3776 (株)ブロードバンドタワー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 136 | 138 | 128 | 132 | 1,319,400 | 132 |
| 2025-04-03 | 143 | 144 | 140 | 140 | 580,800 | 140 |
| 2025-04-02 | 146 | 147 | 145 | 146 | 337,800 | 146 |
| 2025-04-01 | 149 | 150 | 146 | 148 | 251,700 | 148 |
| 2025-03-31 | 152 | 152 | 147 | 148 | 679,600 | 148 |
| 2025-03-28 | 155 | 156 | 152 | 153 | 356,500 | 153 |
| 2025-03-27 | 154 | 157 | 154 | 155 | 171,500 | 155 |
| 2025-03-26 | 154 | 156 | 154 | 156 | 113,100 | 156 |
| 2025-03-25 | 153 | 155 | 152 | 155 | 301,000 | 155 |
| 2025-03-24 | 156 | 156 | 153 | 153 | 263,700 | 153 |
| 2025-03-21 | 154 | 156 | 154 | 156 | 155,800 | 156 |
| 2025-03-19 | 155 | 157 | 154 | 154 | 295,300 | 154 |
| 2025-03-18 | 158 | 159 | 157 | 158 | 258,700 | 158 |
| 2025-03-17 | 157 | 157 | 156 | 157 | 162,000 | 157 |
| 2025-03-14 | 154 | 157 | 153 | 156 | 188,000 | 156 |
| 2025-03-13 | 157 | 158 | 154 | 154 | 236,800 | 154 |
| 2025-03-12 | 155 | 157 | 154 | 157 | 221,400 | 157 |
| 2025-03-11 | 153 | 156 | 151 | 156 | 447,000 | 156 |
| 2025-03-10 | 154 | 157 | 153 | 156 | 257,900 | 156 |
| 2025-03-07 | 154 | 155 | 152 | 153 | 225,000 | 153 |
| 2025-03-06 | 153 | 155 | 153 | 154 | 153,400 | 154 |
| 2025-03-05 | 151 | 154 | 151 | 154 | 359,000 | 154 |
| 2025-03-04 | 152 | 153 | 149 | 152 | 342,100 | 152 |
| 2025-03-03 | 153 | 155 | 151 | 155 | 392,800 | 155 |
| 2025-02-28 | 153 | 154 | 150 | 150 | 520,800 | 150 |
| 2025-02-27 | 156 | 156 | 154 | 154 | 164,100 | 154 |
| 2025-02-26 | 153 | 156 | 151 | 156 | 399,300 | 156 |
| 2025-02-25 | 154 | 155 | 153 | 155 | 361,700 | 155 |
| 2025-02-21 | 156 | 157 | 154 | 156 | 226,600 | 156 |
| 2025-02-20 | 158 | 160 | 156 | 156 | 325,100 | 156 |
| 2025-02-19 | 158 | 161 | 156 | 159 | 410,000 | 159 |
| 2025-02-18 | 157 | 160 | 154 | 158 | 517,600 | 158 |
| 2025-02-17 | 156 | 159 | 156 | 156 | 554,700 | 156 |
| 2025-02-14 | 163 | 165 | 156 | 156 | 2,049,300 | 156 |
| 2025-02-13 | 167 | 169 | 165 | 165 | 389,800 | 165 |
| 2025-02-12 | 170 | 170 | 165 | 167 | 684,500 | 167 |
| 2025-02-10 | 167 | 170 | 164 | 169 | 760,600 | 169 |
| 2025-02-07 | 189 | 191 | 163 | 167 | 2,872,900 | 167 |
| 2025-02-06 | 187 | 189 | 186 | 189 | 245,000 | 189 |
| 2025-02-05 | 183 | 187 | 182 | 186 | 377,200 | 186 |
| 2025-02-04 | 183 | 184 | 181 | 182 | 417,600 | 182 |
| 2025-02-03 | 187 | 188 | 181 | 182 | 984,600 | 182 |
| 2025-01-31 | 188 | 191 | 185 | 190 | 420,800 | 190 |
| 2025-01-30 | 190 | 191 | 187 | 189 | 392,500 | 189 |
| 2025-01-29 | 191 | 194 | 189 | 190 | 304,900 | 190 |
| 2025-01-28 | 188 | 192 | 187 | 191 | 317,800 | 191 |
| 2025-01-27 | 196 | 196 | 189 | 189 | 514,800 | 189 |
| 2025-01-24 | 190 | 196 | 188 | 195 | 748,100 | 195 |
| 2025-01-23 | 187 | 192 | 186 | 190 | 794,000 | 190 |
| 2025-01-22 | 183 | 187 | 182 | 184 | 596,400 | 184 |
| 2025-01-21 | 181 | 182 | 178 | 181 | 248,800 | 181 |
| 2025-01-20 | 180 | 182 | 177 | 182 | 296,500 | 182 |
| 2025-01-17 | 180 | 180 | 177 | 180 | 429,700 | 180 |
| 2025-01-16 | 184 | 186 | 180 | 182 | 436,400 | 182 |
| 2025-01-15 | 186 | 186 | 182 | 184 | 217,300 | 184 |
| 2025-01-14 | 188 | 190 | 184 | 184 | 403,000 | 184 |
| 2025-01-10 | 187 | 191 | 187 | 188 | 476,500 | 188 |
| 2025-01-09 | 192 | 192 | 185 | 187 | 640,500 | 187 |
| 2025-01-08 | 188 | 191 | 185 | 189 | 1,013,200 | 189 |
| 2025-01-07 | 184 | 184 | 182 | 183 | 202,500 | 183 |
| 2025-01-06 | 184 | 189 | 182 | 182 | 520,700 | 182 |
分割・併合履歴 ： [2013-03-27]1株→500株 [2005-09-27]1株→5株