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
2017/12/29 100 100 99 100 889,300
2017/12/28 101 102 99 99 1,488,400
2017/12/27 99 102 99 102 1,268,500
2017/12/26 100 101 99 99 1,893,400
2017/12/25 102 102 100 100 1,477,300
2017/12/22 101 103 101 102 1,767,700
2017/12/21 103 103 101 101 1,688,700
2017/12/20 100 104 100 104 3,139,700
2017/12/19 99 100 98 99 1,820,000
2017/12/18 100 100 97 99 2,105,700
2017/12/15 100 101 99 99 1,319,700
2017/12/14 101 102 100 100 1,390,500
2017/12/13 102 102 100 102 1,232,400
2017/12/12 102 103 101 101 1,512,400
2017/12/11 100 103 99 102 2,395,400
2017/12/08 100 101 98 100 2,228,300
2017/12/07 101 102 99 99 1,314,800
2017/12/06 101 103 100 100 1,058,100
2017/12/05 102 103 101 102 821,400
2017/12/04 103 104 102 102 1,007,700
2017/12/01 103 105 103 103 685,800
2017/11/30 102 106 101 104 2,435,900
2017/11/29 103 103 102 102 281,700
2017/11/28 103 104 101 102 1,047,600
2017/11/27 103 104 102 104 1,174,000
2017/11/24 104 105 102 103 1,148,600
2017/11/22 104 105 103 105 1,656,400
2017/11/21 103 104 102 104 704,300
2017/11/20 102 104 101 102 1,447,800
2017/11/17 104 104 101 103 874,900
2017/11/16 100 104 100 102 1,163,600
2017/11/15 101 104 100 100 2,598,000
2017/11/14 104 105 101 102 1,960,700
2017/11/13 108 108 104 104 2,415,400
2017/11/10 106 108 106 106 1,733,600
2017/11/09 111 112 106 108 3,910,300
2017/11/08 106 112 106 111 4,171,300
2017/11/07 104 110 104 106 5,589,800
2017/11/06 106 106 104 104 1,474,800
2017/11/02 107 107 105 105 558,400
2017/11/01 108 109 106 107 1,005,100
2017/10/31 107 108 105 108 1,379,500
2017/10/30 110 111 107 107 2,833,100
2017/10/27 109 113 109 112 2,078,100
2017/10/26 108 110 108 108 736,700
2017/10/25 108 111 107 109 1,933,700
2017/10/24 107 108 107 108 862,700
2017/10/23 108 109 105 106 3,242,400
2017/10/20 108 110 107 107 1,552,600
2017/10/19 110 111 108 108 1,875,300
2017/10/18 111 112 110 111 409,600
2017/10/17 111 113 111 111 848,400
2017/10/16 112 113 110 111 664,300
2017/10/13 112 113 111 112 683,900
2017/10/12 112 113 111 113 527,000
2017/10/11 112 112 111 111 335,400
2017/10/10 111 113 111 112 492,100
2017/10/06 113 113 111 111 613,200
2017/10/05 114 114 112 113 958,700
2017/10/04 115 116 113 113 932,000
2017/10/03 116 117 114 115 1,438,200
2017/10/02 113 116 112 116 1,597,100
2017/09/29 114 115 112 112 1,186,300
2017/09/28 116 118 113 114 3,083,900
2017/09/27 113 117 113 115 1,571,800
2017/09/26 113 113 111 112 737,400
2017/09/25 112 115 111 114 1,021,600
2017/09/22 115 115 110 110 1,090,100
2017/09/21 114 116 114 114 992,700
2017/09/20 115 116 113 114 980,100
2017/09/19 113 116 111 115 1,510,200
2017/09/15 107 112 106 111 1,290,000
2017/09/14 112 114 108 108 1,555,100
2017/09/13 113 114 111 114 763,700
2017/09/12 109 113 109 113 1,758,900
2017/09/11 105 108 105 108 1,386,800
2017/09/08 107 107 103 103 1,676,000
2017/09/07 105 107 105 106 808,000
2017/09/06 100 107 99 105 2,374,200
2017/09/05 109 110 102 102 3,799,600
2017/09/04 112 112 108 108 1,575,700
2017/09/01 115 116 111 113 1,417,700
2017/08/31 114 116 113 116 1,170,500
2017/08/30 120 121 114 114 3,938,600
2017/08/29 119 123 117 119 3,299,500
2017/08/28 116 121 115 120 3,360,000
2017/08/25 113 116 112 115 1,732,500
2017/08/24 113 114 111 113 1,923,700
2017/08/23 114 115 110 113 2,988,300
2017/08/22 110 113 108 112 2,738,300
2017/08/21 105 112 104 111 3,683,300
2017/08/18 104 107 103 103 1,499,800
2017/08/17 106 108 105 106 1,356,900
2017/08/16 105 109 103 107 1,941,000
2017/08/15 102 106 102 103 1,509,500
2017/08/14 99 104 97 102 3,334,900
2017/08/10 109 111 103 103 3,787,900
2017/08/09 114 115 109 110 2,926,700
2017/08/08 114 116 112 114 2,410,500
2017/08/07 111 114 109 114 3,385,200
2017/08/04 110 114 109 111 3,826,400
2017/08/03 118 118 109 111 8,113,000
2017/08/02 118 121 117 117 4,050,300
2017/08/01 127 128 117 118 10,148,500
2017/07/31 148 151 127 128 29,143,600
2017/07/28 149 160 135 143 57,886,900
2017/07/27 116 161 116 152 93,943,100
2017/07/26 120 121 116 117 1,492,100
2017/07/25 121 122 119 119 1,376,700
2017/07/24 118 123 117 122 2,128,900
2017/07/21 115 119 115 118 1,158,900
2017/07/20 116 120 114 115 2,776,200
2017/07/19 118 118 115 116 1,930,900
2017/07/18 120 122 116 119 2,614,200
2017/07/14 123 124 117 120 3,946,700
2017/07/13 121 127 120 125 4,383,700
2017/07/12 127 128 120 120 3,990,000
2017/07/11 130 133 124 127 7,102,700
2017/07/10 123 130 122 129 6,009,600
2017/07/07 118 125 116 123 5,017,500
2017/07/06 120 124 116 117 5,832,900
2017/07/05 112 123 111 122 10,647,600
2017/07/04 116 117 109 110 4,404,300
2017/07/03 106 116 105 115 3,686,800
2017/06/30 107 108 105 106 1,964,300
2017/06/29 107 111 105 109 2,146,500
2017/06/28 110 116 105 107 9,315,800
2017/06/27 102 111 102 110 5,588,800
2017/06/26 100 104 99 101 1,964,100
2017/06/23 104 104 96 99 2,943,800
2017/06/22 103 103 101 103 1,064,400
2017/06/21 100 102 99 101 1,472,800
2017/06/20 106 107 101 102 2,843,600
2017/06/19 104 106 102 106 1,988,600
2017/06/16 107 108 101 104 4,424,400
2017/06/15 111 116 106 107 12,344,400
2017/06/14 102 107 100 105 4,398,100
2017/06/13 102 106 99 101 7,141,000
2017/06/12 95 111 94 104 11,688,100
2017/06/09 95 96 92 95 1,416,900
2017/06/08 96 98 94 94 1,473,200
2017/06/07 94 97 93 95 2,251,500
2017/06/06 96 97 93 93 1,147,000
2017/06/05 91 96 90 96 2,799,900
2017/06/02 91 92 90 91 502,800
2017/06/01 90 91 89 91 555,400
2017/05/31 92 93 89 90 1,549,600
2017/05/30 89 95 89 92 5,942,800
2017/05/29 89 90 89 89 96,100
2017/05/26 90 91 88 89 751,800
2017/05/25 91 91 90 90 214,300
2017/05/24 90 91 89 91 396,000
2017/05/23 90 91 89 90 304,300
2017/05/22 90 91 89 90 175,200
2017/05/19 90 91 89 89 311,600
2017/05/18 88 90 88 89 436,800
2017/05/17 91 92 90 92 559,600
2017/05/16 89 91 89 91 279,300
2017/05/15 89 90 89 89 135,300
2017/05/12 89 91 89 89 443,500
2017/05/11 89 90 89 89 173,600
2017/05/10 89 90 89 89 189,500
2017/05/09 89 90 88 89 605,400
2017/05/08 89 89 88 89 248,500
2017/05/02 87 89 87 87 616,200
2017/05/01 88 89 87 88 552,100
2017/04/28 88 90 87 89 520,500
2017/04/27 86 89 86 88 397,300
2017/04/26 86 87 86 86 390,600
2017/04/25 86 87 84 85 675,400
2017/04/24 85 86 84 85 248,300
2017/04/21 87 87 84 85 903,000
2017/04/20 85 87 85 87 343,400
2017/04/19 86 88 86 86 484,500
2017/04/18 87 88 85 86 409,500
2017/04/17 82 86 82 85 336,900
2017/04/14 83 84 82 83 280,100
2017/04/13 81 85 81 84 528,200
2017/04/12 84 84 82 82 903,900
2017/04/11 86 87 84 84 524,400
2017/04/10 87 88 86 86 465,400
2017/04/07 86 87 84 87 688,200
2017/04/06 89 90 85 85 1,212,400
2017/04/05 88 91 88 89 699,600
2017/04/04 91 91 88 88 667,300
2017/04/03 91 92 89 91 797,000
2017/03/31 91 92 90 91 169,300
2017/03/30 91 92 90 91 225,800
2017/03/29 90 92 90 91 671,800
2017/03/28 91 92 90 92 367,900
2017/03/27 92 93 90 90 423,500
2017/03/24 92 94 92 92 489,900
2017/03/23 92 94 92 92 270,600
2017/03/22 92 93 91 93 298,500
2017/03/21 92 94 91 93 462,700
2017/03/17 93 94 92 92 483,300
2017/03/16 93 94 93 93 389,800
2017/03/15 94 94 93 94 313,500
2017/03/14 93 94 92 94 765,300
2017/03/13 94 95 93 93 624,400
2017/03/10 95 96 94 94 1,130,500
2017/03/09 96 97 95 96 350,200
2017/03/08 97 97 95 96 385,600
2017/03/07 96 97 95 97 311,200
2017/03/06 96 97 95 96 1,073,500
2017/03/03 94 98 94 95 3,842,800
2017/03/02 94 95 93 94 374,900
2017/03/01 94 94 92 93 446,300
2017/02/28 94 95 93 94 166,000
2017/02/27 93 95 93 94 494,400
2017/02/24 93 94 92 93 309,800
2017/02/23 95 95 91 93 669,000
2017/02/22 94 95 93 94 211,600
2017/02/21 94 95 93 94 150,900
2017/02/20 94 95 93 94 248,700
2017/02/17 94 94 93 93 129,700
2017/02/16 94 95 93 94 193,500
2017/02/15 94 95 93 95 403,900
2017/02/14 95 96 94 94 161,400
2017/02/13 96 96 94 94 282,000
2017/02/10 95 96 94 96 216,500
2017/02/09 95 96 94 95 400,700
2017/02/08 94 96 94 94 291,300
2017/02/07 94 95 94 94 374,500
2017/02/06 95 95 94 95 485,100
2017/02/03 95 95 94 95 320,300
2017/02/02 97 97 93 95 1,090,100
2017/02/01 96 97 95 97 380,500
2017/01/31 96 97 95 97 813,600
2017/01/30 96 101 95 97 3,614,400
2017/01/27 97 97 95 96 400,500
2017/01/26 96 97 94 96 395,000
2017/01/25 94 97 94 96 430,700
2017/01/24 94 96 93 95 265,200
2017/01/23 94 95 93 94 259,000
2017/01/20 95 95 93 94 344,700
2017/01/19 95 96 94 94 310,900
2017/01/18 94 95 94 95 373,300
2017/01/17 97 97 94 95 900,100
2017/01/16 97 98 95 96 1,154,300
2017/01/13 94 98 93 96 1,699,800
2017/01/12 93 95 93 94 320,100
2017/01/11 95 95 94 94 118,600
2017/01/10 94 95 93 95 649,600
2017/01/06 93 95 93 95 477,100
2017/01/05 93 95 93 95 490,500
2017/01/04 93 94 92 93 508,100

このページの先頭へ