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 |
---|---|---|---|---|---|
2015/12/30 | 112 | 114 | 110 | 113 | 2,248,000 |
2015/12/29 | 108 | 113 | 108 | 112 | 1,300,300 |
2015/12/28 | 108 | 114 | 107 | 111 | 2,739,600 |
2015/12/25 | 110 | 111 | 105 | 107 | 3,460,100 |
2015/12/24 | 108 | 114 | 104 | 105 | 7,645,800 |
2015/12/22 | 120 | 123 | 107 | 108 | 8,966,500 |
2015/12/21 | 128 | 129 | 120 | 122 | 6,296,000 |
2015/12/18 | 136 | 137 | 128 | 128 | 5,680,600 |
2015/12/17 | 141 | 143 | 136 | 138 | 7,963,900 |
2015/12/16 | 148 | 153 | 141 | 144 | 13,473,500 |
2015/12/15 | 154 | 170 | 142 | 145 | 46,857,600 |
2015/12/14 | 137 | 155 | 135 | 151 | 22,465,000 |
2015/12/11 | 134 | 140 | 131 | 140 | 6,370,000 |
2015/12/10 | 129 | 138 | 127 | 133 | 10,156,800 |
2015/12/09 | 127 | 128 | 126 | 128 | 673,900 |
2015/12/08 | 130 | 132 | 127 | 127 | 1,683,000 |
2015/12/07 | 127 | 132 | 126 | 131 | 2,946,100 |
2015/12/04 | 124 | 127 | 124 | 125 | 1,089,300 |
2015/12/03 | 128 | 129 | 126 | 126 | 989,700 |
2015/12/02 | 128 | 130 | 127 | 128 | 900,600 |
2015/12/01 | 128 | 132 | 127 | 129 | 2,475,200 |
2015/11/30 | 126 | 129 | 124 | 129 | 1,115,000 |
2015/11/27 | 128 | 129 | 125 | 126 | 1,042,000 |
2015/11/26 | 124 | 130 | 123 | 127 | 2,330,400 |
2015/11/25 | 125 | 126 | 123 | 124 | 771,300 |
2015/11/24 | 127 | 128 | 124 | 125 | 1,970,400 |
2015/11/20 | 125 | 126 | 123 | 123 | 959,500 |
2015/11/19 | 123 | 128 | 122 | 126 | 2,502,200 |
2015/11/18 | 125 | 125 | 121 | 122 | 1,222,600 |
2015/11/17 | 123 | 125 | 122 | 124 | 906,700 |
2015/11/16 | 121 | 124 | 119 | 123 | 1,177,400 |
2015/11/13 | 123 | 127 | 121 | 123 | 2,601,500 |
2015/11/12 | 132 | 134 | 124 | 126 | 5,714,000 |
2015/11/11 | 127 | 135 | 126 | 135 | 5,632,300 |
2015/11/10 | 126 | 128 | 125 | 125 | 1,360,400 |
2015/11/09 | 129 | 130 | 126 | 127 | 2,290,200 |
2015/11/06 | 135 | 136 | 126 | 129 | 5,364,400 |
2015/11/05 | 126 | 137 | 125 | 133 | 9,212,400 |
2015/11/04 | 123 | 130 | 122 | 128 | 6,584,100 |
2015/11/02 | 121 | 122 | 119 | 120 | 1,152,500 |
2015/10/30 | 127 | 127 | 122 | 123 | 2,051,000 |
2015/10/29 | 123 | 124 | 120 | 124 | 1,327,900 |
2015/10/28 | 127 | 128 | 122 | 122 | 3,983,900 |
2015/10/27 | 132 | 137 | 128 | 129 | 3,895,400 |
2015/10/26 | 127 | 137 | 124 | 135 | 9,402,400 |
2015/10/23 | 123 | 129 | 121 | 127 | 3,856,000 |
2015/10/22 | 120 | 127 | 119 | 123 | 3,627,300 |
2015/10/21 | 120 | 120 | 118 | 119 | 1,171,700 |
2015/10/20 | 120 | 122 | 117 | 120 | 2,861,700 |
2015/10/19 | 123 | 125 | 120 | 121 | 1,891,200 |
2015/10/16 | 122 | 126 | 118 | 125 | 5,107,500 |
2015/10/15 | 118 | 123 | 117 | 120 | 2,040,300 |
2015/10/14 | 123 | 124 | 117 | 120 | 3,092,100 |
2015/10/13 | 125 | 126 | 121 | 124 | 3,445,200 |
2015/10/09 | 142 | 147 | 124 | 127 | 40,093,400 |
2015/10/08 | 127 | 135 | 125 | 134 | 13,835,800 |
2015/10/07 | 118 | 131 | 118 | 129 | 10,663,200 |
2015/10/06 | 121 | 124 | 116 | 118 | 6,758,700 |
2015/10/05 | 122 | 125 | 120 | 124 | 8,770,700 |
2015/10/02 | 121 | 124 | 110 | 118 | 20,321,200 |
2015/10/01 | 133 | 136 | 116 | 116 | 28,994,300 |
2015/09/30 | 126 | 140 | 125 | 137 | 61,770,200 |
2015/09/29 | 125 | 133 | 116 | 121 | 51,703,900 |
2015/09/28 | 110 | 146 | 105 | 130 | 121,277,300 |
2015/09/25 | 83 | 114 | 80 | 114 | 37,243,000 |
2015/09/24 | 80 | 93 | 78 | 84 | 4,608,000 |
2015/09/18 | 82 | 83 | 80 | 81 | 859,600 |
2015/09/17 | 82 | 83 | 78 | 81 | 1,684,800 |
2015/09/16 | 82 | 83 | 80 | 80 | 1,068,900 |
2015/09/15 | 86 | 88 | 81 | 82 | 1,253,400 |
2015/09/14 | 89 | 89 | 85 | 85 | 754,000 |
2015/09/11 | 88 | 91 | 88 | 88 | 981,800 |
2015/09/10 | 83 | 91 | 82 | 89 | 1,912,400 |
2015/09/09 | 84 | 87 | 83 | 86 | 1,612,600 |
2015/09/08 | 80 | 85 | 79 | 84 | 2,627,500 |
2015/09/07 | 79 | 81 | 75 | 78 | 2,209,000 |
2015/09/04 | 89 | 89 | 82 | 82 | 1,318,800 |
2015/09/03 | 89 | 90 | 87 | 89 | 819,600 |
2015/09/02 | 83 | 89 | 82 | 88 | 1,599,200 |
2015/09/01 | 92 | 92 | 85 | 86 | 2,094,600 |
2015/08/31 | 89 | 93 | 88 | 90 | 1,509,900 |
2015/08/28 | 90 | 93 | 89 | 89 | 2,169,800 |
2015/08/27 | 91 | 92 | 88 | 89 | 2,027,900 |
2015/08/26 | 82 | 89 | 80 | 87 | 3,377,600 |
2015/08/25 | 77 | 88 | 76 | 79 | 5,215,500 |
2015/08/24 | 95 | 97 | 83 | 85 | 5,047,400 |
2015/08/21 | 101 | 104 | 97 | 99 | 3,093,600 |
2015/08/20 | 106 | 107 | 104 | 105 | 1,478,000 |
2015/08/19 | 111 | 112 | 107 | 108 | 1,417,000 |
2015/08/18 | 113 | 114 | 111 | 112 | 1,530,900 |
2015/08/17 | 117 | 117 | 113 | 115 | 1,477,700 |
2015/08/14 | 121 | 124 | 114 | 116 | 8,122,300 |
2015/08/13 | 108 | 112 | 108 | 109 | 1,357,700 |
2015/08/12 | 110 | 110 | 106 | 109 | 1,188,600 |
2015/08/11 | 110 | 113 | 110 | 111 | 1,179,200 |
2015/08/10 | 115 | 117 | 108 | 110 | 1,933,400 |
2015/08/07 | 121 | 121 | 115 | 115 | 2,033,200 |
2015/08/06 | 123 | 128 | 121 | 122 | 1,425,100 |
2015/08/05 | 122 | 123 | 121 | 122 | 445,900 |
2015/08/04 | 120 | 121 | 119 | 121 | 283,200 |
2015/08/03 | 121 | 122 | 119 | 120 | 396,400 |
2015/07/31 | 121 | 122 | 120 | 121 | 463,800 |
2015/07/30 | 122 | 123 | 120 | 122 | 521,200 |
2015/07/29 | 123 | 123 | 120 | 121 | 1,002,800 |
2015/07/28 | 122 | 126 | 119 | 125 | 946,500 |
2015/07/27 | 127 | 127 | 123 | 124 | 784,700 |
2015/07/24 | 130 | 130 | 126 | 128 | 678,900 |
2015/07/23 | 130 | 132 | 130 | 130 | 244,000 |
2015/07/22 | 130 | 131 | 129 | 130 | 464,800 |
2015/07/21 | 133 | 135 | 131 | 131 | 497,100 |
2015/07/17 | 129 | 133 | 128 | 132 | 944,900 |
2015/07/16 | 130 | 133 | 128 | 129 | 1,017,900 |
2015/07/15 | 134 | 134 | 130 | 130 | 700,700 |
2015/07/14 | 133 | 136 | 133 | 133 | 1,009,500 |
2015/07/13 | 130 | 135 | 129 | 133 | 1,693,300 |
2015/07/10 | 127 | 129 | 125 | 127 | 1,028,400 |
2015/07/09 | 120 | 130 | 116 | 127 | 5,111,700 |
2015/07/08 | 141 | 142 | 135 | 135 | 1,486,600 |
2015/07/07 | 140 | 145 | 140 | 142 | 1,023,600 |
2015/07/06 | 142 | 144 | 139 | 140 | 1,290,400 |
2015/07/03 | 145 | 147 | 142 | 146 | 1,453,000 |
2015/07/02 | 141 | 154 | 139 | 146 | 7,314,200 |
2015/07/01 | 140 | 142 | 137 | 139 | 1,457,600 |
2015/06/30 | 138 | 144 | 138 | 141 | 1,458,400 |
2015/06/29 | 144 | 146 | 139 | 141 | 2,357,200 |
2015/06/26 | 152 | 154 | 151 | 151 | 1,127,100 |
2015/06/25 | 155 | 156 | 150 | 153 | 2,861,700 |
2015/06/24 | 148 | 173 | 147 | 155 | 15,080,200 |
2015/06/23 | 151 | 152 | 148 | 148 | 920,200 |
2015/06/22 | 151 | 151 | 149 | 150 | 864,300 |
2015/06/19 | 150 | 152 | 147 | 148 | 1,299,300 |
2015/06/18 | 151 | 153 | 146 | 147 | 1,809,200 |
2015/06/17 | 156 | 157 | 150 | 152 | 1,267,900 |
2015/06/16 | 159 | 159 | 155 | 156 | 819,700 |
2015/06/15 | 155 | 160 | 155 | 156 | 2,027,900 |
2015/06/12 | 162 | 162 | 154 | 155 | 2,089,300 |
2015/06/11 | 160 | 164 | 159 | 163 | 1,297,300 |
2015/06/10 | 166 | 167 | 160 | 161 | 1,367,300 |
2015/06/09 | 170 | 171 | 165 | 166 | 1,349,000 |
2015/06/08 | 173 | 177 | 171 | 171 | 811,600 |
2015/06/05 | 176 | 177 | 173 | 173 | 682,100 |
2015/06/04 | 175 | 179 | 174 | 176 | 548,400 |
2015/06/03 | 176 | 179 | 173 | 175 | 1,205,200 |
2015/06/02 | 179 | 181 | 177 | 179 | 704,400 |
2015/06/01 | 178 | 182 | 177 | 178 | 1,224,200 |
2015/05/29 | 174 | 180 | 174 | 174 | 976,600 |
2015/05/28 | 181 | 182 | 172 | 173 | 2,064,000 |
2015/05/27 | 182 | 183 | 178 | 180 | 1,048,400 |
2015/05/26 | 186 | 188 | 183 | 184 | 871,400 |
2015/05/25 | 190 | 191 | 187 | 187 | 685,400 |
2015/05/22 | 188 | 194 | 188 | 190 | 1,843,600 |
2015/05/21 | 189 | 189 | 186 | 187 | 325,200 |
2015/05/20 | 189 | 190 | 186 | 187 | 493,000 |
2015/05/19 | 188 | 188 | 185 | 187 | 554,100 |
2015/05/18 | 185 | 191 | 184 | 189 | 801,600 |
2015/05/15 | 196 | 200 | 181 | 185 | 3,100,900 |
2015/05/14 | 194 | 195 | 192 | 193 | 576,300 |
2015/05/13 | 193 | 195 | 191 | 193 | 538,700 |
2015/05/12 | 195 | 196 | 193 | 194 | 446,700 |
2015/05/11 | 194 | 196 | 193 | 196 | 420,900 |
2015/05/08 | 192 | 195 | 190 | 194 | 1,306,800 |
2015/05/07 | 194 | 201 | 189 | 193 | 6,406,000 |
2015/05/01 | 181 | 186 | 177 | 184 | 1,097,000 |
2015/04/30 | 186 | 187 | 182 | 182 | 1,034,000 |
2015/04/28 | 190 | 190 | 186 | 187 | 875,700 |
2015/04/27 | 189 | 192 | 187 | 189 | 1,242,900 |
2015/04/24 | 194 | 195 | 191 | 193 | 856,600 |
2015/04/23 | 194 | 196 | 193 | 196 | 820,700 |
2015/04/22 | 198 | 199 | 193 | 194 | 1,940,700 |
2015/04/21 | 197 | 199 | 195 | 199 | 885,800 |
2015/04/20 | 195 | 199 | 195 | 198 | 1,060,900 |
2015/04/17 | 197 | 198 | 195 | 196 | 602,200 |
2015/04/16 | 197 | 199 | 196 | 196 | 1,269,300 |
2015/04/15 | 199 | 200 | 197 | 197 | 1,219,000 |
2015/04/14 | 199 | 202 | 197 | 200 | 2,147,400 |
2015/04/13 | 205 | 209 | 198 | 199 | 5,547,200 |
2015/04/10 | 196 | 209 | 194 | 197 | 5,279,200 |
2015/04/09 | 196 | 197 | 194 | 195 | 718,300 |
2015/04/08 | 195 | 198 | 195 | 195 | 974,300 |
2015/04/07 | 196 | 203 | 195 | 195 | 2,363,600 |
2015/04/06 | 196 | 201 | 195 | 199 | 1,010,200 |
2015/04/03 | 203 | 203 | 197 | 197 | 2,285,500 |
2015/04/02 | 210 | 217 | 202 | 205 | 8,157,900 |
2015/04/01 | 196 | 206 | 194 | 198 | 2,158,900 |
2015/03/31 | 195 | 202 | 194 | 197 | 841,100 |
2015/03/30 | 196 | 197 | 193 | 195 | 365,200 |
2015/03/27 | 194 | 199 | 192 | 195 | 658,700 |
2015/03/26 | 197 | 198 | 194 | 196 | 676,900 |
2015/03/25 | 200 | 200 | 197 | 198 | 423,300 |
2015/03/24 | 197 | 201 | 197 | 198 | 707,300 |
2015/03/23 | 201 | 203 | 197 | 198 | 1,079,000 |
2015/03/20 | 205 | 209 | 201 | 204 | 2,086,600 |
2015/03/19 | 192 | 214 | 188 | 209 | 6,589,700 |
2015/03/18 | 194 | 197 | 191 | 193 | 814,200 |
2015/03/17 | 197 | 198 | 190 | 195 | 1,287,500 |
2015/03/16 | 200 | 201 | 197 | 197 | 576,600 |
2015/03/13 | 199 | 200 | 197 | 200 | 523,800 |
2015/03/12 | 201 | 202 | 198 | 199 | 515,600 |
2015/03/11 | 199 | 201 | 198 | 198 | 752,500 |
2015/03/10 | 204 | 208 | 199 | 200 | 1,053,600 |
2015/03/09 | 205 | 207 | 199 | 200 | 995,100 |
2015/03/06 | 210 | 210 | 206 | 206 | 537,000 |
2015/03/05 | 209 | 214 | 207 | 208 | 2,028,600 |
2015/03/04 | 207 | 210 | 206 | 207 | 685,600 |
2015/03/03 | 212 | 213 | 206 | 209 | 1,133,800 |
2015/03/02 | 205 | 212 | 205 | 212 | 765,900 |
2015/02/27 | 210 | 213 | 206 | 207 | 1,413,700 |
2015/02/26 | 204 | 211 | 203 | 210 | 1,704,000 |
2015/02/25 | 202 | 209 | 202 | 204 | 1,245,100 |
2015/02/24 | 205 | 206 | 202 | 202 | 681,400 |
2015/02/23 | 209 | 209 | 202 | 203 | 1,154,700 |
2015/02/20 | 201 | 214 | 200 | 207 | 4,506,000 |
2015/02/19 | 202 | 203 | 200 | 200 | 529,800 |
2015/02/18 | 200 | 204 | 199 | 200 | 1,221,000 |
2015/02/17 | 202 | 208 | 200 | 200 | 1,575,700 |
2015/02/16 | 198 | 203 | 197 | 199 | 1,333,200 |
2015/02/13 | 209 | 209 | 198 | 198 | 2,961,800 |
2015/02/12 | 215 | 220 | 202 | 209 | 13,449,300 |
2015/02/10 | 189 | 228 | 188 | 218 | 24,421,000 |
2015/02/09 | 194 | 195 | 186 | 189 | 1,188,100 |
2015/02/06 | 194 | 194 | 190 | 192 | 1,010,100 |
2015/02/05 | 198 | 200 | 192 | 192 | 1,673,700 |
2015/02/04 | 202 | 204 | 199 | 200 | 1,120,800 |
2015/02/03 | 196 | 208 | 196 | 202 | 2,689,800 |
2015/02/02 | 191 | 204 | 190 | 197 | 4,174,000 |
2015/01/30 | 216 | 220 | 212 | 214 | 2,215,700 |
2015/01/29 | 232 | 236 | 215 | 215 | 10,537,600 |
2015/01/28 | 213 | 219 | 211 | 214 | 1,737,400 |
2015/01/27 | 217 | 218 | 211 | 212 | 1,530,100 |
2015/01/26 | 217 | 223 | 216 | 216 | 1,703,400 |
2015/01/23 | 217 | 220 | 215 | 219 | 1,862,300 |
2015/01/22 | 216 | 223 | 215 | 215 | 2,188,600 |
2015/01/21 | 231 | 233 | 218 | 219 | 4,259,100 |
2015/01/20 | 224 | 239 | 223 | 236 | 6,698,900 |
2015/01/19 | 214 | 229 | 210 | 224 | 8,324,000 |
2015/01/16 | 217 | 219 | 210 | 214 | 4,064,300 |
2015/01/15 | 223 | 227 | 210 | 215 | 6,229,300 |
2015/01/14 | 221 | 231 | 218 | 219 | 6,763,800 |
2015/01/13 | 227 | 232 | 221 | 225 | 8,286,900 |
2015/01/09 | 247 | 258 | 232 | 235 | 12,478,300 |
2015/01/08 | 258 | 296 | 247 | 252 | 45,631,100 |
2015/01/07 | 238 | 266 | 233 | 264 | 31,067,200 |
2015/01/06 | 244 | 254 | 230 | 236 | 13,975,500 |
2015/01/05 | 273 | 282 | 247 | 247 | 18,823,800 |