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
2021/12/30 806 823 803 818 17,500
2021/12/29 796 817 786 814 25,900
2021/12/28 798 804 788 792 40,300
2021/12/27 827 827 797 797 50,200
2021/12/24 834 839 817 820 17,600
2021/12/23 819 835 819 828 21,900
2021/12/22 800 832 799 817 71,600
2021/12/21 802 809 790 800 73,700
2021/12/20 800 807 789 790 113,500
2021/12/17 805 806 788 803 31,900
2021/12/16 815 822 807 810 16,700
2021/12/15 799 813 793 811 21,000
2021/12/14 812 812 786 800 40,900
2021/12/13 813 816 800 813 22,800
2021/12/10 827 827 805 813 52,600
2021/12/09 843 848 814 827 30,300
2021/12/08 851 861 838 839 25,200
2021/12/07 810 849 809 848 42,600
2021/12/06 830 830 798 810 38,400
2021/12/03 812 839 807 837 56,200
2021/12/02 850 858 797 812 183,300
2021/12/01 852 878 830 865 102,700
2021/11/30 870 892 852 852 48,700
2021/11/29 874 891 860 864 54,200
2021/11/26 890 902 876 886 33,300
2021/11/25 923 924 890 890 38,000
2021/11/24 889 918 889 917 37,100
2021/11/22 895 904 888 891 22,200
2021/11/19 900 910 880 905 50,800
2021/11/18 902 921 900 903 47,000
2021/11/17 951 951 914 921 78,400
2021/11/16 980 983 951 951 35,600
2021/11/15 980 987 970 987 34,900
2021/11/12 984 994 973 974 41,200
2021/11/11 990 1,000 987 988 22,200
2021/11/10 980 1,000 972 1,000 42,200
2021/11/09 971 993 963 975 69,300
2021/11/08 1,022 1,022 964 965 144,900
2021/11/05 1,014 1,039 1,008 1,020 99,000
2021/11/04 1,045 1,051 1,014 1,025 129,000
2021/11/02 1,048 1,059 1,031 1,048 142,900
2021/11/01 1,010 1,060 995 1,026 356,900
2021/10/29 993 1,033 979 1,010 756,900
2021/10/28 910 1,001 902 1,001 1,090,500
2021/10/27 851 855 845 851 51,700
2021/10/26 864 870 857 859 28,200
2021/10/25 861 864 858 859 19,700
2021/10/22 835 859 835 855 49,200
2021/10/21 849 875 844 858 117,200
2021/10/20 846 849 839 843 35,500
2021/10/19 836 849 832 846 55,400
2021/10/18 823 846 823 841 53,300
2021/10/15 816 828 816 822 19,300
2021/10/14 835 835 813 816 25,900
2021/10/13 844 845 817 824 46,000
2021/10/12 829 847 828 845 98,200
2021/10/11 803 830 803 824 79,100
2021/10/08 810 821 800 805 53,700
2021/10/07 780 816 779 810 150,100
2021/10/06 773 774 748 759 48,300
2021/10/05 771 773 736 763 96,300
2021/10/04 804 804 769 778 122,700
2021/10/01 795 800 780 800 95,500
2021/09/30 755 812 755 804 240,800
2021/09/29 735 768 732 747 333,800
2021/09/29 1 -> 0.10 分割
2021/09/28 73 79 73 78 2,208,800
2021/09/27 78 80 77 77 1,022,700
2021/09/24 78 80 77 80 743,000
2021/09/22 77 79 76 77 612,600
2021/09/21 77 78 77 77 455,100
2021/09/17 79 80 78 79 450,100
2021/09/16 79 80 76 77 1,276,300
2021/09/15 81 81 79 80 476,200
2021/09/14 81 82 80 81 563,700
2021/09/13 82 82 81 81 248,700
2021/09/10 82 83 81 82 706,800
2021/09/09 82 83 81 83 278,100
2021/09/08 81 83 81 82 437,600
2021/09/07 82 82 81 81 205,500
2021/09/06 81 82 81 81 248,000
2021/09/03 82 82 80 81 1,058,000
2021/09/02 83 83 82 82 400,700
2021/09/01 84 84 82 84 667,400
2021/08/31 83 84 83 84 175,500
2021/08/30 83 85 83 84 573,000
2021/08/27 83 84 82 83 305,700
2021/08/26 84 85 83 83 552,600
2021/08/25 84 84 83 84 289,800
2021/08/24 82 84 82 82 457,000
2021/08/23 83 83 81 81 481,000
2021/08/20 82 83 81 82 503,600
2021/08/19 83 84 82 82 273,200
2021/08/18 81 84 81 83 474,000
2021/08/17 83 84 81 81 462,900
2021/08/16 84 84 82 83 602,800
2021/08/13 85 85 83 84 531,100
2021/08/12 86 86 84 84 566,900
2021/08/11 86 86 84 86 293,500
2021/08/10 83 86 82 85 818,600
2021/08/06 83 83 81 81 374,400
2021/08/05 82 83 82 82 544,900
2021/08/04 85 85 82 82 849,900
2021/08/03 85 86 84 84 638,900
2021/08/02 86 86 83 85 758,500
2021/07/30 86 86 84 85 2,067,600
2021/07/29 86 90 86 89 1,283,300
2021/07/28 85 86 84 86 522,700
2021/07/27 85 86 84 86 437,900
2021/07/26 85 86 84 86 714,400
2021/07/21 86 86 84 85 458,200
2021/07/20 86 86 84 85 899,600
2021/07/19 87 87 85 87 986,800
2021/07/16 86 88 86 88 431,300
2021/07/15 89 89 86 86 889,500
2021/07/14 90 91 89 89 816,800
2021/07/13 90 91 88 90 986,000
2021/07/12 89 90 89 89 408,100
2021/07/09 89 90 88 89 784,500
2021/07/08 89 90 88 90 770,200
2021/07/07 90 90 89 89 438,800
2021/07/06 90 90 88 90 613,100
2021/07/05 89 90 88 90 1,281,600
2021/07/02 86 88 86 88 521,700
2021/07/01 87 88 86 86 518,300
2021/06/30 87 89 87 87 923,300
2021/06/29 88 89 86 88 823,500
2021/06/28 88 89 87 89 1,031,600
2021/06/25 86 89 85 88 2,050,100
2021/06/24 84 85 83 85 631,000
2021/06/23 85 85 83 83 497,300
2021/06/22 85 85 83 84 678,600
2021/06/21 85 85 83 83 1,451,100
2021/06/18 85 86 84 84 1,222,800
2021/06/17 82 86 82 84 1,393,100
2021/06/16 83 83 82 82 310,400
2021/06/15 82 83 81 83 527,100
2021/06/14 84 84 81 83 976,300
2021/06/11 83 86 81 83 2,495,900
2021/06/10 81 83 81 83 718,500
2021/06/09 82 82 81 82 282,800
2021/06/08 81 82 80 82 531,300
2021/06/07 81 82 80 80 612,900
2021/06/04 81 81 80 80 327,500
2021/06/03 81 82 80 80 487,900
2021/06/02 80 82 79 80 1,007,800
2021/06/01 80 81 80 81 278,500
2021/05/31 80 81 80 80 371,900
2021/05/28 80 81 79 81 853,600
2021/05/27 81 81 78 79 1,555,300
2021/05/26 80 81 80 80 618,300
2021/05/25 81 82 80 80 1,000,400
2021/05/24 83 84 80 80 1,626,400
2021/05/21 84 85 83 85 712,100
2021/05/20 83 84 82 84 673,800
2021/05/19 83 84 83 83 597,600
2021/05/18 83 84 83 84 444,500
2021/05/17 84 84 82 82 652,800
2021/05/14 83 85 83 84 750,600
2021/05/13 84 85 82 82 1,331,200
2021/05/12 86 87 84 84 1,211,900
2021/05/11 86 87 85 87 913,000
2021/05/10 87 88 86 86 659,300
2021/05/07 87 88 86 87 568,600
2021/05/06 86 88 86 88 470,100
2021/04/30 87 89 86 86 965,100
2021/04/28 86 87 85 85 829,400
2021/04/27 86 87 85 87 431,600
2021/04/26 86 87 85 85 426,000
2021/04/23 86 86 85 85 689,600
2021/04/22 85 87 85 85 893,700
2021/04/21 86 86 85 85 952,200
2021/04/20 88 88 86 86 869,900
2021/04/19 88 89 87 89 613,200
2021/04/16 88 88 87 88 711,100
2021/04/15 89 89 88 88 629,200
2021/04/14 90 90 89 89 472,900
2021/04/13 90 90 89 89 407,900
2021/04/12 89 90 88 89 673,600
2021/04/09 90 90 89 89 693,900
2021/04/08 89 90 88 90 694,400
2021/04/07 90 90 88 89 466,400
2021/04/06 90 90 88 89 903,800
2021/04/05 88 91 88 90 1,447,400
2021/04/02 89 90 88 88 577,700
2021/04/01 88 89 88 89 303,400
2021/03/31 88 89 88 89 322,700
2021/03/30 87 89 87 88 422,100
2021/03/29 89 90 87 87 902,500
2021/03/26 86 89 86 88 617,400
2021/03/25 87 88 86 86 590,800
2021/03/24 87 88 86 86 888,600
2021/03/23 89 90 87 87 1,212,000
2021/03/22 90 91 89 89 668,400
2021/03/19 90 91 90 90 872,000
2021/03/18 91 91 89 91 734,800
2021/03/17 90 91 90 90 267,200
2021/03/16 90 91 89 91 734,800
2021/03/15 91 92 90 90 1,485,700
2021/03/12 90 91 89 90 551,700
2021/03/11 91 91 89 90 890,500
2021/03/10 89 92 88 91 2,131,800
2021/03/09 87 89 86 88 1,011,000
2021/03/08 87 89 86 86 861,400
2021/03/05 86 87 85 86 882,900
2021/03/04 87 88 86 87 716,600
2021/03/03 86 90 86 86 2,768,100
2021/03/02 88 88 85 86 1,221,100
2021/03/01 87 88 86 87 745,400
2021/02/26 86 88 85 86 1,155,800
2021/02/25 87 88 85 86 1,069,100
2021/02/24 89 89 86 86 953,900
2021/02/22 88 89 87 88 1,059,300
2021/02/19 88 89 87 87 840,400
2021/02/18 89 91 88 89 1,802,700
2021/02/17 87 89 85 88 2,409,900
2021/02/16 88 89 85 87 3,470,600
2021/02/15 94 94 92 92 970,500
2021/02/12 94 94 91 93 1,410,700
2021/02/10 94 95 93 93 688,100
2021/02/09 93 95 93 94 1,192,600
2021/02/08 93 95 92 93 1,136,200
2021/02/05 92 94 92 93 1,073,100
2021/02/04 91 93 89 91 1,295,800
2021/02/03 91 92 89 90 893,200
2021/02/02 88 91 88 90 1,250,700
2021/02/01 87 89 86 88 527,000
2021/01/29 90 91 86 87 1,558,900
2021/01/28 90 91 89 90 524,600
2021/01/27 90 91 90 91 274,200
2021/01/26 92 92 89 90 907,700
2021/01/25 91 92 90 92 761,900
2021/01/22 90 91 89 89 760,000
2021/01/21 91 91 89 90 877,200
2021/01/20 91 91 89 91 1,024,100
2021/01/19 89 91 89 90 993,800
2021/01/18 88 89 87 88 530,700
2021/01/15 89 89 87 88 765,100
2021/01/14 90 91 88 88 1,213,900
2021/01/13 90 94 90 90 1,791,100
2021/01/12 89 91 89 90 492,200
2021/01/08 88 90 88 89 899,400
2021/01/07 86 89 86 88 1,379,100
2021/01/06 85 86 84 85 766,500
2021/01/05 84 86 83 84 684,700
2021/01/04 86 86 83 84 618,600

このページの先頭へ