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
2018/12/28 48 50 48 49 715,100
2018/12/27 48 51 47 50 1,381,000
2018/12/26 44 46 44 46 1,464,300
2018/12/25 43 44 40 42 2,909,200
2018/12/21 48 50 47 47 1,545,000
2018/12/20 51 51 49 50 887,900
2018/12/19 50 52 49 51 868,200
2018/12/18 51 52 50 50 1,276,200
2018/12/17 54 55 52 52 1,726,400
2018/12/14 53 61 53 56 5,403,700
2018/12/13 53 55 52 54 1,920,200
2018/12/12 56 58 55 56 1,275,600
2018/12/11 58 59 55 55 1,079,500
2018/12/10 60 60 56 58 2,466,300
2018/12/07 61 61 60 60 286,800
2018/12/06 62 62 60 60 841,100
2018/12/05 61 62 61 62 185,900
2018/12/04 62 63 61 62 520,300
2018/12/03 63 64 62 62 436,900
2018/11/30 62 63 62 63 554,300
2018/11/29 64 64 62 62 1,279,000
2018/11/28 63 65 63 64 592,500
2018/11/27 62 64 62 63 492,500
2018/11/26 63 64 62 62 677,200
2018/11/22 62 63 61 63 625,300
2018/11/21 62 62 61 61 698,900
2018/11/20 63 64 62 62 547,900
2018/11/19 61 62 60 62 1,450,700
2018/11/16 63 64 61 61 1,132,500
2018/11/15 64 64 63 63 596,000
2018/11/14 67 67 64 64 1,346,500
2018/11/13 65 67 65 66 837,900
2018/11/12 67 67 66 66 947,500
2018/11/09 68 69 67 67 679,400
2018/11/08 68 69 67 67 920,500
2018/11/07 69 71 67 67 2,280,700
2018/11/06 67 70 65 69 3,610,200
2018/11/05 66 67 66 66 989,000
2018/11/02 68 68 65 66 2,379,300
2018/11/01 68 68 66 68 1,149,700
2018/10/31 68 69 66 68 2,668,000
2018/10/30 67 67 65 66 3,075,100
2018/10/29 69 71 66 67 5,838,100
2018/10/26 75 76 66 66 11,275,600
2018/10/25 71 83 70 72 39,544,000
2018/10/24 64 94 64 74 61,511,800
2018/10/23 64 65 63 64 476,100
2018/10/22 64 65 64 64 299,500
2018/10/19 65 65 64 65 301,900
2018/10/18 65 66 65 66 709,700
2018/10/17 66 70 65 65 3,127,200
2018/10/16 63 66 63 66 400,700
2018/10/15 64 65 63 63 841,200
2018/10/12 63 65 62 64 1,184,300
2018/10/11 64 65 63 64 971,700
2018/10/10 64 68 64 66 2,002,600
2018/10/09 63 66 63 63 1,112,000
2018/10/05 64 65 63 64 524,700
2018/10/04 64 65 64 65 391,700
2018/10/03 65 66 64 64 449,000
2018/10/02 67 67 65 65 498,500
2018/10/01 67 68 66 67 446,400
2018/09/28 64 68 64 68 1,048,700
2018/09/27 64 66 64 65 390,100
2018/09/26 64 65 63 65 233,100
2018/09/25 64 64 63 64 292,800
2018/09/21 64 65 63 64 492,700
2018/09/20 64 65 63 63 302,300
2018/09/19 64 65 63 65 691,400
2018/09/18 64 65 64 64 249,100
2018/09/14 64 65 64 64 126,100
2018/09/13 65 67 64 64 588,800
2018/09/12 65 66 64 64 170,300
2018/09/11 64 66 64 65 212,100
2018/09/10 65 66 64 65 174,500
2018/09/07 65 66 65 65 291,700
2018/09/06 66 67 65 65 547,500
2018/09/05 64 69 64 67 1,043,900
2018/09/04 64 66 64 65 225,300
2018/09/03 65 67 64 64 519,600
2018/08/31 66 67 64 65 446,000
2018/08/30 68 68 66 67 413,700
2018/08/29 66 68 66 68 324,400
2018/08/28 65 67 65 66 486,400
2018/08/27 66 66 65 65 282,900
2018/08/24 64 66 63 66 559,800
2018/08/23 63 64 63 64 139,000
2018/08/22 63 64 63 64 144,500
2018/08/21 62 64 62 64 151,500
2018/08/20 63 63 62 63 57,100
2018/08/17 62 63 61 63 252,300
2018/08/16 60 62 60 61 356,000
2018/08/15 62 62 60 60 327,500
2018/08/14 60 62 60 62 323,800
2018/08/13 63 63 61 61 353,600
2018/08/10 64 65 62 64 464,200
2018/08/09 64 66 63 65 390,800
2018/08/08 64 65 63 64 179,300
2018/08/07 62 64 62 64 598,500
2018/08/06 63 63 62 62 660,600
2018/08/03 65 66 64 64 341,800
2018/08/02 65 66 64 66 421,600
2018/08/01 64 65 64 64 521,000
2018/07/31 65 66 64 66 549,500
2018/07/30 68 68 65 66 882,800
2018/07/27 70 71 67 68 554,700
2018/07/26 70 71 68 71 632,800
2018/07/25 69 71 68 69 710,100
2018/07/24 66 71 66 69 1,158,100
2018/07/23 65 67 64 66 592,500
2018/07/20 64 66 64 64 360,100
2018/07/19 64 65 64 64 95,900
2018/07/18 62 65 62 64 375,400
2018/07/17 63 64 62 63 429,900
2018/07/13 62 64 60 62 390,900
2018/07/12 61 62 60 61 386,500
2018/07/11 63 63 61 61 439,000
2018/07/10 62 67 61 64 1,329,200
2018/07/09 60 61 59 60 169,200
2018/07/06 61 61 58 60 1,025,400
2018/07/05 64 64 59 61 1,634,400
2018/07/04 65 66 63 64 374,800
2018/07/03 66 67 64 65 305,200
2018/07/02 66 67 66 66 221,400
2018/06/29 66 66 64 66 727,800
2018/06/28 67 68 66 66 222,500
2018/06/27 68 68 67 67 141,300
2018/06/26 67 68 66 68 266,500
2018/06/25 69 69 67 67 423,900
2018/06/22 69 70 68 68 297,400
2018/06/21 69 70 68 69 202,500
2018/06/20 69 69 68 68 357,700
2018/06/19 69 71 69 69 827,600
2018/06/18 71 71 69 70 831,700
2018/06/15 72 73 71 71 947,400
2018/06/14 71 73 71 72 978,500
2018/06/13 70 72 69 71 1,365,000
2018/06/12 70 71 69 69 421,800
2018/06/11 70 71 69 70 344,100
2018/06/08 69 71 68 70 1,034,500
2018/06/07 69 70 68 69 401,600
2018/06/06 68 69 67 68 559,100
2018/06/05 70 71 68 68 1,406,000
2018/06/04 69 71 68 69 1,617,500
2018/06/01 71 71 68 69 3,027,800
2018/05/31 74 74 71 72 4,203,400
2018/05/30 75 78 73 77 3,239,200
2018/05/29 75 78 74 76 3,787,000
2018/05/28 75 76 71 76 4,897,000
2018/05/25 74 78 74 75 7,968,600
2018/05/24 67 81 67 77 23,173,600
2018/05/23 64 65 63 65 481,800
2018/05/22 64 65 64 64 582,100
2018/05/21 65 66 64 65 395,900
2018/05/18 65 66 64 65 423,400
2018/05/17 65 66 64 65 418,200
2018/05/16 66 66 65 65 454,500
2018/05/15 68 69 66 66 689,400
2018/05/14 67 70 66 69 1,451,800
2018/05/11 66 67 65 67 867,900
2018/05/10 67 68 66 66 811,100
2018/05/09 68 68 67 67 417,500
2018/05/08 68 69 67 68 1,003,400
2018/05/07 68 70 68 68 610,800
2018/05/02 70 70 68 69 427,000
2018/05/01 70 70 69 69 265,100
2018/04/27 70 71 70 70 336,700
2018/04/26 70 71 70 70 240,800
2018/04/25 70 71 70 71 114,500
2018/04/24 70 71 69 70 627,400
2018/04/23 70 70 69 69 245,900
2018/04/20 68 71 68 69 950,600
2018/04/19 69 69 68 68 360,900
2018/04/18 69 70 67 69 691,200
2018/04/17 68 70 68 69 973,400
2018/04/16 71 72 68 68 2,047,600
2018/04/13 71 71 68 70 1,991,500
2018/04/12 71 72 71 71 507,700
2018/04/11 72 73 71 72 245,000
2018/04/10 72 73 71 73 510,100
2018/04/09 71 73 71 73 549,500
2018/04/06 72 73 72 72 421,100
2018/04/05 72 74 72 73 326,800
2018/04/04 74 74 72 73 346,100
2018/04/03 75 76 72 73 672,000
2018/04/02 75 77 74 76 569,400
2018/03/30 74 75 73 75 603,200
2018/03/29 74 75 73 73 859,800
2018/03/28 71 74 71 74 1,211,200
2018/03/27 71 73 70 72 728,200
2018/03/26 70 71 68 71 1,282,000
2018/03/23 73 73 70 70 1,476,700
2018/03/22 75 75 74 74 578,500
2018/03/20 74 75 73 74 1,202,700
2018/03/19 75 76 73 74 1,504,600
2018/03/16 77 77 75 76 1,046,200
2018/03/15 76 78 76 77 1,147,400
2018/03/14 76 79 76 78 1,963,300
2018/03/13 74 77 74 76 2,182,000
2018/03/12 77 77 73 76 2,965,700
2018/03/09 77 78 76 77 1,273,900
2018/03/08 76 78 75 78 1,334,800
2018/03/07 78 79 73 75 3,608,900
2018/03/06 78 79 77 79 1,307,900
2018/03/05 80 80 75 76 2,996,300
2018/03/02 79 80 78 79 1,914,100
2018/03/01 80 81 78 79 2,683,000
2018/02/28 80 81 79 81 1,391,400
2018/02/27 83 83 80 80 2,498,900
2018/02/26 81 83 80 81 1,949,300
2018/02/23 79 80 79 80 747,400
2018/02/22 80 80 78 79 1,102,500
2018/02/21 80 81 79 79 759,300
2018/02/20 80 80 78 80 1,387,000
2018/02/19 78 81 78 80 2,424,600
2018/02/16 78 80 77 79 1,662,200
2018/02/15 76 78 76 78 1,256,800
2018/02/14 79 80 74 77 3,875,100
2018/02/13 82 82 77 78 2,523,300
2018/02/09 78 82 78 80 2,691,400
2018/02/08 80 82 79 82 2,106,100
2018/02/07 83 83 79 80 2,732,100
2018/02/06 80 81 78 80 6,340,200
2018/02/05 85 85 83 84 3,228,600
2018/02/02 88 88 83 86 5,573,900
2018/02/01 84 88 83 86 8,819,000
2018/01/31 78 86 76 81 36,588,400
2018/01/30 111 112 108 108 3,339,900
2018/01/29 111 112 109 110 2,170,500
2018/01/26 110 111 109 111 1,769,400
2018/01/25 110 111 108 109 3,253,700
2018/01/24 111 115 110 111 3,513,600
2018/01/23 110 112 110 111 1,368,300
2018/01/22 113 113 110 112 2,527,400
2018/01/19 114 115 112 113 2,448,200
2018/01/18 113 115 110 113 4,539,000
2018/01/17 108 115 108 109 5,460,800
2018/01/16 110 119 108 108 13,657,800
2018/01/15 108 108 105 108 2,473,600
2018/01/12 107 108 103 107 3,064,700
2018/01/11 103 108 102 107 3,825,300
2018/01/10 103 104 101 104 1,830,400
2018/01/09 102 104 100 102 1,344,100
2018/01/05 100 102 99 102 2,307,300
2018/01/04 100 101 100 100 1,144,400

このページの先頭へ