 133 127 127 47,500
2008/08/01 137 138 133 136 44,500
2008/07/31 145 145 140 143 10,700
2008/07/30 144 147 141 143 15,700
2008/07/29 141 144 140 144 11,400
2008/07/28 142 148 141 144 15,800
2008/07/25 141 143 140 143 18,100
2008/07/24 135 148 134 140 74,800
2008/07/23 136 139 131 135 29,800
2008/07/22 148 148 126 132 166,800
2008/07/18 141 147 141 147 47,700
2008/07/17 145 147 140 141 42,100
2008/07/16 148 153 133 140 204,900
2008/07/15 167 167 144 148 249,600
2008/07/14 179 179 169 173 26,700
2008/07/11 177 184 176 179 29,800
2008/07/10 183 184 179 183 32,400
2008/07/09 178 189 178 188 68,600
2008/07/08 173 176 173 176 23,500
2008/07/07 172 175 169 175 51,800
2008/07/04 171 174 168 174 45,400
2008/07/03 176 176 171 174 9,300
2008/07/02 173 177 172 176 20,800
2008/07/01 172 175 170 175 12,500
2008/06/30 170 172 168 172 6,600
2008/06/27 167 172 167 170 24,000
2008/06/26 170 175 168 174 14,600
2008/06/25 178 178 168 168 35,200
2008/06/24 182 182 176 178 13,200
2008/06/23 180 184 175 180 46,300
2008/06/20 185 193 180 183 84,700
2008/06/19 172 195 172 183 146,400
2008/06/18 172 179 170 176 36,500
2008/06/17 169 174 168 172 21,300
2008/06/16 168 171 166 171 22,200
2008/06/13 170 170 166 168 15,300
2008/06/12 169 172 165 169 43,900
2008/06/11 167 174 167 174 40,800
2008/06/10 176 179 168 169 31,700
2008/06/09 169 176 166 176 46,700
2008/06/06 183 185 173 175 95,800
2008/06/05 189 190 181 188 52,200
2008/06/04 198 199 184 187 95,500
2008/06/03 201 204 198 199 39,000
2008/06/02 203 204 199 203 47,400
2008/05/30 200 204 200 204 66,600
2008/05/29 200 204 197 203 33,000
2008/05/28 200 202 197 197 33,800
2008/05/27 204 205 197 203 52,800
2008/05/26 208 210 202 204 78,200
2008/05/23 212 217 207 215 51,600
2008/05/22 205 212 198 212 86,100
2008/05/21 208 211 207 210 36,800
2008/05/20 207 219 206 210 82,200
2008/05/19 215 215 203 212 101,100
2008/05/16 210 213 204 205 151,200
2008/05/15 218 219 212 213 82,900
2008/05/14 218 220 210 213 149,900
2008/05/13 219 237 215 218 712,800
2008/05/12 218 221 212 216 278,500
2008/05/09 236 239 216 224 517,500
2008/05/08 240 249 231 236 1,258,100
2008/05/07 234 265 224 255 4,802,000
2008/05/02 171 204 169 204 1,619,400
2008/05/01 151 161 149 154 66,600
2008/04/30 147 153 147 151 14,000
2008/04/28 150 152 148 150 15,700
2008/04/25 150 151 147 148 13,300
2008/04/24 148 151 143 150 50,700
2008/04/23 148 150 148 148 10,600
2008/04/22 150 151 147 150 36,800
2008/04/21 153 153 151 151 10,000
2008/04/18 150 152 149 151 20,400
2008/04/17 156 156 150 150 48,500
2008/04/16 155 157 152 154 25,800
2008/04/15 152 156 150 155 26,300
2008/04/14 155 157 151 153 21,100
2008/04/11 154 159 154 158 18,100
2008/04/10 151 158 151 157 72,900
2008/04/09 160 164 155 160 16,500
2008/04/08 167 167 160 161 20,300
2008/04/07 159 166 159 166 27,700
2008/04/04 159 165 154 159 57,700
2008/04/03 157 159 151 153 13,600
2008/04/02 151 156 150 153 7,500
2008/04/01 149 154 149 154 13,500
2008/03/31 152 154 149 150 21,300
2008/03/28 152 155 149 155 14,000
2008/03/27 157 157 152 154 8,300
2008/03/26 155 163 149 157 15,400
2008/03/25 161 164 156 157 38,800
2008/03/24 150 166 150 157 54,000
2008/03/21 147 149 146 149 19,900
2008/03/19 141 149 140 147 30,400
2008/03/18 137 147 137 144 21,800
2008/03/17 150 150 139 147 44,100
2008/03/14 155 155 149 154 10,500
2008/03/13 155 156 151 156 13,600
2008/03/12 156 160 153 158 28,600
2008/03/11 150 153 145 153 38,100
2008/03/10 157 159 148 150 32,500
2008/03/07 165 165 160 160 27,100
2008/03/06 169 169 163 168 19,100
2008/03/05 166 170 162 169 26,200
2008/03/04 167 168 163 166 13,700
2008/03/03 173 174 170 171 14,400
2008/02/29 174 175 173 174 11,200
2008/02/28 170 182 169 179 47,300
2008/02/27 169 171 169 171 10,300
2008/02/26 171 171 168 171 9,900
2008/02/25 168 171 166 170 14,800
2008/02/22 168 171 168 171 5,000
2008/02/21 173 173 169 173 9,700
2008/02/20 170 173 165 171 18,600
2008/02/19 175 176 171 171 9,700
2008/02/18 170 174 169 174 66,900
2008/02/15 165 173 163 172 30,000
2008/02/14 172 172 165 169 40,400
2008/02/13 171 173 166 171 23,800
2008/02/12 174 174 167 169 100,700
2008/02/08 178 182 170 180 125,800
2008/02/07 167 198 158 173 195,900
2008/02/06 166 169 164 168 31,500
2008/02/05 175 178 165 177 88,000
2008/02/04 183 186 173 178 251,300
2008/02/01 163 204 163 188 863,000
2008/01/31 155 159 153 158 11,100
2008/01/30 160 160 152 156 25,800
2008/01/29 154 156 150 156 17,700
2008/01/28 154 154 150 154 29,100
2008/01/25 152 155 151 155 39,000
2008/01/24 148 151 145 151 18,400
2008/01/23 148 151 141 146 15,500
2008/01/22 142 146 137 146 45,200
2008/01/21 154 156 146 148 116,500
2008/01/18 151 165 151 159 37,500
2008/01/17 156 157 151 155 52,500
2008/01/16 150 164 150 157 109,100
2008/01/15 169 173 142 150 151,500
2008/01/11 187 190 177 179 40,500
2008/01/10 192 193 185 186 22,000
2008/01/09 187 193 185 193 22,400
2008/01/08 197 197 191 195 27,800
2008/01/07 189 193 185 193 35,900
2008/01/04 192 196 189 193 11,900

このページの先頭へ