3776 (株)ブロードバンドタワーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	134	135	133	134	109,000	134
2023-06-08	138	138	133	133	350,500	133
2023-06-07	138	139	137	137	289,100	137
2023-06-06	138	139	136	136	260,100	136
2023-06-05	138	139	136	139	257,500	139
2023-06-02	139	139	136	136	164,900	136
2023-06-01	138	143	136	138	323,100	138
2023-05-31	140	140	136	137	207,900	137
2023-05-30	136	142	134	139	822,700	139
2023-05-29	133	144	133	136	1,742,800	136
2023-05-26	132	132	129	129	161,800	129
2023-05-25	133	133	131	131	98,600	131
2023-05-24	131	133	131	132	94,700	132
2023-05-23	133	134	131	131	120,200	131
2023-05-22	132	133	131	133	98,400	133
2023-05-19	130	133	130	131	219,600	131
2023-05-18	134	134	130	132	340,600	132
2023-05-17	135	135	133	135	209,200	135
2023-05-16	137	137	134	134	261,400	134
2023-05-15	137	138	136	136	182,400	136
2023-05-12	140	140	137	138	179,900	138
2023-05-11	138	139	138	139	201,600	139
2023-05-10	141	141	139	139	302,600	139
2023-05-09	142	143	141	141	199,600	141
2023-05-08	142	143	141	143	246,800	143
2023-05-02	143	146	142	146	250,800	146
2023-05-01	143	145	142	145	138,600	145
2023-04-28	142	143	141	142	102,700	142
2023-04-27	141	143	141	141	79,200	141
2023-04-26	142	143	141	141	56,800	141
2023-04-25	143	144	142	142	91,400	142
2023-04-24	144	146	143	144	220,400	144
2023-04-21	146	147	143	145	364,400	145
2023-04-20	145	148	145	146	120,600	146
2023-04-19	147	148	145	148	105,800	148
2023-04-18	144	147	144	146	122,000	146
2023-04-17	146	147	144	144	267,400	144
2023-04-14	148	149	148	148	40,600	148
2023-04-13	147	149	147	149	61,200	149
2023-04-12	145	149	144	149	200,200	149
2023-04-11	145	147	145	146	67,200	146
2023-04-10	147	147	143	145	177,600	145
2023-04-07	143	144	142	143	51,800	143
2023-04-06	143	144	142	143	112,800	143
2023-04-05	145	147	144	144	187,200	144
2023-04-04	147	149	145	145	182,200	145
2023-04-03	147	150	147	147	96,900	147
2023-03-31	148	150	147	147	80,700	147
2023-03-30	146	150	146	148	199,500	148
2023-03-29	143	146	143	145	101,800	145
2023-03-28	142	145	141	145	227,800	145
2023-03-27	142	143	141	142	103,700	142
2023-03-24	143	143	141	142	104,400	142
2023-03-23	142	143	141	142	122,100	142
2023-03-22	144	144	142	143	37,200	143
2023-03-20	143	144	140	142	227,700	142
2023-03-17	143	144	142	144	74,500	144
2023-03-16	142	144	141	141	165,800	141
2023-03-15	146	146	143	143	189,900	143
2023-03-14	146	147	143	144	310,900	144
2023-03-13	146	148	145	148	186,900	148
2023-03-10	150	151	147	147	242,400	147
2023-03-09	151	151	149	151	180,900	151
2023-03-08	152	154	150	150	391,500	150
2023-03-07	150	152	149	150	140,600	150
2023-03-06	150	150	149	149	131,100	149
2023-03-03	149	150	149	149	92,800	149
2023-03-02	150	150	148	148	53,900	148
2023-03-01	149	150	148	150	115,700	150
2023-02-28	148	151	147	151	237,100	151
2023-02-27	149	149	147	149	111,700	149
2023-02-24	150	150	147	147	106,900	147
2023-02-22	147	149	147	149	111,300	149
2023-02-21	147	150	147	147	154,000	147
2023-02-20	148	148	145	147	158,500	147
2023-02-17	147	152	146	147	350,900	147
2023-02-16	144	147	143	147	405,000	147
2023-02-15	150	150	141	144	1,384,000	144
2023-02-14	152	154	150	151	323,100	151
2023-02-13	152	155	150	151	1,041,800	151
2023-02-10	173	174	168	169	296,500	169
2023-02-09	169	174	168	174	317,700	174
2023-02-08	167	170	167	169	103,400	169
2023-02-07	167	169	166	167	110,500	167
2023-02-06	170	170	166	167	192,600	167
2023-02-03	163	171	163	169	497,600	169
2023-02-02	167	168	162	162	159,400	162
2023-02-01	164	166	164	166	101,200	166
2023-01-31	166	167	164	165	57,900	165
2023-01-30	168	169	164	164	153,200	164
2023-01-27	169	170	166	167	166,200	167
2023-01-26	166	169	165	169	179,800	169
2023-01-25	164	168	164	165	155,500	165
2023-01-24	167	167	164	164	161,500	164
2023-01-23	165	168	164	167	122,200	167
2023-01-20	162	165	162	165	72,700	165
2023-01-19	162	164	162	164	36,000	164
2023-01-18	161	164	161	163	148,800	163
2023-01-17	160	162	160	160	87,600	160
2023-01-16	163	164	161	161	120,700	161
2023-01-13	164	166	162	164	149,900	164
2023-01-12	166	166	164	165	108,600	165
2023-01-11	167	168	165	166	115,600	166
2023-01-10	162	166	161	166	208,900	166
2023-01-06	160	162	159	162	85,100	162
2023-01-05	160	162	160	160	55,800	160
2023-01-04	161	163	160	160	78,200	160

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

3776 (株)ブロードバンドタワー の時系列データ [2023年度]

3776 (株)ブロードバンドタワーの時系列データ [2023年度]