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
2026/06/22 1,590 1,631 1,570 1,596 24,700
2026/06/19 1,612 1,615 1,585 1,590 3,800
2026/06/18 1,605 1,624 1,596 1,624 3,600
2026/06/17 1,586 1,639 1,586 1,615 5,500
2026/06/16 1,602 1,613 1,576 1,586 7,200
2026/06/15 1,601 1,625 1,577 1,617 12,600
2026/06/12 1,589 1,613 1,570 1,606 8,200
2026/06/11 1,570 1,639 1,567 1,597 9,700
2026/06/10 1,552 1,608 1,550 1,582 18,400
2026/06/09 1,640 1,664 1,557 1,560 60,900
2026/06/08 1,725 1,725 1,625 1,628 45,900
2026/06/05 1,650 1,769 1,650 1,750 35,400
2026/06/04 1,668 1,704 1,625 1,635 40,900
2026/06/03 1,765 1,793 1,665 1,707 58,600
2026/06/02 1,861 1,861 1,780 1,780 9,600
2026/06/01 1,855 1,855 1,813 1,825 4,900
2026/05/29 1,828 1,906 1,828 1,871 11,700
2026/05/28 1,866 1,887 1,816 1,847 7,700
2026/05/27 1,911 1,911 1,855 1,889 12,100
2026/05/26 1,922 1,947 1,901 1,927 5,700
2026/05/25 1,968 1,985 1,910 1,929 18,500
2026/05/22 2,044 2,044 1,945 1,964 13,400
2026/05/21 2,115 2,129 2,006 2,059 13,100
2026/05/20 2,167 2,167 2,117 2,126 3,900
2026/05/19 2,101 2,163 2,100 2,149 4,300
2026/05/18 2,112 2,142 2,088 2,102 2,600
2026/05/15 2,111 2,170 2,111 2,123 6,800
2026/05/14 2,171 2,177 2,125 2,125 4,500
2026/05/13 2,154 2,177 2,121 2,156 15,700
2026/05/12 2,155 2,195 2,145 2,156 17,500
2026/05/11 2,155 2,168 2,095 2,164 13,700
2026/05/08 2,165 2,178 2,151 2,155 4,200
2026/05/07 2,207 2,209 2,163 2,163 12,500
2026/05/01 2,180 2,216 2,161 2,180 5,200
2026/04/30 2,169 2,225 2,165 2,199 15,400
2026/04/28 2,180 2,226 2,158 2,206 8,200
2026/04/27 2,225 2,233 2,145 2,180 33,400
2026/04/24 2,251 2,277 2,235 2,235 5,000
2026/04/23 2,301 2,301 2,251 2,251 4,600
2026/04/22 2,252 2,287 2,251 2,251 11,600
2026/04/21 2,317 2,334 2,255 2,257 15,300
2026/04/20 2,359 2,380 2,307 2,311 7,400
2026/04/17 2,383 2,391 2,355 2,362 18,400
2026/04/16 2,394 2,427 2,391 2,391 13,100
2026/04/15 2,391 2,420 2,385 2,389 2,600
2026/04/14 2,432 2,445 2,390 2,390 10,700
2026/04/13 2,486 2,489 2,366 2,422 21,000
2026/04/10 2,383 2,449 2,363 2,444 29,200
2026/04/09 2,364 2,400 2,355 2,355 5,800
2026/04/08 2,370 2,402 2,315 2,347 20,900
2026/04/07 2,279 2,364 2,279 2,364 15,900
2026/04/06 2,257 2,330 2,257 2,289 20,100
2026/04/03 2,240 2,284 2,240 2,260 21,400
2026/03/27 2,191 2,261 2,191 2,229 19,100
2026/03/26 2,223 2,223 2,188 2,193 15,100
2026/03/25 2,229 2,230 2,190 2,201 13,200
2026/03/24 2,159 2,235 2,159 2,198 24,600
2026/03/23 2,183 2,183 2,145 2,145 19,600
2026/03/19 2,154 2,186 2,151 2,170 44,900
2026/03/18 2,175 2,209 2,168 2,174 17,500
2026/03/17 2,167 2,185 2,153 2,170 11,400
2026/03/16 2,178 2,199 2,149 2,167 15,100
2026/03/13 2,112 2,190 2,112 2,178 20,700
2026/03/12 2,108 2,139 2,085 2,112 17,700
2026/03/11 2,121 2,163 2,108 2,119 34,400
2026/03/10 2,150 2,168 2,113 2,134 42,300
2026/03/09 2,139 2,139 2,089 2,097 23,000
2026/03/06 2,136 2,184 2,136 2,171 23,200
2026/03/05 2,156 2,198 2,145 2,158 49,600
2026/03/04 2,130 2,171 2,088 2,106 28,200
2026/03/03 2,164 2,172 2,127 2,131 18,500
2026/03/02 2,153 2,191 2,153 2,164 13,400
2026/02/27 2,181 2,220 2,175 2,192 33,500
2026/02/26 2,123 2,199 2,123 2,184 32,600
2026/02/25 2,120 2,167 2,107 2,123 37,100
2026/02/24 2,074 2,114 2,065 2,087 11,100
2026/02/20 2,100 2,126 2,065 2,085 22,300
2026/02/19 2,109 2,138 2,103 2,117 16,100
2026/02/18 2,100 2,144 2,099 2,125 12,600
2026/02/17 2,089 2,130 2,080 2,121 27,300
2026/02/16 2,013 2,121 2,013 2,082 58,400
2026/02/13 2,008 2,033 1,968 1,973 28,100
2026/02/12 2,079 2,085 1,998 2,010 24,300
2026/02/10 2,065 2,100 2,059 2,100 16,100
2026/02/09 2,100 2,119 2,062 2,076 26,900
2026/02/06 2,128 2,134 2,079 2,101 54,400
2026/02/05 2,079 2,261 2,055 2,178 118,200
2026/02/04 2,063 2,089 1,998 2,037 49,600
2026/02/03 2,023 2,040 1,998 2,030 23,600
2026/02/02 1,975 2,022 1,964 2,010 71,600
2026/01/30 1,860 1,945 1,851 1,935 149,200
2026/01/29 1,967 1,970 1,799 1,820 147,000
2026/01/28 1,987 2,020 1,973 1,988 32,300
2026/01/27 1,974 1,989 1,943 1,977 41,400
2026/01/26 2,030 2,030 1,970 2,011 159,500
2026/01/23 2,045 2,054 2,027 2,044 26,000
2026/01/22 2,022 2,036 2,022 2,031 54,300
2026/01/21 2,031 2,050 2,020 2,027 40,600
2026/01/20 2,047 2,055 2,038 2,045 45,100
2026/01/19 2,046 2,072 2,046 2,055 28,100
2026/01/16 2,009 2,070 2,009 2,053 53,300
2026/01/15 2,022 2,040 2,011 2,011 49,900
2026/01/14 2,032 2,039 2,016 2,017 34,700
2026/01/13 2,070 2,073 2,028 2,029 55,100
2026/01/09 2,062 2,065 2,055 2,058 8,100
2026/01/08 2,065 2,072 2,060 2,060 15,600
2026/01/07 2,086 2,086 2,065 2,065 39,100
2026/01/06 2,064 2,088 2,063 2,079 23,500
2026/01/05 2,091 2,092 2,066 2,072 22,900

このページの先頭へ