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
2010/12/30 164 164 161 162 203,300
2010/12/29 166 167 164 165 159,500
2010/12/28 164 168 163 165 156,500
2010/12/27 168 168 164 164 219,800
2010/12/24 168 169 165 168 258,200
2010/12/22 171 173 169 169 334,000
2010/12/21 175 177 171 171 478,900
2010/12/20 172 174 169 174 564,800
2010/12/17 174 177 169 172 1,451,400
2010/12/16 164 169 160 164 621,900
2010/12/15 155 166 153 164 903,400
2010/12/14 155 155 151 152 185,100
2010/12/13 150 155 150 153 142,500
2010/12/10 154 154 149 152 149,500
2010/12/09 156 158 153 154 143,400
2010/12/08 158 159 152 155 250,400
2010/12/07 159 159 155 158 116,700
2010/12/06 158 161 156 158 218,500
2010/12/03 156 161 156 159 255,700
2010/12/02 156 158 153 156 172,500
2010/12/01 152 155 150 155 200,100
2010/11/30 156 157 145 151 541,300
2010/11/29 157 159 153 154 214,700
2010/11/26 159 161 155 157 280,000
2010/11/25 159 160 153 154 356,400
2010/11/24 145 158 141 157 653,900
2010/11/22 144 148 143 147 93,300
2010/11/19 148 148 142 143 175,300
2010/11/18 147 148 145 147 166,700
2010/11/17 140 146 139 145 172,300
2010/11/16 142 143 139 140 138,900
2010/11/15 140 145 140 141 167,700
2010/11/12 137 143 136 140 342,600
2010/11/11 137 139 135 135 115,100
2010/11/10 134 137 131 136 139,800
2010/11/09 139 140 134 134 114,100
2010/11/08 130 137 130 137 142,300
2010/11/05 130 133 129 130 80,100
2010/11/04 128 129 126 129 61,200
2010/11/02 127 127 125 125 76,400
2010/11/01 130 131 126 127 117,500
2010/10/29 129 129 126 127 121,000
2010/10/28 135 136 129 129 199,100
2010/10/27 133 139 133 139 189,600
2010/10/26 133 135 132 132 132,800
2010/10/25 139 139 132 134 258,100
2010/10/22 140 140 135 138 341,500
2010/10/21 140 148 136 140 1,117,800
2010/10/20 143 151 135 140 3,344,700
2010/10/19 123 124 120 123 66,400
2010/10/18 123 125 121 121 79,900
2010/10/15 123 125 122 124 72,800
2010/10/14 128 128 123 124 84,900
2010/10/13 128 131 126 126 48,400
2010/10/12 130 134 126 129 50,900
2010/10/08 133 139 130 131 110,700
2010/10/07 129 135 129 133 56,700
2010/10/06 128 131 128 131 66,500
2010/10/05 126 129 126 129 76,200
2010/10/04 142 142 125 127 329,400
2010/10/01 142 145 142 142 40,700
2010/09/30 145 145 142 142 64,500
2010/09/29 144 149 144 145 91,400
2010/09/28 143 146 140 146 65,500
2010/09/27 149 149 141 141 192,100
2010/09/24 149 153 147 149 176,000
2010/09/22 151 155 148 150 335,700
2010/09/21 144 149 143 149 115,800
2010/09/17 142 144 141 143 56,100
2010/09/16 145 146 141 142 101,100
2010/09/15 144 147 142 143 150,200
2010/09/14 148 150 142 143 328,300
2010/09/13 160 165 150 152 667,900
2010/09/10 148 160 145 155 1,240,900
2010/09/09 139 148 136 148 814,900
2010/09/08 129 149 129 134 1,177,900
2010/09/07 130 130 127 129 104,200
2010/09/06 129 131 128 129 87,700
2010/09/03 131 131 127 129 52,500
2010/09/02 133 133 129 131 49,600
2010/09/01 131 132 129 129 24,500
2010/08/31 131 131 128 129 83,800
2010/08/30 132 133 130 131 85,700
2010/08/27 127 129 126 129 40,400
2010/08/26 129 129 126 129 52,800
2010/08/25 131 132 125 126 183,800
2010/08/24 135 142 132 132 374,800
2010/08/23 135 137 132 134 110,800
2010/08/20 136 137 133 134 77,200
2010/08/19 133 136 131 136 144,200
2010/08/18 143 143 133 135 273,900
2010/08/17 136 142 136 141 384,400
2010/08/16 138 141 135 135 128,200
2010/08/13 132 141 131 138 193,500
2010/08/12 135 135 132 132 141,400
2010/08/11 139 142 137 139 82,400
2010/08/10 143 146 139 140 144,100
2010/08/09 150 151 143 144 133,100
2010/08/06 142 149 140 148 172,800
2010/08/05 142 146 142 145 164,800
2010/08/04 146 146 142 144 204,900
2010/08/03 154 155 144 149 462,800
2010/08/02 150 154 146 148 506,000
2010/07/30 164 164 149 150 636,800
2010/07/29 180 185 158 162 2,396,300
2010/07/28 175 175 175 175 431,500
2010/07/27 129 129 121 125 85,700
2010/07/26 114 131 114 127 294,100
2010/07/23 113 115 112 114 89,600
2010/07/22 121 121 106 109 190,900
2010/07/21 124 127 119 122 95,400
2010/07/20 121 126 121 122 169,400
2010/07/16 133 133 127 131 129,500
2010/07/15 140 140 133 133 106,700
2010/07/14 142 144 138 141 110,800
2010/07/13 138 140 137 138 41,200
2010/07/12 138 140 137 137 67,000
2010/07/09 139 139 136 136 62,200
2010/07/08 140 141 138 139 81,300
2010/07/07 141 142 136 137 90,800
2010/07/06 141 142 137 142 102,600
2010/07/05 138 144 134 144 160,900
2010/07/02 136 138 131 138 161,500
2010/07/01 137 141 131 135 186,400
2010/06/30 133 145 126 143 208,400
2010/06/29 150 155 139 142 423,900
2010/06/28 168 168 152 153 292,700
2010/06/25 170 175 167 167 246,700
2010/06/24 163 179 163 176 570,000
2010/06/23 163 165 161 162 70,700
2010/06/22 165 167 161 164 109,500
2010/06/21 163 167 163 167 71,800
2010/06/18 166 169 161 161 167,000
2010/06/17 170 175 166 166 149,100
2010/06/16 173 176 170 172 228,000
2010/06/15 174 178 169 169 352,300
2010/06/14 166 174 165 173 195,300
2010/06/11 160 164 160 164 96,000
2010/06/10 159 160 155 158 118,200
2010/06/09 166 166 156 160 260,300
2010/06/08 160 167 158 165 133,400
2010/06/07 168 171 163 163 229,400
2010/06/04 175 177 174 176 127,800
2010/06/03 178 184 174 174 495,900
2010/06/02 178 180 163 171 375,800
2010/06/01 183 191 178 180 526,700
2010/05/31 176 182 176 179 243,000
2010/05/28 184 189 175 180 794,500
2010/05/27 160 187 159 180 990,700
2010/05/26 159 164 151 162 322,800
2010/05/25 167 167 148 153 422,100
2010/05/24 173 174 167 169 127,100
2010/05/21 167 177 166 170 316,300
2010/05/20 181 186 177 178 401,400
2010/05/19 177 192 171 190 557,700
2010/05/18 198 198 175 177 416,800
2010/05/17 196 199 188 194 321,200
2010/05/14 206 209 201 202 320,000
2010/05/13 206 219 206 213 422,400
2010/05/12 213 220 200 206 541,700
2010/05/11 228 228 213 213 454,600
2010/05/10 228 237 218 220 454,400
2010/05/07 227 230 221 227 575,500
2010/05/06 247 247 234 237 472,400
2010/04/30 265 267 247 249 768,200
2010/04/28 267 274 258 258 964,200
2010/04/27 291 293 266 266 1,102,700
2010/04/26 306 318 292 297 2,376,700
2010/04/23 279 331 273 322 3,398,900
2010/04/22 285 288 264 271 2,342,600
2010/04/21 258 301 258 301 6,406,900
2010/04/20 221 221 221 221 75,700
2010/04/19 172 173 163 171 192,200
2010/04/16 185 185 178 181 124,400
2010/04/15 189 189 181 181 140,600
2010/04/14 176 186 175 186 217,500
2010/04/13 177 179 174 174 98,000
2010/04/12 177 178 171 177 168,700
2010/04/09 175 182 168 169 261,500
2010/04/08 169 172 166 172 77,900
2010/04/07 166 167 164 167 14,300
2010/04/06 164 167 164 165 44,400
2010/04/05 162 165 162 164 28,200
2010/04/02 161 163 160 162 37,900
2010/04/01 162 163 160 160 53,200
2010/03/31 164 166 161 164 42,200
2010/03/30 166 167 160 165 28,400
2010/03/29 167 167 164 165 19,800
2010/03/26 165 167 163 164 67,900
2010/03/25 163 165 159 165 45,400
2010/03/24 164 165 161 163 47,200
2010/03/23 161 165 157 164 78,300
2010/03/19 158 162 157 161 63,600
2010/03/18 162 162 155 157 84,700
2010/03/17 162 164 160 160 83,900
2010/03/16 166 167 160 161 87,000
2010/03/15 162 170 162 166 139,400
2010/03/12 164 165 160 162 66,200
2010/03/11 163 166 158 163 232,900
2010/03/10 169 173 162 163 312,400
2010/03/09 164 167 161 166 175,900
2010/03/08 164 168 161 161 313,300
2010/03/05 152 162 151 159 180,800
2010/03/04 153 157 149 151 121,000
2010/03/03 159 161 153 156 185,700
2010/03/02 159 161 154 160 177,500
2010/03/01 152 164 150 158 599,100
2010/02/26 142 150 141 150 125,900
2010/02/25 140 151 140 142 177,300
2010/02/24 140 144 139 139 31,000
2010/02/23 147 147 138 142 115,000
2010/02/22 147 147 143 147 30,600
2010/02/19 146 149 143 143 43,900
2010/02/18 149 154 143 147 333,500
2010/02/17 140 148 140 145 124,300
2010/02/16 136 140 136 137 14,900
2010/02/15 139 141 136 138 30,600
2010/02/12 132 138 132 138 49,400
2010/02/10 133 135 132 132 28,500
2010/02/09 132 136 131 136 43,200
2010/02/08 134 135 132 132 60,800
2010/02/05 135 136 131 135 83,200
2010/02/04 139 139 137 139 104,600
2010/02/03 138 144 137 137 176,700
2010/02/02 137 145 135 140 224,500
2010/02/01 138 138 130 132 241,200
2010/01/29 147 147 137 140 217,900
2010/01/28 160 165 144 148 1,292,000
2010/01/27 138 151 137 144 646,200
2010/01/26 133 137 130 131 75,800
2010/01/25 132 135 132 134 64,800
2010/01/22 133 139 132 135 117,900
2010/01/21 130 143 127 138 557,000
2010/01/20 131 132 125 127 111,400
2010/01/19 136 138 129 130 242,200
2010/01/18 150 154 135 141 866,800
2010/01/15 116 153 115 146 1,602,600
2010/01/14 113 116 113 116 25,900
2010/01/13 114 115 113 114 23,200
2010/01/12 116 116 113 116 27,500
2010/01/08 115 116 114 116 13,300
2010/01/07 116 116 113 113 56,100
2010/01/06 117 118 114 115 32,200
2010/01/05 115 118 115 116 13,800
2010/01/04 117 118 113 117 14,500

このページの先頭へ