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
2016/12/30 91 93 90 92 249,000
2016/12/29 91 93 91 91 397,600
2016/12/28 90 92 90 92 377,800
2016/12/27 91 92 89 91 865,000
2016/12/26 89 92 89 90 1,273,800
2016/12/22 91 91 89 90 593,600
2016/12/21 92 93 90 91 1,721,700
2016/12/20 92 93 92 93 928,700
2016/12/19 95 95 93 93 385,800
2016/12/16 94 95 94 95 434,700
2016/12/15 95 97 94 94 1,238,000
2016/12/14 95 96 95 95 358,100
2016/12/13 95 97 94 95 868,600
2016/12/12 94 97 93 96 1,671,700
2016/12/09 94 95 93 93 602,800
2016/12/08 97 97 93 94 1,137,700
2016/12/07 94 99 94 97 1,936,400
2016/12/06 95 95 94 94 507,100
2016/12/05 93 95 93 94 1,181,500
2016/12/02 93 93 92 92 519,400
2016/12/01 94 96 93 93 856,300
2016/11/30 94 95 93 94 694,900
2016/11/29 94 95 93 94 411,700
2016/11/28 95 96 93 94 846,700
2016/11/25 93 96 92 94 1,252,100
2016/11/24 93 94 92 93 481,800
2016/11/22 93 93 92 92 545,800
2016/11/21 91 95 91 92 742,100
2016/11/18 92 93 90 91 637,900
2016/11/17 92 93 91 92 450,100
2016/11/16 90 93 89 92 1,188,900
2016/11/15 91 91 90 90 381,500
2016/11/14 88 92 88 91 1,092,500
2016/11/11 89 90 87 87 754,200
2016/11/10 90 92 87 88 1,985,000
2016/11/09 91 91 82 85 2,425,000
2016/11/08 92 92 90 91 355,400
2016/11/07 92 93 90 91 800,600
2016/11/04 94 94 89 91 1,838,900
2016/11/02 95 96 93 94 1,196,400
2016/11/01 96 97 94 97 1,254,800
2016/10/31 100 100 96 97 1,742,200
2016/10/28 98 99 97 97 302,000
2016/10/27 97 99 96 97 518,900
2016/10/26 98 99 96 97 514,600
2016/10/25 100 103 98 98 4,056,600
2016/10/24 99 99 96 96 923,800
2016/10/21 101 102 98 99 1,310,200
2016/10/20 100 103 99 100 2,239,000
2016/10/19 96 107 95 102 7,178,500
2016/10/18 96 97 95 95 158,900
2016/10/17 95 97 95 95 365,000
2016/10/14 95 97 94 95 526,100
2016/10/13 95 96 95 95 182,500
2016/10/12 96 96 95 96 275,700
2016/10/11 96 97 95 95 288,900
2016/10/07 96 97 95 96 280,800
2016/10/06 96 97 95 96 829,200
2016/10/05 94 96 94 95 512,700
2016/10/04 94 95 93 93 415,600
2016/10/03 95 95 94 94 190,400
2016/09/30 95 96 93 93 389,600
2016/09/29 95 97 95 96 454,600
2016/09/28 97 97 94 94 735,800
2016/09/27 96 97 92 96 1,192,700
2016/09/26 97 97 95 96 1,896,100
2016/09/23 102 102 98 99 1,531,600
2016/09/21 104 104 99 102 2,015,900
2016/09/20 107 109 104 105 2,647,100
2016/09/16 103 106 102 106 3,063,500
2016/09/15 100 102 98 102 1,470,700
2016/09/14 102 104 99 99 1,603,200
2016/09/13 102 103 98 103 1,513,800
2016/09/12 99 104 97 102 1,965,800
2016/09/09 96 101 96 101 3,133,100
2016/09/08 95 97 93 95 1,090,800
2016/09/07 93 94 92 94 275,600
2016/09/06 93 94 92 93 602,000
2016/09/05 93 93 91 93 279,800
2016/09/02 93 93 91 91 430,200
2016/09/01 93 94 92 93 387,800
2016/08/31 94 94 92 93 384,000
2016/08/30 91 94 91 93 1,266,000
2016/08/29 91 92 90 91 437,900
2016/08/26 90 91 89 91 250,900
2016/08/25 91 91 89 90 302,200
2016/08/24 90 91 88 91 360,100
2016/08/23 89 90 88 89 395,300
2016/08/22 88 89 87 89 247,900
2016/08/19 88 89 87 87 376,700
2016/08/18 89 90 87 87 618,200
2016/08/17 90 91 89 89 268,600
2016/08/16 90 91 89 89 328,000
2016/08/15 89 90 88 89 264,400
2016/08/12 89 90 88 89 579,700
2016/08/10 88 90 87 87 725,300
2016/08/09 87 89 86 87 611,100
2016/08/08 90 90 86 87 890,000
2016/08/05 93 95 89 89 2,451,700
2016/08/04 88 107 87 92 8,670,700
2016/08/03 88 89 87 87 515,000
2016/08/02 91 91 88 89 904,700
2016/08/01 91 92 90 92 453,600
2016/07/29 94 99 90 92 3,832,500
2016/07/28 91 91 90 90 325,200
2016/07/27 90 92 89 92 510,900
2016/07/26 90 91 89 89 458,400
2016/07/25 90 93 90 90 688,100
2016/07/22 87 92 86 90 991,400
2016/07/21 87 88 86 88 540,400
2016/07/20 87 88 85 87 463,700
2016/07/19 86 88 86 86 592,400
2016/07/15 88 89 86 87 574,200
2016/07/14 89 92 88 88 1,247,000
2016/07/13 88 89 87 88 457,900
2016/07/12 88 90 86 87 753,300
2016/07/11 86 88 85 87 508,000
2016/07/08 85 86 83 83 515,800
2016/07/07 87 88 85 85 434,500
2016/07/06 87 88 84 86 969,900
2016/07/05 92 92 88 88 921,100
2016/07/04 90 93 89 91 1,819,400
2016/07/01 86 89 85 88 1,201,700
2016/06/30 84 86 82 86 1,116,200
2016/06/29 84 86 82 82 1,148,300
2016/06/28 80 84 79 83 1,199,900
2016/06/27 80 83 79 82 1,307,000
2016/06/24 89 90 74 77 4,254,900
2016/06/23 89 90 84 87 2,566,200
2016/06/22 92 94 89 89 2,628,700
2016/06/21 93 96 89 91 8,306,800
2016/06/20 82 109 81 96 19,275,800
2016/06/17 82 84 80 80 960,200
2016/06/16 84 84 79 81 1,251,900
2016/06/15 85 89 84 85 1,392,400
2016/06/14 90 91 86 86 1,072,300
2016/06/13 93 93 90 90 685,300
2016/06/10 93 95 93 95 305,900
2016/06/09 94 97 92 93 906,200
2016/06/08 95 96 92 92 366,100
2016/06/07 93 94 93 93 125,700
2016/06/06 91 94 90 94 594,500
2016/06/03 92 96 92 93 828,300
2016/06/02 94 95 92 92 932,000
2016/06/01 97 97 95 96 765,400
2016/05/31 98 99 97 98 219,200
2016/05/30 97 99 96 98 406,200
2016/05/27 98 99 97 97 241,300
2016/05/26 100 101 90 99 2,576,700
2016/05/25 99 100 98 99 360,000
2016/05/24 99 100 98 98 167,600
2016/05/23 99 100 98 100 294,800
2016/05/20 99 100 98 99 343,200
2016/05/19 98 101 97 99 647,900
2016/05/18 99 102 93 97 1,700,300
2016/05/17 101 102 98 101 966,100
2016/05/16 102 106 101 102 947,000
2016/05/13 107 107 102 102 1,070,100
2016/05/12 109 110 107 108 651,000
2016/05/11 110 110 107 109 874,600
2016/05/10 112 113 109 109 1,148,000
2016/05/09 106 112 104 110 2,151,400
2016/05/06 109 110 104 106 1,921,000
2016/05/02 112 114 108 109 2,781,900
2016/04/28 107 115 104 108 4,968,700
2016/04/27 107 108 105 105 745,900
2016/04/26 107 110 103 106 1,871,600
2016/04/25 110 118 107 107 8,413,700
2016/04/22 100 105 98 105 1,801,500
2016/04/21 99 102 98 101 941,900
2016/04/20 97 99 97 98 287,300
2016/04/19 96 97 95 97 597,100
2016/04/18 97 97 94 95 566,400
2016/04/15 98 99 97 98 154,900
2016/04/14 99 100 98 99 274,600
2016/04/13 99 102 97 98 777,600
2016/04/12 98 100 96 97 660,100
2016/04/11 96 97 94 97 436,700
2016/04/08 89 96 89 95 517,200
2016/04/07 91 96 91 92 786,600
2016/04/06 90 93 90 91 537,900
2016/04/05 97 98 91 91 1,117,100
2016/04/04 97 98 96 97 480,600
2016/04/01 102 102 98 98 802,600
2016/03/31 100 104 99 103 535,100
2016/03/30 100 101 100 101 162,100
2016/03/29 98 101 98 101 297,400
2016/03/28 98 99 97 99 556,700
2016/03/25 101 101 99 100 298,100
2016/03/24 100 101 99 100 446,800
2016/03/23 104 104 100 100 1,015,200
2016/03/22 103 104 102 103 641,400
2016/03/18 104 105 102 104 550,400
2016/03/17 107 109 101 106 1,652,800
2016/03/16 103 106 102 106 760,200
2016/03/15 104 106 103 104 824,200
2016/03/14 105 107 103 105 1,529,900
2016/03/11 101 103 100 103 1,059,200
2016/03/10 99 104 99 102 939,000
2016/03/09 99 101 97 99 697,000
2016/03/08 103 103 97 100 1,672,000
2016/03/07 103 104 102 103 912,500
2016/03/04 97 103 97 102 1,940,000
2016/03/03 95 97 95 97 466,700
2016/03/02 94 96 94 95 720,300
2016/03/01 93 94 92 92 502,900
2016/02/29 92 95 92 93 589,300
2016/02/26 96 97 92 92 1,412,800
2016/02/25 94 96 94 94 954,600
2016/02/24 97 100 94 95 1,623,800
2016/02/23 102 103 96 98 1,913,900
2016/02/22 98 104 96 101 2,808,600
2016/02/19 94 99 92 98 2,544,700
2016/02/18 97 98 91 95 4,398,700
2016/02/17 82 106 82 92 20,217,900
2016/02/16 80 86 80 83 1,605,000
2016/02/15 82 84 78 81 1,765,700
2016/02/12 79 82 75 77 2,319,600
2016/02/10 90 91 80 84 1,790,900
2016/02/09 91 94 88 89 1,272,700
2016/02/08 92 97 91 95 723,200
2016/02/05 102 102 94 95 1,978,900
2016/02/04 103 105 102 103 1,344,900
2016/02/03 102 104 100 104 1,136,300
2016/02/02 102 107 100 105 2,015,800
2016/02/01 100 105 99 103 2,049,800
2016/01/29 99 100 95 98 1,676,200
2016/01/28 97 100 95 98 1,380,300
2016/01/27 96 97 94 97 819,100
2016/01/26 93 99 93 94 1,635,300
2016/01/25 97 97 92 96 1,349,300
2016/01/22 92 94 90 94 1,354,900
2016/01/21 92 98 87 87 2,458,200
2016/01/20 101 103 93 95 2,234,000
2016/01/19 95 99 93 97 1,350,000
2016/01/18 95 97 92 94 1,714,300
2016/01/15 101 102 98 98 968,500
2016/01/14 98 100 95 100 1,694,700
2016/01/13 98 103 98 103 1,599,000
2016/01/12 103 104 95 95 2,542,600
2016/01/08 102 106 101 103 1,708,500
2016/01/07 107 109 104 105 1,948,200
2016/01/06 114 114 108 109 1,769,300
2016/01/05 114 116 111 112 1,836,400
2016/01/04 115 120 112 116 3,159,100

このページの先頭へ