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
2019/12/30 81 82 80 82 520,800
2019/12/27 80 81 79 81 265,500
2019/12/26 80 80 79 79 642,600
2019/12/25 80 81 79 79 548,400
2019/12/24 81 81 79 80 1,010,600
2019/12/23 82 82 80 80 932,100
2019/12/20 82 82 81 82 351,300
2019/12/19 81 82 81 81 173,600
2019/12/18 82 83 81 81 478,900
2019/12/17 82 83 81 81 568,400
2019/12/16 83 83 81 81 751,400
2019/12/13 82 83 81 83 846,000
2019/12/12 83 83 82 82 527,100
2019/12/11 82 83 82 83 152,800
2019/12/10 82 84 82 82 838,000
2019/12/09 82 83 82 82 361,000
2019/12/06 83 83 82 82 765,800
2019/12/05 84 84 82 82 773,300
2019/12/04 83 84 83 83 514,200
2019/12/03 82 84 82 83 485,900
2019/12/02 83 84 82 82 508,500
2019/11/29 82 83 81 82 652,000
2019/11/28 84 84 82 82 673,800
2019/11/27 82 84 82 84 716,000
2019/11/26 81 83 81 81 420,900
2019/11/25 82 83 81 81 940,100
2019/11/22 82 82 81 81 476,800
2019/11/21 82 82 80 81 768,200
2019/11/20 83 83 82 82 200,600
2019/11/19 83 83 82 82 393,900
2019/11/18 82 84 82 82 637,100
2019/11/15 82 82 81 82 317,600
2019/11/14 85 85 81 81 1,527,200
2019/11/13 83 85 83 85 1,024,300
2019/11/12 82 84 82 83 695,900
2019/11/11 82 83 81 81 686,300
2019/11/08 82 82 81 81 447,900
2019/11/07 82 83 81 82 587,900
2019/11/06 82 83 82 82 259,500
2019/11/05 83 83 82 82 481,600
2019/11/01 81 83 81 83 1,040,600
2019/10/31 86 86 81 81 3,279,900
2019/10/30 88 89 86 88 1,071,600
2019/10/29 87 88 86 88 361,200
2019/10/28 87 88 85 86 796,500
2019/10/25 88 88 86 86 465,000
2019/10/24 88 89 88 88 545,200
2019/10/23 85 89 85 88 1,832,800
2019/10/21 84 86 83 84 924,300
2019/10/18 83 84 83 83 404,200
2019/10/17 84 85 83 83 513,100
2019/10/16 83 85 82 85 885,400
2019/10/15 81 83 81 82 664,800
2019/10/11 83 84 80 80 1,720,200
2019/10/10 83 85 83 83 470,900
2019/10/09 85 85 83 83 389,200
2019/10/08 84 85 84 84 279,400
2019/10/07 85 85 84 84 402,600
2019/10/04 86 87 83 86 2,063,600
2019/10/03 86 86 84 85 528,400
2019/10/02 88 89 86 86 888,300
2019/10/01 86 88 85 88 1,362,900
2019/09/30 85 86 83 84 643,800
2019/09/27 84 86 83 85 614,200
2019/09/26 84 86 83 84 993,600
2019/09/25 87 88 84 84 1,238,700
2019/09/24 88 89 87 87 614,900
2019/09/20 89 90 87 89 689,100
2019/09/19 89 90 88 90 581,600
2019/09/18 88 89 87 89 670,100
2019/09/17 89 90 88 88 639,500
2019/09/13 90 90 87 88 645,200
2019/09/12 90 91 89 89 391,200
2019/09/11 89 91 88 89 730,200
2019/09/10 89 90 88 89 720,900
2019/09/09 90 90 87 88 967,700
2019/09/06 93 94 89 90 1,326,200
2019/09/05 91 93 91 92 1,541,800
2019/09/04 89 91 88 90 1,270,300
2019/09/03 88 90 87 89 1,024,600
2019/09/02 86 88 85 88 2,472,300
2019/08/30 84 85 83 84 643,800
2019/08/29 84 86 84 84 612,300
2019/08/28 86 87 84 84 979,300
2019/08/27 85 86 84 86 1,313,000
2019/08/26 84 86 83 83 2,099,400
2019/08/23 87 87 85 87 1,440,800
2019/08/22 90 91 87 87 3,448,700
2019/08/21 85 93 84 91 4,398,400
2019/08/20 84 85 83 85 661,900
2019/08/19 84 84 82 83 1,188,400
2019/08/16 80 83 80 83 1,220,300
2019/08/15 80 81 78 80 1,846,800
2019/08/14 83 84 81 81 673,300
2019/08/13 81 85 81 83 1,101,800
2019/08/09 82 83 81 82 1,012,800
2019/08/08 79 85 79 81 3,434,000
2019/08/07 80 80 78 78 650,800
2019/08/06 77 80 76 80 1,582,200
2019/08/05 81 82 78 80 1,910,600
2019/08/02 82 84 80 82 1,979,800
2019/08/01 81 84 80 84 2,766,300
2019/07/31 86 89 80 81 15,861,600
2019/07/30 77 79 76 78 1,804,800
2019/07/29 74 77 74 77 1,267,900
2019/07/26 74 75 74 74 382,500
2019/07/25 75 75 73 75 633,000
2019/07/24 75 75 73 75 970,700
2019/07/23 75 75 74 75 552,500
2019/07/22 74 75 73 74 475,800
2019/07/19 74 75 74 74 243,200
2019/07/18 75 75 73 74 648,100
2019/07/17 77 77 74 76 994,200
2019/07/16 77 78 76 77 518,700
2019/07/12 78 80 77 78 1,448,700
2019/07/11 77 78 76 78 450,900
2019/07/10 76 77 75 76 365,700
2019/07/09 77 77 75 75 375,700
2019/07/08 78 78 76 76 244,000
2019/07/05 78 78 76 77 388,500
2019/07/04 76 77 76 77 264,000
2019/07/03 77 77 75 75 335,800
2019/07/02 78 79 76 77 573,300
2019/07/01 78 80 77 78 968,700
2019/06/28 76 79 75 77 1,431,400
2019/06/27 74 76 73 76 689,400
2019/06/26 73 74 73 73 201,900
2019/06/25 74 75 73 73 559,700
2019/06/24 75 75 73 74 657,700
2019/06/21 75 76 74 75 266,900
2019/06/20 75 76 74 75 577,000
2019/06/19 74 75 73 75 537,000
2019/06/18 75 78 73 73 1,747,900
2019/06/17 75 76 74 74 404,700
2019/06/14 74 75 74 75 299,000
2019/06/13 75 75 73 74 778,400
2019/06/12 76 77 75 76 726,700
2019/06/11 76 76 74 75 751,000
2019/06/10 77 77 75 76 941,200
2019/06/07 72 77 72 75 1,369,000
2019/06/06 73 74 71 72 794,200
2019/06/05 74 75 73 74 769,500
2019/06/04 69 74 68 74 1,682,900
2019/06/03 72 73 70 70 1,945,600
2019/05/31 76 77 74 74 1,681,800
2019/05/30 78 79 76 76 1,691,200
2019/05/29 80 81 78 79 1,975,000
2019/05/28 83 84 80 80 1,721,500
2019/05/27 84 84 81 83 1,378,100
2019/05/24 84 87 82 83 4,318,200
2019/05/23 82 88 80 87 3,898,700
2019/05/22 79 83 79 83 1,831,700
2019/05/21 80 81 79 79 1,232,900
2019/05/20 81 82 79 80 1,026,200
2019/05/17 78 81 77 80 2,206,200
2019/05/16 79 79 76 76 1,776,700
2019/05/15 80 81 79 79 840,500
2019/05/14 78 81 76 80 2,420,400
2019/05/13 81 85 80 82 3,311,600
2019/05/10 76 80 75 78 1,129,400
2019/05/09 80 82 76 77 1,848,100
2019/05/08 77 83 77 80 2,557,200
2019/05/07 74 80 74 79 1,601,000
2019/04/26 80 81 75 75 6,935,100
2019/04/25 69 72 69 72 620,800
2019/04/24 69 71 69 69 848,600
2019/04/23 71 74 68 69 2,015,000
2019/04/22 72 73 71 71 791,800
2019/04/19 71 74 71 72 765,900
2019/04/18 73 73 71 71 1,123,200
2019/04/17 75 75 70 72 1,644,800
2019/04/16 76 76 74 74 442,000
2019/04/15 74 75 74 74 815,700
2019/04/12 74 77 73 74 1,817,900
2019/04/11 75 77 75 75 1,059,100
2019/04/10 76 80 75 75 2,420,800
2019/04/09 75 78 75 76 1,253,300
2019/04/08 76 77 74 75 1,156,100
2019/04/05 77 78 74 76 2,909,100
2019/04/04 82 83 78 78 2,018,500
2019/04/03 82 84 81 81 640,300
2019/04/02 88 89 80 81 3,096,800
2019/04/01 87 94 86 88 6,340,000
2019/03/29 90 90 86 86 2,486,000
2019/03/28 92 92 88 88 1,956,700
2019/03/27 93 94 90 91 3,511,000
2019/03/26 89 96 87 93 4,242,100
2019/03/25 88 91 86 89 3,236,700
2019/03/22 93 96 90 92 8,279,600
2019/03/20 85 99 85 94 29,353,800
2019/03/19 86 89 82 86 7,673,700
2019/03/18 79 87 79 85 10,126,400
2019/03/15 73 81 73 78 6,816,100
2019/03/14 74 75 72 73 1,180,200
2019/03/13 74 75 72 73 1,516,600
2019/03/12 71 77 71 75 3,291,300
2019/03/11 72 73 70 71 1,115,600
2019/03/08 74 74 70 71 2,853,400
2019/03/07 74 76 72 76 1,772,400
2019/03/06 76 77 73 74 1,405,900
2019/03/05 77 78 74 75 1,720,800
2019/03/04 77 79 75 78 3,388,600
2019/03/01 71 75 71 75 2,632,000
2019/02/28 72 73 70 72 853,700
2019/02/27 73 75 70 73 2,738,800
2019/02/26 77 79 72 74 6,235,700
2019/02/25 73 76 72 75 3,392,100
2019/02/22 68 76 68 72 11,832,500
2019/02/21 66 68 65 68 779,900
2019/02/20 67 69 65 67 1,241,600
2019/02/19 64 68 64 67 1,587,500
2019/02/18 64 65 63 65 878,100
2019/02/15 64 64 62 63 1,095,800
2019/02/14 66 67 64 64 1,535,600
2019/02/13 65 67 64 66 1,887,200
2019/02/12 63 66 63 64 1,884,500
2019/02/08 62 64 61 64 1,902,200
2019/02/07 65 65 63 63 1,425,600
2019/02/06 64 66 62 65 2,070,800
2019/02/05 62 67 61 64 5,174,800
2019/02/04 65 72 62 63 37,889,600
2019/02/01 56 57 55 56 834,500
2019/01/31 55 62 55 56 3,803,300
2019/01/30 59 59 55 55 880,700
2019/01/29 57 60 57 59 1,224,400
2019/01/28 58 58 56 57 331,600
2019/01/25 56 58 56 57 673,900
2019/01/24 56 57 55 56 386,500
2019/01/23 56 59 55 56 866,200
2019/01/22 56 57 55 56 289,200
2019/01/21 57 58 55 56 603,600
2019/01/18 57 58 56 58 497,200
2019/01/17 56 57 55 57 733,200
2019/01/16 55 57 54 56 668,900
2019/01/15 53 56 53 54 537,100
2019/01/11 54 54 53 54 181,900
2019/01/10 54 55 53 54 403,700
2019/01/09 55 55 53 55 535,800
2019/01/08 54 56 53 55 982,600
2019/01/07 52 54 51 53 570,200
2019/01/04 48 51 46 51 774,100

このページの先頭へ