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 |
---|---|---|---|---|---|
2014/12/30 | 288 | 294 | 268 | 278 | 62,140,400 |
2014/12/29 | 255 | 310 | 255 | 292 | 125,687,200 |
2014/12/26 | 238 | 276 | 226 | 248 | 65,955,700 |
2014/12/25 | 195 | 241 | 192 | 241 | 40,354,300 |
2014/12/24 | 202 | 205 | 191 | 191 | 4,816,400 |
2014/12/22 | 214 | 215 | 201 | 203 | 3,794,600 |
2014/12/19 | 220 | 227 | 216 | 219 | 2,374,200 |
2014/12/18 | 221 | 231 | 217 | 222 | 4,410,600 |
2014/12/17 | 210 | 224 | 208 | 213 | 2,763,400 |
2014/12/16 | 211 | 218 | 207 | 210 | 3,525,100 |
2014/12/15 | 236 | 238 | 216 | 216 | 4,072,200 |
2014/12/12 | 245 | 251 | 238 | 240 | 3,019,800 |
2014/12/11 | 233 | 254 | 231 | 248 | 5,734,800 |
2014/12/10 | 228 | 245 | 227 | 241 | 4,246,900 |
2014/12/09 | 237 | 252 | 230 | 235 | 8,124,500 |
2014/12/08 | 260 | 266 | 241 | 243 | 10,867,000 |
2014/12/05 | 275 | 275 | 249 | 253 | 15,915,900 |
2014/12/04 | 285 | 292 | 246 | 275 | 40,961,600 |
2014/12/03 | 335 | 354 | 312 | 317 | 40,073,900 |
2014/12/02 | 323 | 347 | 308 | 338 | 48,183,900 |
2014/12/01 | 299 | 358 | 285 | 315 | 67,656,900 |
2014/11/28 | 259 | 297 | 248 | 280 | 32,179,100 |
2014/11/27 | 265 | 275 | 256 | 260 | 14,064,900 |
2014/11/26 | 224 | 272 | 221 | 269 | 16,294,100 |
2014/11/25 | 241 | 248 | 223 | 227 | 8,320,600 |
2014/11/21 | 210 | 220 | 208 | 217 | 1,685,200 |
2014/11/20 | 211 | 234 | 209 | 210 | 5,186,000 |
2014/11/19 | 209 | 212 | 205 | 211 | 878,000 |
2014/11/18 | 201 | 213 | 198 | 210 | 2,107,200 |
2014/11/17 | 205 | 215 | 200 | 201 | 2,030,500 |
2014/11/14 | 208 | 212 | 201 | 203 | 1,764,900 |
2014/11/13 | 217 | 220 | 209 | 211 | 2,554,200 |
2014/11/12 | 229 | 229 | 217 | 220 | 3,805,000 |
2014/11/11 | 213 | 245 | 212 | 226 | 10,945,500 |
2014/11/10 | 215 | 217 | 209 | 212 | 1,310,400 |
2014/11/07 | 223 | 231 | 216 | 216 | 3,374,200 |
2014/11/06 | 222 | 239 | 218 | 225 | 4,813,600 |
2014/11/05 | 219 | 226 | 216 | 217 | 2,989,500 |
2014/11/04 | 208 | 231 | 200 | 227 | 4,574,900 |
2014/10/31 | 207 | 213 | 200 | 205 | 2,265,300 |
2014/10/30 | 212 | 215 | 205 | 205 | 1,876,900 |
2014/10/29 | 209 | 223 | 208 | 214 | 3,794,200 |
2014/10/28 | 211 | 226 | 210 | 217 | 3,660,800 |
2014/10/27 | 220 | 223 | 214 | 214 | 3,222,300 |
2014/10/24 | 226 | 227 | 214 | 214 | 3,656,300 |
2014/10/23 | 230 | 230 | 220 | 220 | 2,672,500 |
2014/10/22 | 225 | 239 | 220 | 231 | 6,246,300 |
2014/10/21 | 222 | 242 | 217 | 218 | 6,327,300 |
2014/10/20 | 230 | 239 | 223 | 226 | 5,280,600 |
2014/10/17 | 243 | 245 | 211 | 219 | 5,397,900 |
2014/10/16 | 247 | 253 | 232 | 236 | 6,303,300 |
2014/10/15 | 247 | 269 | 240 | 263 | 8,230,100 |
2014/10/14 | 244 | 248 | 234 | 234 | 4,009,800 |
2014/10/10 | 247 | 267 | 233 | 248 | 9,645,900 |
2014/10/09 | 272 | 276 | 252 | 253 | 8,921,500 |
2014/10/08 | 271 | 278 | 252 | 264 | 9,657,500 |
2014/10/07 | 286 | 300 | 255 | 268 | 18,807,300 |
2014/10/06 | 317 | 369 | 277 | 278 | 49,698,600 |
2014/10/03 | 315 | 340 | 293 | 312 | 20,938,600 |
2014/10/02 | 281 | 331 | 262 | 320 | 47,963,100 |
2014/10/01 | 366 | 410 | 276 | 284 | 99,962,000 |
2014/09/30 | 270 | 342 | 265 | 342 | 198,276,600 |
2014/09/29 | 250 | 310 | 235 | 262 | 129,984,900 |
2014/09/26 | 177 | 230 | 177 | 230 | 32,374,900 |
2014/09/25 | 184 | 187 | 180 | 180 | 1,408,000 |
2014/09/24 | 183 | 187 | 177 | 179 | 1,174,400 |
2014/09/22 | 174 | 188 | 173 | 181 | 2,478,100 |
2014/09/19 | 178 | 182 | 168 | 174 | 2,508,100 |
2014/09/18 | 195 | 195 | 172 | 176 | 3,487,300 |
2014/09/17 | 209 | 213 | 191 | 193 | 4,924,200 |
2014/09/16 | 204 | 235 | 203 | 213 | 7,042,800 |
2014/09/12 | 199 | 210 | 195 | 203 | 2,739,000 |
2014/09/11 | 188 | 220 | 187 | 199 | 10,782,100 |
2014/09/10 | 232 | 240 | 192 | 192 | 23,405,100 |
2014/09/09 | 153 | 199 | 150 | 199 | 820,700 |
2014/09/08 | 145 | 149 | 144 | 149 | 299,500 |
2014/09/05 | 146 | 147 | 143 | 145 | 437,500 |
2014/09/04 | 148 | 154 | 145 | 147 | 839,500 |
2014/09/03 | 157 | 158 | 148 | 150 | 819,000 |
2014/09/02 | 164 | 165 | 155 | 156 | 876,900 |
2014/09/01 | 154 | 161 | 153 | 160 | 1,544,400 |
2014/08/29 | 174 | 179 | 150 | 154 | 7,200,000 |
2014/08/28 | 137 | 187 | 136 | 179 | 11,100,900 |
2014/08/27 | 140 | 141 | 137 | 137 | 157,900 |
2014/08/26 | 140 | 142 | 137 | 137 | 137,600 |
2014/08/25 | 139 | 143 | 138 | 141 | 244,900 |
2014/08/22 | 138 | 139 | 135 | 137 | 101,800 |
2014/08/21 | 136 | 138 | 135 | 137 | 168,500 |
2014/08/20 | 135 | 136 | 134 | 134 | 56,700 |
2014/08/19 | 134 | 135 | 132 | 135 | 168,800 |
2014/08/18 | 132 | 135 | 131 | 131 | 98,100 |
2014/08/15 | 132 | 133 | 129 | 131 | 100,700 |
2014/08/14 | 127 | 132 | 125 | 131 | 152,700 |
2014/08/13 | 123 | 126 | 120 | 126 | 110,100 |
2014/08/12 | 125 | 127 | 122 | 123 | 80,300 |
2014/08/11 | 129 | 129 | 122 | 127 | 217,900 |
2014/08/08 | 126 | 126 | 120 | 125 | 244,400 |
2014/08/07 | 128 | 129 | 127 | 128 | 144,100 |
2014/08/06 | 132 | 132 | 129 | 130 | 141,100 |
2014/08/05 | 137 | 138 | 131 | 131 | 208,100 |
2014/08/04 | 133 | 139 | 133 | 139 | 86,300 |
2014/08/01 | 132 | 135 | 132 | 134 | 129,400 |
2014/07/31 | 141 | 141 | 135 | 135 | 182,300 |
2014/07/30 | 140 | 142 | 139 | 140 | 138,300 |
2014/07/29 | 139 | 148 | 138 | 142 | 500,300 |
2014/07/28 | 132 | 139 | 131 | 137 | 267,000 |
2014/07/25 | 134 | 136 | 132 | 134 | 175,300 |
2014/07/24 | 132 | 137 | 132 | 134 | 160,400 |
2014/07/23 | 137 | 137 | 133 | 133 | 149,700 |
2014/07/22 | 134 | 137 | 133 | 137 | 138,500 |
2014/07/18 | 137 | 139 | 134 | 134 | 316,000 |
2014/07/17 | 140 | 143 | 137 | 139 | 222,700 |
2014/07/16 | 143 | 144 | 140 | 141 | 194,900 |
2014/07/15 | 142 | 146 | 141 | 145 | 225,500 |
2014/07/14 | 145 | 145 | 142 | 142 | 217,200 |
2014/07/11 | 147 | 147 | 142 | 145 | 363,600 |
2014/07/10 | 149 | 151 | 145 | 148 | 402,500 |
2014/07/09 | 149 | 155 | 147 | 150 | 558,800 |
2014/07/08 | 152 | 153 | 148 | 149 | 398,000 |
2014/07/07 | 151 | 158 | 150 | 155 | 628,900 |
2014/07/04 | 151 | 151 | 148 | 149 | 232,500 |
2014/07/03 | 153 | 153 | 150 | 150 | 182,500 |
2014/07/02 | 154 | 158 | 150 | 152 | 468,500 |
2014/07/01 | 156 | 156 | 150 | 152 | 213,700 |
2014/06/30 | 147 | 155 | 147 | 154 | 227,900 |
2014/06/27 | 155 | 155 | 147 | 148 | 307,500 |
2014/06/26 | 154 | 156 | 152 | 155 | 282,500 |
2014/06/25 | 155 | 158 | 154 | 157 | 305,700 |
2014/06/24 | 148 | 158 | 147 | 157 | 789,100 |
2014/06/23 | 148 | 157 | 146 | 148 | 371,500 |
2014/06/20 | 150 | 153 | 148 | 148 | 150,400 |
2014/06/19 | 155 | 156 | 150 | 150 | 247,700 |
2014/06/18 | 150 | 154 | 148 | 153 | 262,100 |
2014/06/17 | 158 | 159 | 148 | 150 | 562,900 |
2014/06/16 | 165 | 165 | 154 | 159 | 416,700 |
2014/06/13 | 162 | 165 | 160 | 163 | 467,300 |
2014/06/12 | 165 | 168 | 159 | 164 | 612,900 |
2014/06/11 | 160 | 165 | 157 | 160 | 415,200 |
2014/06/10 | 170 | 171 | 158 | 163 | 3,015,500 |
2014/06/09 | 145 | 155 | 145 | 155 | 464,800 |
2014/06/06 | 145 | 146 | 140 | 144 | 195,200 |
2014/06/05 | 150 | 152 | 144 | 145 | 424,000 |
2014/06/04 | 139 | 154 | 138 | 151 | 935,800 |
2014/06/03 | 137 | 139 | 135 | 139 | 159,000 |
2014/06/02 | 135 | 139 | 134 | 137 | 267,800 |
2014/05/30 | 131 | 139 | 131 | 135 | 392,100 |
2014/05/29 | 125 | 131 | 124 | 130 | 225,700 |
2014/05/28 | 129 | 130 | 126 | 126 | 131,600 |
2014/05/27 | 129 | 130 | 127 | 127 | 208,300 |
2014/05/26 | 121 | 127 | 121 | 127 | 171,300 |
2014/05/23 | 117 | 123 | 115 | 119 | 258,800 |
2014/05/22 | 111 | 117 | 111 | 117 | 321,500 |
2014/05/21 | 108 | 112 | 108 | 112 | 150,500 |
2014/05/20 | 110 | 114 | 109 | 112 | 294,200 |
2014/05/19 | 128 | 128 | 109 | 112 | 446,200 |
2014/05/16 | 130 | 131 | 128 | 128 | 54,300 |
2014/05/15 | 128 | 132 | 128 | 132 | 41,600 |
2014/05/14 | 130 | 134 | 128 | 128 | 179,700 |
2014/05/13 | 130 | 135 | 130 | 131 | 99,500 |
2014/05/12 | 142 | 142 | 127 | 127 | 146,600 |
2014/05/09 | 143 | 144 | 139 | 140 | 109,100 |
2014/05/08 | 141 | 145 | 141 | 142 | 82,000 |
2014/05/07 | 143 | 143 | 141 | 141 | 52,700 |
2014/05/02 | 140 | 146 | 140 | 144 | 116,000 |
2014/05/01 | 140 | 142 | 137 | 140 | 198,600 |
2014/04/30 | 145 | 146 | 138 | 140 | 153,700 |
2014/04/28 | 145 | 147 | 143 | 145 | 91,300 |
2014/04/25 | 148 | 150 | 147 | 148 | 182,400 |
2014/04/24 | 151 | 151 | 147 | 148 | 116,800 |
2014/04/23 | 148 | 150 | 148 | 150 | 76,900 |
2014/04/22 | 153 | 153 | 147 | 149 | 195,600 |
2014/04/21 | 154 | 156 | 151 | 152 | 102,900 |
2014/04/18 | 153 | 155 | 151 | 153 | 79,700 |
2014/04/17 | 152 | 157 | 150 | 151 | 213,100 |
2014/04/16 | 149 | 153 | 148 | 153 | 204,800 |
2014/04/15 | 154 | 154 | 149 | 149 | 72,900 |
2014/04/14 | 151 | 157 | 148 | 152 | 111,400 |
2014/04/11 | 152 | 152 | 148 | 152 | 160,500 |
2014/04/10 | 161 | 161 | 152 | 152 | 168,500 |
2014/04/09 | 156 | 159 | 155 | 156 | 147,600 |
2014/04/08 | 153 | 157 | 152 | 155 | 173,400 |
2014/04/07 | 156 | 158 | 152 | 152 | 141,800 |
2014/04/04 | 160 | 161 | 157 | 159 | 121,100 |
2014/04/03 | 158 | 165 | 158 | 158 | 181,600 |
2014/04/02 | 156 | 162 | 156 | 158 | 228,400 |
2014/04/01 | 160 | 162 | 156 | 159 | 218,400 |
2014/03/31 | 168 | 169 | 160 | 161 | 251,300 |
2014/03/28 | 150 | 162 | 150 | 160 | 434,700 |
2014/03/27 | 139 | 150 | 136 | 149 | 337,400 |
2014/03/26 | 140 | 144 | 136 | 138 | 493,400 |
2014/03/25 | 149 | 150 | 144 | 144 | 205,500 |
2014/03/24 | 149 | 153 | 149 | 152 | 186,700 |
2014/03/20 | 154 | 156 | 146 | 153 | 422,300 |
2014/03/19 | 160 | 161 | 153 | 156 | 240,100 |
2014/03/18 | 158 | 165 | 157 | 161 | 387,400 |
2014/03/17 | 156 | 161 | 154 | 154 | 348,900 |
2014/03/14 | 162 | 168 | 161 | 161 | 364,800 |
2014/03/13 | 173 | 178 | 168 | 169 | 323,900 |
2014/03/12 | 179 | 179 | 175 | 175 | 228,500 |
2014/03/11 | 184 | 189 | 179 | 181 | 403,600 |
2014/03/10 | 175 | 184 | 173 | 184 | 498,200 |
2014/03/07 | 170 | 193 | 170 | 179 | 4,146,700 |
2014/03/06 | 165 | 169 | 162 | 165 | 177,100 |
2014/03/05 | 170 | 170 | 163 | 163 | 196,400 |
2014/03/04 | 160 | 168 | 160 | 167 | 138,700 |
2014/03/03 | 165 | 168 | 160 | 167 | 128,800 |
2014/02/28 | 169 | 172 | 165 | 168 | 234,200 |
2014/02/27 | 175 | 179 | 172 | 172 | 268,100 |
2014/02/26 | 170 | 179 | 167 | 176 | 406,400 |
2014/02/25 | 171 | 174 | 169 | 172 | 257,900 |
2014/02/24 | 170 | 173 | 165 | 168 | 267,500 |
2014/02/21 | 165 | 170 | 164 | 170 | 182,400 |
2014/02/20 | 172 | 172 | 161 | 164 | 262,300 |
2014/02/19 | 168 | 175 | 166 | 170 | 249,600 |
2014/02/18 | 163 | 174 | 161 | 172 | 872,000 |
2014/02/17 | 161 | 162 | 151 | 160 | 471,300 |
2014/02/14 | 162 | 166 | 158 | 162 | 604,800 |
2014/02/13 | 180 | 183 | 166 | 167 | 694,600 |
2014/02/12 | 180 | 181 | 170 | 170 | 409,300 |
2014/02/10 | 178 | 185 | 175 | 177 | 488,000 |
2014/02/07 | 175 | 184 | 174 | 176 | 841,000 |
2014/02/06 | 161 | 178 | 161 | 172 | 805,500 |
2014/02/05 | 168 | 172 | 160 | 166 | 1,151,400 |
2014/02/04 | 150 | 162 | 144 | 156 | 1,225,600 |
2014/02/03 | 182 | 184 | 167 | 170 | 724,100 |
2014/01/31 | 196 | 207 | 186 | 187 | 931,300 |
2014/01/30 | 197 | 199 | 194 | 196 | 492,700 |
2014/01/29 | 199 | 208 | 198 | 206 | 436,800 |
2014/01/28 | 203 | 204 | 195 | 195 | 390,200 |
2014/01/27 | 199 | 205 | 198 | 199 | 966,200 |
2014/01/24 | 213 | 215 | 209 | 211 | 841,400 |
2014/01/23 | 223 | 225 | 219 | 219 | 405,600 |
2014/01/22 | 218 | 225 | 217 | 223 | 527,000 |
2014/01/21 | 227 | 227 | 218 | 220 | 907,400 |
2014/01/20 | 231 | 231 | 224 | 225 | 522,000 |
2014/01/17 | 226 | 231 | 225 | 228 | 454,700 |
2014/01/16 | 235 | 235 | 225 | 227 | 999,100 |
2014/01/15 | 237 | 245 | 231 | 233 | 1,283,900 |
2014/01/14 | 235 | 247 | 222 | 231 | 3,760,600 |
2014/01/10 | 235 | 295 | 235 | 243 | 16,515,100 |
2014/01/09 | 229 | 235 | 227 | 228 | 323,000 |
2014/01/08 | 225 | 240 | 223 | 234 | 601,000 |
2014/01/07 | 233 | 235 | 222 | 223 | 590,900 |
2014/01/06 | 245 | 245 | 237 | 237 | 376,700 |