3776 (株)ブロードバンドタワー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-20220224218220686,000220
2024-06-19219226218222816,600222
2024-06-18219223215219762,600219
2024-06-17221222216218761,100218
2024-06-142282312202211,443,300221
2024-06-132202362202302,590,500230
2024-06-12216222216219830,200219
2024-06-112172222142161,340,300216
2024-06-102222252162161,527,000216
2024-06-072172282162261,743,100226
2024-06-062292292152192,450,300219
2024-06-052322352222252,709,300225
2024-06-042402552352354,581,300235
2024-06-032352402292342,488,900234
2024-05-312282452282373,211,500237
2024-05-302352372222295,177,700229
2024-05-292622622402405,667,000240
2024-05-282622742602622,773,100262
2024-05-272582682512653,803,300265
2024-05-2427028525625910,401,600259
2024-05-232963012802818,873,100281
2024-05-222972982822909,429,500290
2024-05-2128529727029115,364,800291
2024-05-202472782472749,278,600274
2024-05-172442642392528,894,300252
2024-05-162502552352436,024,400243
2024-05-152602702482496,860,900249
2024-05-1426128525225715,677,500257
2024-05-132502642432559,942,300255
2024-05-1028530125926425,431,300264
2024-05-0927829624527740,309,500277
2024-05-0825131622827667,143,000276
2024-05-0721623921623914,983,900239
2024-05-021911981891894,446,700189
2024-05-011992011881949,092,900194
2024-04-3019020718620610,349,800206
2024-04-261761871721853,433,700185
2024-04-2517520317217915,758,900179
2024-04-24171174170174607,000174
2024-04-23167171166168783,900168
2024-04-221661711651661,017,100166
2024-04-191751761611702,918,900170
2024-04-181661721651661,019,800166
2024-04-171731751671681,562,600168
2024-04-161781791721731,552,000173
2024-04-151821841741792,066,800179
2024-04-121821941811872,717,200187
2024-04-111861961821842,369,300184
2024-04-101902021831908,485,200190
2024-04-09175180173178986,700178
2024-04-081771831751771,714,300177
2024-04-051841851721732,869,100173
2024-04-041911991871892,871,500189
2024-04-031842021831914,862,200191
2024-04-022042061841854,900,400185
2024-04-011902001881974,702,800197
2024-03-2917419817319411,987,900194
2024-03-281741761681691,027,700169
2024-03-27176178173175561,200175
2024-03-261851861761761,074,500176
2024-03-251841911821822,125,400182
2024-03-22178184175184871,500184
2024-03-211781841761781,219,800178
2024-03-19179179173176820,600176
2024-03-181721811701791,362,600179
2024-03-151721761701721,180,700172
2024-03-141761791741751,254,600175
2024-03-131951981761783,446,900178
2024-03-121831961791924,588,400192
2024-03-111801861721843,498,200184
2024-03-0821721718218614,078,900186
2024-03-072332412242413,431,700241
2024-03-061701911661916,708,700191
2024-03-051621751541754,378,100175
2024-03-041561611501581,117,900158
2024-03-01158163156156701,800156
2024-02-29161163156157627,900157
2024-02-28163167160162868,000162
2024-02-27163166160163664,700163
2024-02-261561661541631,205,200163
2024-02-221621641541541,140,000154
2024-02-211681711581591,507,300159
2024-02-201751781681702,630,300170
2024-02-191671801671763,457,200176
2024-02-161621761611693,696,500169
2024-02-151721721611635,095,200163
2024-02-1414617714417414,181,400174
2024-02-1314015614014710,884,200147
2024-02-09126127124124324,800124
2024-02-08126126122126794,700126
2024-02-07127128125126547,600126
2024-02-06129130127127534,400127
2024-02-05133133129131554,600131
2024-02-02134134132133304,000133
2024-02-01135135131132269,300132
2024-01-31135137132134551,200134
2024-01-30138141135136570,700136
2024-01-29140141137139395,000139
2024-01-26142146140140787,800140
2024-01-251461521431431,292,700143
2024-01-241551571461462,018,400146
2024-01-231471541431533,100,400153
2024-01-221411481361462,125,700146
2024-01-191331501321403,649,400140
2024-01-181371411341341,666,900134
2024-01-171351401281323,325,900132
2024-01-16130136128130803,900130
2024-01-15129132128132459,600132
2024-01-12130130127129259,200129
2024-01-11130130128130295,600130
2024-01-10130132128130223,500130
2024-01-09127131127131292,300131
2024-01-05129129126127326,100127
2024-01-04127131126130231,800130

分割・併合履歴 : [2013-03-27]1株→500株 [2005-09-27]1株→5株