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 |
---|---|---|---|---|---|
2013/12/30 | 255 | 255 | 245 | 247 | 351,200 |
2013/12/27 | 247 | 252 | 238 | 241 | 583,200 |
2013/12/26 | 240 | 263 | 236 | 248 | 1,618,900 |
2013/12/25 | 215 | 230 | 215 | 225 | 685,200 |
2013/12/24 | 224 | 225 | 212 | 212 | 994,500 |
2013/12/20 | 230 | 233 | 224 | 227 | 522,000 |
2013/12/19 | 236 | 238 | 227 | 229 | 299,600 |
2013/12/18 | 227 | 240 | 227 | 233 | 355,000 |
2013/12/17 | 237 | 242 | 231 | 233 | 427,700 |
2013/12/16 | 251 | 252 | 236 | 236 | 511,400 |
2013/12/13 | 256 | 257 | 244 | 249 | 530,700 |
2013/12/12 | 257 | 264 | 256 | 257 | 312,700 |
2013/12/11 | 258 | 263 | 253 | 262 | 734,800 |
2013/12/10 | 253 | 288 | 252 | 268 | 2,187,300 |
2013/12/09 | 261 | 263 | 250 | 256 | 638,100 |
2013/12/06 | 261 | 263 | 249 | 258 | 983,500 |
2013/12/05 | 280 | 285 | 262 | 267 | 1,492,900 |
2013/12/04 | 274 | 291 | 253 | 272 | 2,780,700 |
2013/12/03 | 295 | 296 | 268 | 269 | 3,028,200 |
2013/12/02 | 327 | 329 | 294 | 299 | 10,424,800 |
2013/11/29 | 241 | 303 | 236 | 303 | 13,137,500 |
2013/11/28 | 224 | 230 | 219 | 223 | 331,000 |
2013/11/27 | 223 | 235 | 221 | 225 | 351,900 |
2013/11/26 | 226 | 228 | 222 | 222 | 235,600 |
2013/11/25 | 232 | 233 | 223 | 228 | 390,500 |
2013/11/22 | 249 | 249 | 228 | 232 | 744,800 |
2013/11/21 | 243 | 249 | 241 | 244 | 498,000 |
2013/11/20 | 240 | 267 | 240 | 248 | 2,309,800 |
2013/11/19 | 217 | 250 | 216 | 240 | 2,472,700 |
2013/11/18 | 213 | 252 | 212 | 225 | 1,910,400 |
2013/11/15 | 208 | 219 | 207 | 210 | 419,000 |
2013/11/14 | 220 | 220 | 207 | 207 | 728,400 |
2013/11/13 | 197 | 206 | 197 | 202 | 213,400 |
2013/11/12 | 186 | 202 | 183 | 201 | 600,300 |
2013/11/11 | 209 | 209 | 189 | 189 | 726,200 |
2013/11/08 | 210 | 219 | 208 | 210 | 581,300 |
2013/11/07 | 208 | 222 | 204 | 217 | 866,300 |
2013/11/06 | 200 | 207 | 200 | 205 | 769,800 |
2013/11/05 | 196 | 206 | 190 | 205 | 1,978,400 |
2013/11/01 | 260 | 262 | 236 | 244 | 403,500 |
2013/10/31 | 265 | 274 | 253 | 258 | 362,300 |
2013/10/30 | 289 | 290 | 267 | 267 | 811,300 |
2013/10/29 | 295 | 295 | 286 | 286 | 285,600 |
2013/10/28 | 300 | 300 | 293 | 295 | 202,300 |
2013/10/25 | 300 | 304 | 294 | 296 | 454,300 |
2013/10/24 | 309 | 312 | 297 | 304 | 672,700 |
2013/10/23 | 325 | 336 | 312 | 317 | 1,938,800 |
2013/10/22 | 303 | 307 | 297 | 297 | 273,100 |
2013/10/21 | 290 | 307 | 287 | 300 | 526,900 |
2013/10/18 | 288 | 295 | 283 | 291 | 219,300 |
2013/10/17 | 300 | 301 | 290 | 293 | 305,800 |
2013/10/16 | 285 | 306 | 274 | 296 | 865,500 |
2013/10/15 | 290 | 292 | 279 | 280 | 242,100 |
2013/10/11 | 296 | 296 | 284 | 287 | 269,400 |
2013/10/10 | 282 | 303 | 276 | 291 | 808,800 |
2013/10/09 | 277 | 280 | 270 | 276 | 368,400 |
2013/10/08 | 271 | 288 | 261 | 284 | 495,500 |
2013/10/07 | 304 | 305 | 286 | 287 | 279,400 |
2013/10/04 | 305 | 308 | 299 | 302 | 212,900 |
2013/10/03 | 306 | 313 | 305 | 306 | 162,200 |
2013/10/02 | 308 | 314 | 303 | 310 | 326,600 |
2013/10/01 | 314 | 318 | 307 | 310 | 334,500 |
2013/09/30 | 315 | 327 | 308 | 317 | 292,100 |
2013/09/27 | 307 | 326 | 306 | 313 | 480,100 |
2013/09/26 | 303 | 314 | 298 | 307 | 426,400 |
2013/09/25 | 315 | 315 | 299 | 305 | 478,600 |
2013/09/24 | 316 | 317 | 307 | 316 | 447,600 |
2013/09/20 | 334 | 338 | 320 | 323 | 706,300 |
2013/09/19 | 350 | 352 | 342 | 349 | 459,400 |
2013/09/18 | 348 | 354 | 341 | 347 | 565,100 |
2013/09/17 | 359 | 374 | 339 | 343 | 1,316,800 |
2013/09/13 | 304 | 310 | 300 | 303 | 324,400 |
2013/09/12 | 310 | 318 | 306 | 306 | 243,700 |
2013/09/11 | 301 | 328 | 300 | 316 | 387,500 |
2013/09/10 | 320 | 323 | 305 | 310 | 227,400 |
2013/09/09 | 320 | 321 | 312 | 320 | 186,000 |
2013/09/06 | 320 | 322 | 304 | 304 | 225,100 |
2013/09/05 | 330 | 334 | 318 | 320 | 253,900 |
2013/09/04 | 326 | 330 | 310 | 325 | 311,100 |
2013/09/03 | 302 | 330 | 301 | 318 | 479,800 |
2013/09/02 | 302 | 304 | 295 | 298 | 218,600 |
2013/08/30 | 305 | 307 | 286 | 300 | 667,800 |
2013/08/29 | 312 | 323 | 304 | 308 | 249,300 |
2013/08/28 | 317 | 326 | 310 | 312 | 439,100 |
2013/08/27 | 336 | 347 | 333 | 335 | 302,100 |
2013/08/26 | 354 | 354 | 340 | 342 | 222,100 |
2013/08/23 | 351 | 351 | 342 | 349 | 289,000 |
2013/08/22 | 355 | 355 | 340 | 340 | 367,600 |
2013/08/21 | 367 | 367 | 351 | 356 | 247,800 |
2013/08/20 | 346 | 374 | 342 | 359 | 599,900 |
2013/08/19 | 356 | 362 | 344 | 349 | 251,000 |
2013/08/16 | 344 | 354 | 342 | 352 | 224,000 |
2013/08/15 | 351 | 357 | 349 | 351 | 207,500 |
2013/08/14 | 367 | 371 | 348 | 360 | 381,900 |
2013/08/13 | 355 | 377 | 342 | 368 | 657,900 |
2013/08/12 | 365 | 365 | 341 | 343 | 655,800 |
2013/08/09 | 371 | 381 | 363 | 371 | 371,700 |
2013/08/08 | 383 | 394 | 365 | 368 | 773,600 |
2013/08/07 | 404 | 408 | 390 | 390 | 554,600 |
2013/08/06 | 415 | 419 | 394 | 411 | 598,700 |
2013/08/05 | 392 | 432 | 391 | 411 | 1,100,700 |
2013/08/02 | 365 | 429 | 360 | 408 | 2,662,100 |
2013/08/01 | 350 | 363 | 322 | 357 | 730,700 |
2013/07/31 | 365 | 369 | 339 | 339 | 788,700 |
2013/07/30 | 361 | 380 | 357 | 372 | 671,700 |
2013/07/29 | 370 | 383 | 350 | 361 | 1,491,500 |
2013/07/26 | 432 | 445 | 410 | 410 | 1,028,900 |
2013/07/25 | 459 | 459 | 425 | 430 | 1,709,300 |
2013/07/24 | 418 | 446 | 418 | 445 | 1,723,400 |
2013/07/23 | 415 | 440 | 409 | 415 | 1,336,200 |
2013/07/22 | 411 | 421 | 392 | 415 | 642,200 |
2013/07/19 | 412 | 448 | 402 | 409 | 2,844,800 |
2013/07/18 | 384 | 418 | 382 | 404 | 816,700 |
2013/07/17 | 416 | 419 | 387 | 396 | 980,600 |
2013/07/16 | 429 | 436 | 411 | 415 | 634,600 |
2013/07/12 | 441 | 450 | 416 | 428 | 1,406,000 |
2013/07/11 | 424 | 455 | 414 | 453 | 1,419,700 |
2013/07/10 | 455 | 468 | 426 | 426 | 2,571,500 |
2013/07/09 | 452 | 475 | 417 | 465 | 5,443,100 |
2013/07/08 | 384 | 447 | 378 | 447 | 3,888,100 |
2013/07/05 | 363 | 370 | 351 | 370 | 859,600 |
2013/07/04 | 374 | 374 | 345 | 355 | 943,400 |
2013/07/03 | 367 | 383 | 367 | 375 | 1,022,100 |
2013/07/02 | 349 | 383 | 345 | 383 | 1,729,500 |
2013/07/01 | 326 | 358 | 326 | 341 | 791,500 |
2013/06/28 | 325 | 349 | 321 | 342 | 789,100 |
2013/06/27 | 337 | 341 | 295 | 327 | 1,514,400 |
2013/06/26 | 368 | 374 | 310 | 313 | 1,257,700 |
2013/06/25 | 383 | 390 | 346 | 371 | 1,406,200 |
2013/06/24 | 415 | 434 | 392 | 392 | 1,269,600 |
2013/06/21 | 433 | 441 | 394 | 420 | 2,305,200 |
2013/06/20 | 450 | 486 | 441 | 464 | 2,553,500 |
2013/06/19 | 466 | 470 | 432 | 441 | 1,750,600 |
2013/06/18 | 450 | 483 | 439 | 460 | 2,726,100 |
2013/06/17 | 434 | 466 | 406 | 459 | 1,623,400 |
2013/06/14 | 458 | 459 | 415 | 418 | 1,745,700 |
2013/06/13 | 461 | 473 | 437 | 460 | 3,465,600 |
2013/06/12 | 380 | 445 | 375 | 437 | 2,992,500 |
2013/06/11 | 355 | 403 | 328 | 403 | 1,877,500 |
2013/06/10 | 342 | 375 | 341 | 365 | 1,566,300 |
2013/06/07 | 310 | 335 | 281 | 320 | 1,715,500 |
2013/06/06 | 387 | 395 | 328 | 336 | 1,836,900 |
2013/06/05 | 430 | 470 | 395 | 408 | 2,072,900 |
2013/06/04 | 423 | 435 | 367 | 403 | 1,513,000 |
2013/06/03 | 485 | 488 | 417 | 417 | 2,210,100 |
2013/05/31 | 482 | 515 | 481 | 497 | 1,838,900 |
2013/05/30 | 486 | 516 | 480 | 490 | 2,761,400 |
2013/05/29 | 535 | 587 | 501 | 524 | 8,543,000 |
2013/05/28 | 494 | 570 | 463 | 565 | 12,403,100 |
2013/05/27 | 448 | 512 | 444 | 512 | 8,044,700 |
2013/05/24 | 400 | 432 | 388 | 432 | 4,309,400 |
2013/05/23 | 429 | 432 | 336 | 352 | 4,118,700 |
2013/05/22 | 448 | 474 | 408 | 408 | 4,825,400 |
2013/05/21 | 488 | 488 | 442 | 488 | 5,503,100 |
2013/05/20 | 391 | 408 | 366 | 408 | 3,103,400 |
2013/05/17 | 264 | 328 | 249 | 328 | 9,174,200 |
2013/05/16 | 230 | 260 | 191 | 248 | 3,099,800 |
2013/05/15 | 284 | 285 | 201 | 225 | 2,671,200 |
2013/05/14 | 277 | 290 | 266 | 278 | 1,423,700 |
2013/05/13 | 258 | 269 | 254 | 263 | 951,600 |
2013/05/10 | 257 | 275 | 246 | 255 | 1,146,600 |
2013/05/09 | 285 | 298 | 260 | 265 | 3,427,700 |
2013/05/08 | 275 | 318 | 253 | 269 | 10,408,100 |
2013/05/07 | 213 | 289 | 202 | 289 | 12,803,800 |
2013/05/02 | 185 | 227 | 182 | 209 | 8,754,100 |
2013/05/01 | 179 | 194 | 178 | 182 | 1,407,300 |
2013/04/30 | 179 | 186 | 179 | 179 | 595,700 |
2013/04/26 | 185 | 189 | 173 | 183 | 1,228,600 |
2013/04/25 | 203 | 203 | 186 | 192 | 858,000 |
2013/04/24 | 210 | 214 | 196 | 201 | 1,364,500 |
2013/04/23 | 184 | 222 | 180 | 215 | 3,077,100 |
2013/04/22 | 189 | 190 | 179 | 183 | 1,406,500 |
2013/04/19 | 230 | 242 | 183 | 187 | 7,802,500 |
2013/04/18 | 172 | 202 | 170 | 202 | 10,782,500 |
2013/04/17 | 149 | 156 | 144 | 152 | 712,700 |
2013/04/16 | 135 | 152 | 134 | 144 | 775,500 |
2013/04/15 | 139 | 140 | 135 | 139 | 171,700 |
2013/04/12 | 133 | 146 | 132 | 140 | 564,600 |
2013/04/11 | 133 | 134 | 131 | 132 | 93,300 |
2013/04/10 | 130 | 133 | 130 | 133 | 95,500 |
2013/04/09 | 133 | 135 | 129 | 132 | 150,200 |
2013/04/08 | 131 | 132 | 129 | 132 | 139,500 |
2013/04/05 | 134 | 138 | 131 | 131 | 229,900 |
2013/04/04 | 133 | 135 | 129 | 132 | 138,400 |
2013/04/03 | 131 | 135 | 130 | 134 | 108,400 |
2013/04/02 | 126 | 129 | 118 | 128 | 228,700 |
2013/04/01 | 142 | 142 | 126 | 128 | 358,500 |
2013/03/29 | 144 | 146 | 141 | 142 | 182,800 |
2013/03/28 | 144 | 146 | 142 | 144 | 180,600 |
2013/03/27 | 143 | 153 | 141 | 143 | 360,900 |
2013/03/26 | 139 | 146 | 137 | 143 | 169,900 |
2013/03/25 | 143 | 143 | 138 | 140 | 166,600 |
2013/03/22 | 142 | 144 | 140 | 143 | 156,000 |
2013/03/21 | 145 | 147 | 143 | 144 | 196,800 |
2013/03/19 | 140 | 158 | 140 | 146 | 1,490,800 |
2013/03/18 | 136 | 140 | 131 | 135 | 234,600 |
2013/03/15 | 140 | 141 | 135 | 136 | 252,800 |
2013/03/14 | 136 | 143 | 133 | 140 | 376,300 |
2013/03/13 | 131 | 134 | 129 | 134 | 260,400 |
2013/03/12 | 137 | 138 | 131 | 132 | 526,100 |
2013/03/11 | 143 | 143 | 138 | 139 | 540,700 |
2013/03/08 | 147 | 163 | 143 | 144 | 3,226,400 |
2013/03/07 | 139 | 145 | 137 | 141 | 656,800 |
2013/03/06 | 139 | 141 | 134 | 139 | 549,800 |
2013/03/05 | 144 | 144 | 136 | 138 | 556,700 |
2013/03/04 | 145 | 145 | 140 | 142 | 517,600 |
2013/03/01 | 146 | 149 | 141 | 145 | 1,030,600 |
2013/02/28 | 152 | 153 | 138 | 142 | 1,414,000 |
2013/02/27 | 153 | 159 | 147 | 150 | 1,482,600 |
2013/02/26 | 181 | 192 | 157 | 161 | 4,866,300 |
2013/02/25 | 160 | 166 | 150 | 153 | 3,517,500 |
2013/02/22 | 121 | 167 | 117 | 167 | 5,081,300 |
2013/02/21 | 110 | 125 | 110 | 117 | 367,900 |
2013/02/20 | 108 | 111 | 107 | 111 | 75,900 |
2013/02/19 | 107 | 109 | 107 | 109 | 27,500 |
2013/02/18 | 107 | 109 | 106 | 108 | 24,000 |
2013/02/15 | 108 | 110 | 106 | 108 | 23,600 |
2013/02/14 | 107 | 110 | 106 | 108 | 30,500 |
2013/02/13 | 109 | 110 | 107 | 107 | 39,400 |
2013/02/12 | 110 | 110 | 109 | 110 | 20,800 |
2013/02/08 | 110 | 111 | 108 | 109 | 38,500 |
2013/02/07 | 109 | 110 | 109 | 110 | 16,300 |
2013/02/06 | 108 | 111 | 107 | 111 | 69,400 |
2013/02/05 | 108 | 108 | 106 | 108 | 33,200 |
2013/02/04 | 108 | 109 | 106 | 107 | 56,700 |
2013/02/01 | 107 | 108 | 106 | 107 | 29,600 |
2013/01/31 | 105 | 107 | 105 | 106 | 48,000 |
2013/01/30 | 109 | 109 | 103 | 105 | 181,800 |
2013/01/29 | 112 | 114 | 111 | 112 | 38,400 |
2013/01/28 | 113 | 113 | 110 | 111 | 50,900 |
2013/01/25 | 111 | 112 | 108 | 112 | 65,400 |
2013/01/24 | 111 | 112 | 110 | 111 | 23,600 |
2013/01/23 | 114 | 114 | 109 | 112 | 84,900 |
2013/01/22 | 112 | 115 | 112 | 114 | 49,500 |
2013/01/21 | 112 | 112 | 110 | 111 | 14,100 |
2013/01/18 | 110 | 113 | 110 | 111 | 56,100 |
2013/01/17 | 109 | 110 | 105 | 109 | 50,800 |
2013/01/16 | 114 | 115 | 105 | 108 | 124,500 |
2013/01/15 | 108 | 115 | 107 | 115 | 170,300 |
2013/01/11 | 107 | 107 | 104 | 107 | 47,900 |
2013/01/10 | 104 | 107 | 103 | 107 | 43,400 |
2013/01/09 | 105 | 105 | 103 | 104 | 44,900 |
2013/01/08 | 106 | 108 | 104 | 105 | 72,600 |
2013/01/07 | 105 | 105 | 103 | 105 | 38,700 |
2013/01/04 | 103 | 105 | 102 | 104 | 49,900 |