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
2009/12/30 117 118 116 117 21,100
2009/12/29 115 119 115 119 15,100
2009/12/28 113 118 113 118 14,100
2009/12/25 118 118 112 112 55,300
2009/12/24 120 120 116 117 13,400
2009/12/22 120 120 117 119 16,700
2009/12/21 117 121 116 121 19,500
2009/12/18 116 118 115 118 11,700
2009/12/17 117 118 116 117 13,600
2009/12/16 117 117 115 117 19,500
2009/12/15 114 117 114 117 15,000
2009/12/14 117 120 115 116 27,600
2009/12/11 117 117 113 116 25,000
2009/12/10 116 118 112 115 28,400
2009/12/09 120 123 116 116 35,600
2009/12/08 121 125 119 122 23,200
2009/12/07 117 128 117 126 119,600
2009/12/04 115 116 114 116 22,300
2009/12/03 114 118 110 115 73,900
2009/12/02 112 116 110 114 37,500
2009/12/01 107 111 105 111 31,300
2009/11/30 102 108 102 106 12,100
2009/11/27 104 105 101 101 29,900
2009/11/26 111 111 105 107 39,800
2009/11/25 110 112 106 106 72,400
2009/11/24 106 117 104 115 268,100
2009/11/20 99 105 97 102 109,000
2009/11/19 105 106 97 100 99,900
2009/11/18 114 114 102 107 81,600
2009/11/17 122 123 113 114 92,400
2009/11/16 125 126 123 124 39,800
2009/11/13 126 126 124 125 39,400
2009/11/12 127 129 126 129 39,700
2009/11/11 127 128 126 126 35,100
2009/11/10 129 131 128 130 25,200
2009/11/09 128 129 126 128 36,300
2009/11/06 128 133 128 130 72,800
2009/11/05 132 132 127 127 95,700
2009/11/04 135 136 131 132 88,800
2009/11/02 139 141 135 137 88,700
2009/10/30 149 151 135 143 301,400
2009/10/29 151 154 145 145 336,500
2009/10/28 165 179 152 159 1,604,700
2009/10/27 164 168 158 161 488,400
2009/10/26 156 173 155 169 1,821,400
2009/10/23 144 168 143 158 1,392,300
2009/10/22 120 122 120 122 9,300
2009/10/21 125 125 119 120 32,000
2009/10/20 119 125 119 123 12,500
2009/10/19 118 121 118 120 12,100
2009/10/16 123 123 117 121 29,700
2009/10/15 122 125 121 124 23,900
2009/10/14 128 128 122 124 15,700
2009/10/13 130 131 127 128 8,600
2009/10/09 129 133 127 130 23,800
2009/10/08 135 140 123 129 51,600
2009/10/07 117 128 116 120 13,900
2009/10/06 113 119 113 116 12,300
2009/10/05 115 118 113 113 23,200
2009/10/02 121 125 119 120 41,300
2009/10/01 126 128 125 125 18,200
2009/09/30 128 129 127 128 3,100
2009/09/29 126 129 126 128 14,800
2009/09/28 130 130 126 129 31,200
2009/09/25 139 139 132 136 12,600
2009/09/24 135 137 132 134 38,900
2009/09/18 135 138 134 136 29,000
2009/09/17 136 137 134 135 27,500
2009/09/16 138 138 135 136 30,200
2009/09/15 138 139 135 136 34,200
2009/09/14 148 148 139 140 27,500
2009/09/11 145 149 144 147 42,200
2009/09/10 142 143 140 143 40,500
2009/09/09 142 142 135 140 47,000
2009/09/08 130 135 127 134 81,600
2009/09/07 140 141 132 132 73,600
2009/09/04 144 144 140 140 69,100
2009/09/03 144 147 143 145 32,000
2009/09/02 145 146 144 144 41,500
2009/09/01 147 148 146 148 50,400
2009/08/31 151 154 146 147 89,700
2009/08/28 160 160 151 153 113,400
2009/08/27 164 164 157 160 191,700
2009/08/26 154 168 153 160 451,200
2009/08/25 150 157 149 152 114,300
2009/08/24 146 160 145 154 244,600
2009/08/21 145 147 141 147 108,300
2009/08/20 147 150 139 146 286,700
2009/08/19 154 155 146 146 87,700
2009/08/18 150 155 146 149 139,300
2009/08/17 158 161 152 152 95,900
2009/08/14 158 163 155 163 233,800
2009/08/13 165 166 155 160 159,100
2009/08/12 157 167 157 164 167,900
2009/08/11 166 168 161 162 383,900
2009/08/10 158 170 152 159 799,300
2009/08/07 174 178 152 155 1,249,000
2009/08/06 175 187 171 180 805,100
2009/08/05 178 191 166 178 1,890,700
2009/08/04 205 208 176 177 4,090,600
2009/08/03 148 185 146 185 8,849,800
2009/07/31 160 178 136 143 4,578,100
2009/07/30 100 150 98 150 716,700
2009/07/29 98 102 97 100 12,000
2009/07/28 97 98 96 98 8,800
2009/07/27 100 107 94 98 39,300
2009/07/24 100 105 98 99 48,500
2009/07/23 96 101 96 97 36,100
2009/07/22 97 97 96 96 14,200
2009/07/21 96 96 92 96 14,700
2009/07/17 90 92 86 92 12,300
2009/07/16 84 90 84 87 29,500
2009/07/15 82 83 81 83 10,000
2009/07/14 82 87 77 84 42,400
2009/07/13 90 90 80 84 58,400
2009/07/10 90 92 87 92 29,300
2009/07/09 92 94 87 88 43,200
2009/07/08 96 97 93 96 57,900
2009/07/07 105 107 99 99 35,500
2009/07/06 107 107 102 106 43,000
2009/07/03 105 106 102 106 17,200
2009/07/02 100 105 100 105 30,800
2009/07/01 100 101 99 101 79,700
2009/06/30 104 106 101 103 48,800
2009/06/29 109 110 100 105 35,400
2009/06/26 109 109 106 109 9,800
2009/06/25 109 109 104 107 32,700
2009/06/24 107 112 106 106 28,000
2009/06/23 111 113 105 105 53,400
2009/06/22 112 115 112 115 23,200
2009/06/19 112 117 112 115 31,500
2009/06/18 117 117 112 114 31,700
2009/06/17 113 119 110 119 34,600
2009/06/16 114 124 114 115 78,300
2009/06/15 128 128 120 120 82,100
2009/06/12 123 130 123 127 36,000
2009/06/11 129 129 124 125 74,600
2009/06/10 131 133 125 128 154,600
2009/06/09 129 130 125 126 87,100
2009/06/08 120 125 118 125 65,300
2009/06/05 118 118 114 118 27,400
2009/06/04 118 119 112 116 71,900
2009/06/03 113 119 112 119 45,500
2009/06/02 111 115 109 110 67,400
2009/06/01 107 113 103 111 63,400
2009/05/29 103 105 102 103 38,900
2009/05/28 99 101 98 100 22,600
2009/05/27 97 100 97 99 23,800
2009/05/26 98 100 97 99 22,900
2009/05/25 102 102 96 100 53,700
2009/05/22 100 100 97 99 20,400
2009/05/21 98 100 96 100 17,000
2009/05/20 98 99 96 99 21,800
2009/05/19 99 99 97 98 9,300
2009/05/18 99 100 95 96 36,700
2009/05/15 97 101 97 100 29,400
2009/05/14 100 101 96 96 64,300
2009/05/13 99 104 94 102 140,400
2009/05/12 93 99 92 96 67,400
2009/05/11 89 95 89 92 52,300
2009/05/08 88 94 87 93 34,800
2009/05/07 86 90 80 88 37,400
2009/05/01 89 89 85 87 44,700
2009/04/30 91 91 87 87 42,600
2009/04/28 91 96 85 88 155,300
2009/04/27 82 113 72 87 868,200
2009/04/24 87 88 84 84 35,300
2009/04/23 89 90 86 90 18,100
2009/04/22 86 89 84 88 21,200
2009/04/21 88 89 83 88 24,200
2009/04/20 90 93 86 92 77,500
2009/04/17 82 88 82 87 46,400
2009/04/16 82 83 78 82 34,000
2009/04/15 82 93 77 77 146,300
2009/04/14 70 91 68 87 181,300
2009/04/13 63 67 63 67 41,400
2009/04/10 63 65 59 64 37,000
2009/04/09 64 65 62 64 31,100
2009/04/08 57 64 57 62 45,300
2009/04/07 57 58 56 58 14,100
2009/04/06 58 58 56 58 12,400
2009/04/03 58 59 56 58 24,300
2009/04/02 55 58 55 58 15,800
2009/04/01 55 57 54 56 14,100
2009/03/31 57 57 55 57 11,300
2009/03/30 59 59 56 57 8,300
2009/03/27 58 59 56 59 12,200
2009/03/26 58 58 55 57 18,200
2009/03/25 60 60 55 59 27,100
2009/03/24 58 59 57 58 12,000
2009/03/23 54 59 54 59 24,500
2009/03/19 59 59 53 55 35,500
2009/03/18 53 58 52 58 49,900
2009/03/17 50 53 50 53 13,100
2009/03/16 52 52 46 51 22,100
2009/03/13 48 48 46 46 23,400
2009/03/12 46 47 44 47 16,800
2009/03/11 44 46 43 46 15,600
2009/03/10 43 43 42 43 4,000
2009/03/09 45 45 42 42 9,800
2009/03/06 43 45 43 45 3,300
2009/03/05 45 47 44 46 8,600
2009/03/04 43 46 42 46 14,500
2009/03/03 43 46 42 43 15,600
2009/03/02 44 47 43 45 29,100
2009/02/27 44 48 43 45 16,300
2009/02/26 42 44 42 44 42,500
2009/02/25 46 46 44 46 14,200
2009/02/24 41 44 41 42 20,400
2009/02/23 46 48 41 41 78,400
2009/02/20 49 49 45 48 24,200
2009/02/19 49 49 48 48 1,100
2009/02/18 47 48 47 48 2,200
2009/02/17 49 50 47 50 12,400
2009/02/16 50 50 48 50 9,200
2009/02/13 47 49 47 48 19,500
2009/02/12 48 49 46 48 43,200
2009/02/10 52 53 50 50 65,100
2009/02/09 54 54 53 53 20,900
2009/02/06 52 54 52 54 22,800
2009/02/05 55 55 51 52 83,000
2009/02/04 55 57 54 56 16,200
2009/02/03 54 57 53 54 26,700
2009/02/02 57 57 55 55 48,900
2009/01/30 57 58 55 57 46,400
2009/01/29 59 59 57 59 25,200
2009/01/28 57 59 57 59 19,800
2009/01/27 57 60 57 60 15,200
2009/01/26 58 61 55 61 83,000
2009/01/23 62 62 58 59 37,900
2009/01/22 62 62 58 60 54,700
2009/01/21 63 63 61 63 15,400
2009/01/20 63 64 62 63 9,600
2009/01/19 64 66 62 64 44,100
2009/01/16 65 65 63 63 14,100
2009/01/15 64 65 63 65 2,900
2009/01/14 66 66 63 65 17,100
2009/01/13 65 65 63 65 8,500
2009/01/09 64 66 64 64 27,100
2009/01/08 65 66 64 65 35,500
2009/01/07 68 68 66 66 47,800
2009/01/06 68 68 64 68 55,200
2009/01/05 67 69 67 69 12,200

このページの先頭へ