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 |
---|---|---|---|---|---|
2011/12/30 | 101 | 103 | 100 | 103 | 58,600 |
2011/12/29 | 99 | 102 | 98 | 102 | 56,800 |
2011/12/28 | 103 | 103 | 100 | 102 | 35,900 |
2011/12/27 | 104 | 105 | 101 | 102 | 28,600 |
2011/12/26 | 106 | 106 | 102 | 104 | 78,300 |
2011/12/22 | 107 | 107 | 105 | 106 | 24,300 |
2011/12/21 | 107 | 108 | 105 | 107 | 34,600 |
2011/12/20 | 105 | 107 | 104 | 106 | 40,900 |
2011/12/19 | 106 | 107 | 105 | 105 | 33,900 |
2011/12/16 | 108 | 109 | 106 | 107 | 63,200 |
2011/12/15 | 111 | 111 | 107 | 107 | 84,000 |
2011/12/14 | 112 | 115 | 111 | 112 | 101,500 |
2011/12/13 | 109 | 112 | 109 | 111 | 13,800 |
2011/12/12 | 112 | 112 | 109 | 110 | 16,600 |
2011/12/09 | 108 | 112 | 107 | 109 | 39,100 |
2011/12/08 | 108 | 110 | 108 | 108 | 34,800 |
2011/12/07 | 108 | 109 | 107 | 108 | 34,100 |
2011/12/06 | 110 | 110 | 107 | 107 | 39,300 |
2011/12/05 | 112 | 112 | 109 | 109 | 59,200 |
2011/12/02 | 107 | 109 | 107 | 109 | 25,300 |
2011/12/01 | 110 | 111 | 108 | 108 | 30,000 |
2011/11/30 | 107 | 109 | 107 | 108 | 26,200 |
2011/11/29 | 106 | 108 | 106 | 108 | 31,500 |
2011/11/28 | 108 | 108 | 104 | 106 | 47,700 |
2011/11/25 | 107 | 107 | 104 | 106 | 27,700 |
2011/11/24 | 105 | 105 | 103 | 103 | 20,100 |
2011/11/22 | 103 | 106 | 101 | 105 | 39,500 |
2011/11/21 | 106 | 107 | 104 | 106 | 12,500 |
2011/11/18 | 106 | 108 | 106 | 108 | 33,600 |
2011/11/17 | 109 | 109 | 107 | 107 | 27,400 |
2011/11/16 | 104 | 113 | 104 | 109 | 133,300 |
2011/11/15 | 105 | 107 | 104 | 106 | 14,100 |
2011/11/14 | 106 | 107 | 104 | 106 | 11,600 |
2011/11/11 | 102 | 104 | 99 | 104 | 44,700 |
2011/11/10 | 104 | 105 | 100 | 102 | 39,800 |
2011/11/09 | 105 | 107 | 105 | 106 | 16,200 |
2011/11/08 | 110 | 110 | 105 | 106 | 44,600 |
2011/11/07 | 108 | 109 | 108 | 109 | 12,600 |
2011/11/04 | 109 | 109 | 108 | 109 | 29,600 |
2011/11/02 | 106 | 109 | 106 | 109 | 18,600 |
2011/11/01 | 110 | 112 | 108 | 108 | 43,700 |
2011/10/31 | 110 | 112 | 110 | 111 | 10,500 |
2011/10/28 | 109 | 111 | 109 | 111 | 38,400 |
2011/10/27 | 107 | 111 | 107 | 111 | 29,300 |
2011/10/26 | 108 | 108 | 106 | 108 | 26,300 |
2011/10/25 | 106 | 108 | 106 | 108 | 58,100 |
2011/10/24 | 108 | 110 | 107 | 109 | 48,200 |
2011/10/21 | 115 | 129 | 106 | 108 | 567,200 |
2011/10/20 | 106 | 107 | 105 | 105 | 11,000 |
2011/10/19 | 107 | 108 | 106 | 108 | 12,000 |
2011/10/18 | 107 | 108 | 106 | 106 | 24,200 |
2011/10/17 | 108 | 109 | 108 | 109 | 17,600 |
2011/10/14 | 108 | 109 | 106 | 109 | 20,500 |
2011/10/13 | 107 | 108 | 106 | 108 | 21,800 |
2011/10/12 | 106 | 107 | 106 | 107 | 7,000 |
2011/10/11 | 106 | 106 | 105 | 106 | 9,200 |
2011/10/07 | 103 | 105 | 103 | 105 | 7,900 |
2011/10/06 | 103 | 104 | 102 | 103 | 17,300 |
2011/10/05 | 105 | 105 | 101 | 102 | 38,600 |
2011/10/04 | 102 | 105 | 100 | 105 | 17,100 |
2011/10/03 | 103 | 104 | 103 | 103 | 4,800 |
2011/09/30 | 104 | 105 | 104 | 104 | 16,300 |
2011/09/29 | 104 | 106 | 100 | 105 | 22,500 |
2011/09/28 | 103 | 110 | 102 | 106 | 44,300 |
2011/09/27 | 103 | 104 | 100 | 103 | 22,100 |
2011/09/26 | 105 | 106 | 98 | 100 | 72,800 |
2011/09/22 | 109 | 109 | 105 | 105 | 40,700 |
2011/09/21 | 110 | 111 | 109 | 109 | 27,900 |
2011/09/20 | 108 | 112 | 108 | 112 | 38,900 |
2011/09/16 | 112 | 114 | 111 | 113 | 17,900 |
2011/09/15 | 112 | 112 | 109 | 112 | 43,700 |
2011/09/14 | 112 | 114 | 110 | 110 | 40,300 |
2011/09/13 | 113 | 115 | 113 | 115 | 5,100 |
2011/09/12 | 112 | 114 | 112 | 113 | 19,500 |
2011/09/09 | 114 | 116 | 113 | 115 | 38,000 |
2011/09/08 | 116 | 117 | 114 | 117 | 32,100 |
2011/09/07 | 113 | 116 | 113 | 116 | 24,800 |
2011/09/06 | 114 | 114 | 112 | 112 | 20,300 |
2011/09/05 | 115 | 116 | 114 | 115 | 13,200 |
2011/09/02 | 116 | 117 | 116 | 116 | 18,700 |
2011/09/01 | 119 | 119 | 116 | 118 | 33,000 |
2011/08/31 | 119 | 119 | 117 | 119 | 11,100 |
2011/08/30 | 118 | 119 | 117 | 119 | 15,400 |
2011/08/29 | 117 | 118 | 116 | 118 | 10,100 |
2011/08/26 | 115 | 118 | 115 | 118 | 35,200 |
2011/08/25 | 114 | 115 | 112 | 115 | 27,200 |
2011/08/24 | 114 | 114 | 111 | 112 | 15,500 |
2011/08/23 | 112 | 115 | 110 | 112 | 32,300 |
2011/08/22 | 112 | 114 | 109 | 111 | 34,100 |
2011/08/19 | 115 | 116 | 113 | 113 | 42,200 |
2011/08/18 | 118 | 120 | 117 | 117 | 42,800 |
2011/08/17 | 118 | 118 | 116 | 118 | 12,000 |
2011/08/16 | 117 | 118 | 116 | 117 | 11,400 |
2011/08/15 | 113 | 116 | 113 | 116 | 18,800 |
2011/08/12 | 115 | 115 | 111 | 113 | 28,000 |
2011/08/11 | 107 | 113 | 107 | 113 | 50,400 |
2011/08/10 | 113 | 115 | 111 | 114 | 90,700 |
2011/08/09 | 106 | 112 | 104 | 110 | 123,000 |
2011/08/08 | 115 | 117 | 112 | 114 | 66,900 |
2011/08/05 | 115 | 118 | 110 | 118 | 169,300 |
2011/08/04 | 120 | 122 | 119 | 120 | 48,300 |
2011/08/03 | 119 | 122 | 117 | 122 | 96,600 |
2011/08/02 | 123 | 123 | 120 | 120 | 86,000 |
2011/08/01 | 122 | 125 | 121 | 125 | 127,100 |
2011/07/29 | 129 | 132 | 124 | 126 | 423,500 |
2011/07/28 | 128 | 141 | 127 | 134 | 2,596,400 |
2011/07/27 | 121 | 121 | 118 | 121 | 39,100 |
2011/07/26 | 118 | 121 | 118 | 121 | 31,400 |
2011/07/25 | 118 | 119 | 117 | 119 | 41,000 |
2011/07/22 | 118 | 119 | 117 | 119 | 84,700 |
2011/07/21 | 122 | 122 | 118 | 121 | 95,600 |
2011/07/20 | 124 | 124 | 122 | 124 | 35,100 |
2011/07/19 | 125 | 126 | 122 | 124 | 122,600 |
2011/07/15 | 124 | 126 | 123 | 126 | 57,200 |
2011/07/14 | 126 | 128 | 125 | 125 | 17,100 |
2011/07/13 | 123 | 126 | 123 | 126 | 100,300 |
2011/07/12 | 128 | 128 | 126 | 126 | 150,600 |
2011/07/11 | 126 | 131 | 125 | 130 | 140,100 |
2011/07/08 | 125 | 127 | 124 | 125 | 52,200 |
2011/07/07 | 125 | 128 | 124 | 125 | 116,600 |
2011/07/06 | 123 | 125 | 123 | 125 | 42,500 |
2011/07/05 | 122 | 125 | 122 | 123 | 59,400 |
2011/07/04 | 123 | 123 | 121 | 123 | 39,400 |
2011/07/01 | 123 | 123 | 121 | 121 | 96,700 |
2011/06/30 | 126 | 126 | 121 | 122 | 139,500 |
2011/06/29 | 126 | 128 | 121 | 127 | 158,400 |
2011/06/28 | 124 | 131 | 123 | 126 | 214,600 |
2011/06/27 | 128 | 128 | 124 | 124 | 290,800 |
2011/06/24 | 131 | 138 | 126 | 129 | 1,732,500 |
2011/06/23 | 117 | 124 | 116 | 122 | 256,100 |
2011/06/22 | 114 | 117 | 114 | 117 | 82,700 |
2011/06/21 | 111 | 114 | 111 | 114 | 49,400 |
2011/06/20 | 112 | 113 | 111 | 112 | 25,500 |
2011/06/17 | 111 | 113 | 109 | 113 | 55,800 |
2011/06/16 | 111 | 113 | 111 | 111 | 42,200 |
2011/06/15 | 111 | 112 | 111 | 112 | 30,200 |
2011/06/14 | 107 | 111 | 107 | 111 | 55,600 |
2011/06/13 | 106 | 109 | 106 | 108 | 59,300 |
2011/06/10 | 108 | 109 | 106 | 108 | 26,700 |
2011/06/09 | 108 | 109 | 106 | 106 | 46,800 |
2011/06/08 | 109 | 109 | 108 | 108 | 33,000 |
2011/06/07 | 107 | 111 | 107 | 110 | 71,100 |
2011/06/06 | 113 | 113 | 109 | 109 | 59,400 |
2011/06/03 | 113 | 113 | 111 | 112 | 9,200 |
2011/06/02 | 112 | 112 | 110 | 112 | 38,100 |
2011/06/01 | 115 | 115 | 113 | 115 | 54,800 |
2011/05/31 | 112 | 114 | 110 | 113 | 64,000 |
2011/05/30 | 106 | 113 | 105 | 112 | 76,100 |
2011/05/27 | 107 | 108 | 105 | 106 | 19,100 |
2011/05/26 | 105 | 108 | 105 | 105 | 17,000 |
2011/05/25 | 108 | 108 | 104 | 105 | 29,400 |
2011/05/24 | 104 | 107 | 103 | 106 | 49,100 |
2011/05/23 | 108 | 108 | 106 | 106 | 58,000 |
2011/05/20 | 110 | 110 | 108 | 110 | 29,700 |
2011/05/19 | 113 | 113 | 109 | 110 | 20,900 |
2011/05/18 | 107 | 112 | 107 | 112 | 33,400 |
2011/05/17 | 106 | 110 | 105 | 107 | 47,400 |
2011/05/16 | 111 | 112 | 105 | 105 | 142,000 |
2011/05/13 | 116 | 117 | 111 | 112 | 152,100 |
2011/05/12 | 116 | 119 | 116 | 116 | 93,000 |
2011/05/11 | 118 | 118 | 115 | 115 | 133,600 |
2011/05/10 | 120 | 121 | 118 | 118 | 86,400 |
2011/05/09 | 119 | 120 | 117 | 120 | 71,800 |
2011/05/06 | 116 | 117 | 116 | 117 | 45,200 |
2011/05/02 | 116 | 120 | 116 | 119 | 86,600 |
2011/04/28 | 116 | 117 | 113 | 117 | 166,100 |
2011/04/27 | 124 | 124 | 116 | 116 | 573,300 |
2011/04/26 | 131 | 131 | 122 | 127 | 374,600 |
2011/04/25 | 132 | 137 | 129 | 131 | 308,900 |
2011/04/22 | 122 | 138 | 120 | 131 | 733,000 |
2011/04/21 | 117 | 125 | 114 | 125 | 331,800 |
2011/04/20 | 113 | 119 | 112 | 116 | 211,100 |
2011/04/19 | 110 | 114 | 110 | 112 | 94,800 |
2011/04/18 | 114 | 115 | 112 | 114 | 61,900 |
2011/04/15 | 114 | 115 | 110 | 112 | 180,600 |
2011/04/14 | 110 | 116 | 109 | 116 | 181,700 |
2011/04/13 | 105 | 112 | 105 | 112 | 126,900 |
2011/04/12 | 111 | 111 | 105 | 105 | 158,600 |
2011/04/11 | 107 | 112 | 104 | 112 | 144,300 |
2011/04/08 | 101 | 106 | 99 | 106 | 49,500 |
2011/04/07 | 104 | 106 | 102 | 103 | 89,800 |
2011/04/06 | 101 | 105 | 97 | 105 | 142,000 |
2011/04/05 | 104 | 105 | 101 | 101 | 199,600 |
2011/04/04 | 107 | 108 | 102 | 102 | 129,200 |
2011/04/01 | 108 | 109 | 105 | 106 | 115,100 |
2011/03/31 | 110 | 111 | 106 | 109 | 73,600 |
2011/03/30 | 108 | 112 | 104 | 110 | 161,900 |
2011/03/29 | 100 | 106 | 99 | 104 | 211,700 |
2011/03/28 | 104 | 107 | 101 | 101 | 293,800 |
2011/03/25 | 115 | 115 | 109 | 109 | 305,600 |
2011/03/24 | 116 | 118 | 111 | 113 | 323,100 |
2011/03/23 | 120 | 124 | 117 | 117 | 535,600 |
2011/03/22 | 118 | 128 | 114 | 125 | 998,200 |
2011/03/18 | 95 | 102 | 94 | 100 | 591,900 |
2011/03/17 | 77 | 92 | 75 | 90 | 569,300 |
2011/03/16 | 80 | 96 | 78 | 87 | 750,900 |
2011/03/15 | 91 | 93 | 63 | 82 | 1,602,300 |
2011/03/14 | 108 | 119 | 108 | 108 | 1,331,800 |
2011/03/11 | 157 | 159 | 156 | 158 | 169,200 |
2011/03/10 | 165 | 165 | 158 | 159 | 184,500 |
2011/03/09 | 162 | 167 | 162 | 164 | 241,500 |
2011/03/08 | 161 | 163 | 161 | 163 | 62,800 |
2011/03/07 | 161 | 162 | 160 | 161 | 47,500 |
2011/03/04 | 163 | 164 | 161 | 161 | 115,500 |
2011/03/03 | 160 | 161 | 158 | 161 | 80,500 |
2011/03/02 | 161 | 162 | 160 | 160 | 108,100 |
2011/03/01 | 161 | 164 | 161 | 164 | 100,000 |
2011/02/28 | 161 | 162 | 157 | 162 | 79,200 |
2011/02/25 | 155 | 160 | 155 | 160 | 94,900 |
2011/02/24 | 161 | 162 | 155 | 155 | 267,800 |
2011/02/23 | 162 | 165 | 162 | 163 | 155,200 |
2011/02/22 | 172 | 172 | 165 | 166 | 287,900 |
2011/02/21 | 168 | 172 | 166 | 172 | 378,700 |
2011/02/18 | 162 | 170 | 161 | 166 | 469,200 |
2011/02/17 | 163 | 163 | 160 | 161 | 91,700 |
2011/02/16 | 159 | 163 | 159 | 161 | 90,400 |
2011/02/15 | 162 | 163 | 158 | 160 | 190,800 |
2011/02/14 | 160 | 163 | 160 | 163 | 51,500 |
2011/02/10 | 160 | 160 | 158 | 160 | 50,300 |
2011/02/09 | 162 | 164 | 158 | 159 | 232,400 |
2011/02/08 | 163 | 164 | 161 | 162 | 107,100 |
2011/02/07 | 162 | 163 | 160 | 163 | 103,100 |
2011/02/04 | 165 | 165 | 160 | 160 | 184,600 |
2011/02/03 | 162 | 165 | 160 | 165 | 175,500 |
2011/02/02 | 158 | 163 | 158 | 163 | 183,800 |
2011/02/01 | 157 | 159 | 156 | 157 | 111,100 |
2011/01/31 | 158 | 160 | 157 | 157 | 205,200 |
2011/01/28 | 164 | 165 | 156 | 163 | 509,900 |
2011/01/27 | 171 | 172 | 167 | 168 | 344,000 |
2011/01/26 | 168 | 173 | 165 | 171 | 518,100 |
2011/01/25 | 164 | 165 | 161 | 165 | 180,400 |
2011/01/24 | 156 | 161 | 155 | 161 | 132,500 |
2011/01/21 | 170 | 170 | 156 | 158 | 439,000 |
2011/01/20 | 174 | 174 | 168 | 169 | 266,400 |
2011/01/19 | 174 | 176 | 171 | 174 | 313,100 |
2011/01/18 | 177 | 184 | 175 | 175 | 973,200 |
2011/01/17 | 169 | 175 | 168 | 175 | 452,900 |
2011/01/14 | 169 | 171 | 165 | 166 | 185,100 |
2011/01/13 | 167 | 168 | 166 | 168 | 99,300 |
2011/01/12 | 170 | 174 | 164 | 166 | 329,300 |
2011/01/11 | 167 | 170 | 163 | 170 | 369,900 |
2011/01/07 | 171 | 171 | 165 | 165 | 399,300 |
2011/01/06 | 170 | 174 | 169 | 170 | 415,100 |
2011/01/05 | 172 | 173 | 169 | 170 | 374,600 |
2011/01/04 | 164 | 172 | 164 | 172 | 347,900 |