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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 194 | 196 | 189 | 190 | 631,300 | 190 |
| 2024-07-25 | 192 | 196 | 189 | 194 | 849,400 | 194 |
| 2024-07-24 | 199 | 201 | 194 | 196 | 660,100 | 196 |
| 2024-07-23 | 198 | 202 | 196 | 198 | 645,800 | 198 |
| 2024-07-22 | 195 | 197 | 192 | 194 | 773,500 | 194 |
| 2024-07-19 | 199 | 199 | 195 | 196 | 1,186,900 | 196 |
| 2024-07-18 | 202 | 204 | 199 | 200 | 746,700 | 200 |
| 2024-07-17 | 204 | 207 | 201 | 204 | 606,300 | 204 |
| 2024-07-16 | 205 | 208 | 203 | 203 | 678,500 | 203 |
| 2024-07-12 | 201 | 208 | 201 | 205 | 937,700 | 205 |
| 2024-07-11 | 201 | 204 | 196 | 203 | 1,372,700 | 203 |
| 2024-07-10 | 210 | 210 | 199 | 203 | 2,714,800 | 203 |
| 2024-07-09 | 211 | 215 | 209 | 209 | 825,700 | 209 |
| 2024-07-08 | 211 | 218 | 211 | 211 | 944,400 | 211 |
| 2024-07-05 | 210 | 217 | 208 | 212 | 1,156,900 | 212 |
| 2024-07-04 | 213 | 216 | 209 | 209 | 834,700 | 209 |
| 2024-07-03 | 209 | 217 | 207 | 213 | 1,292,600 | 213 |
| 2024-07-02 | 207 | 212 | 205 | 206 | 1,050,000 | 206 |
| 2024-07-01 | 222 | 222 | 206 | 206 | 2,256,000 | 206 |
| 2024-06-28 | 220 | 220 | 217 | 217 | 564,900 | 217 |
| 2024-06-27 | 226 | 226 | 220 | 220 | 714,500 | 220 |
| 2024-06-26 | 230 | 231 | 223 | 224 | 816,400 | 224 |
| 2024-06-25 | 232 | 236 | 228 | 230 | 685,000 | 230 |
| 2024-06-24 | 223 | 232 | 223 | 231 | 998,300 | 231 |
| 2024-06-21 | 220 | 229 | 219 | 226 | 1,076,500 | 226 |
| 2024-06-20 | 220 | 224 | 218 | 220 | 686,000 | 220 |
| 2024-06-19 | 219 | 226 | 218 | 222 | 816,600 | 222 |
| 2024-06-18 | 219 | 223 | 215 | 219 | 762,600 | 219 |
| 2024-06-17 | 221 | 222 | 216 | 218 | 761,100 | 218 |
| 2024-06-14 | 228 | 231 | 220 | 221 | 1,443,300 | 221 |
| 2024-06-13 | 220 | 236 | 220 | 230 | 2,590,500 | 230 |
| 2024-06-12 | 216 | 222 | 216 | 219 | 830,200 | 219 |
| 2024-06-11 | 217 | 222 | 214 | 216 | 1,340,300 | 216 |
| 2024-06-10 | 222 | 225 | 216 | 216 | 1,527,000 | 216 |
| 2024-06-07 | 217 | 228 | 216 | 226 | 1,743,100 | 226 |
| 2024-06-06 | 229 | 229 | 215 | 219 | 2,450,300 | 219 |
| 2024-06-05 | 232 | 235 | 222 | 225 | 2,709,300 | 225 |
| 2024-06-04 | 240 | 255 | 235 | 235 | 4,581,300 | 235 |
| 2024-06-03 | 235 | 240 | 229 | 234 | 2,488,900 | 234 |
| 2024-05-31 | 228 | 245 | 228 | 237 | 3,211,500 | 237 |
| 2024-05-30 | 235 | 237 | 222 | 229 | 5,177,700 | 229 |
| 2024-05-29 | 262 | 262 | 240 | 240 | 5,667,000 | 240 |
| 2024-05-28 | 262 | 274 | 260 | 262 | 2,773,100 | 262 |
| 2024-05-27 | 258 | 268 | 251 | 265 | 3,803,300 | 265 |
| 2024-05-24 | 270 | 285 | 256 | 259 | 10,401,600 | 259 |
| 2024-05-23 | 296 | 301 | 280 | 281 | 8,873,100 | 281 |
| 2024-05-22 | 297 | 298 | 282 | 290 | 9,429,500 | 290 |
| 2024-05-21 | 285 | 297 | 270 | 291 | 15,364,800 | 291 |
| 2024-05-20 | 247 | 278 | 247 | 274 | 9,278,600 | 274 |
| 2024-05-17 | 244 | 264 | 239 | 252 | 8,894,300 | 252 |
| 2024-05-16 | 250 | 255 | 235 | 243 | 6,024,400 | 243 |
| 2024-05-15 | 260 | 270 | 248 | 249 | 6,860,900 | 249 |
| 2024-05-14 | 261 | 285 | 252 | 257 | 15,677,500 | 257 |
| 2024-05-13 | 250 | 264 | 243 | 255 | 9,942,300 | 255 |
| 2024-05-10 | 285 | 301 | 259 | 264 | 25,431,300 | 264 |
| 2024-05-09 | 278 | 296 | 245 | 277 | 40,309,500 | 277 |
| 2024-05-08 | 251 | 316 | 228 | 276 | 67,143,000 | 276 |
| 2024-05-07 | 216 | 239 | 216 | 239 | 14,983,900 | 239 |
| 2024-05-02 | 191 | 198 | 189 | 189 | 4,446,700 | 189 |
| 2024-05-01 | 199 | 201 | 188 | 194 | 9,092,900 | 194 |
| 2024-04-30 | 190 | 207 | 186 | 206 | 10,349,800 | 206 |
| 2024-04-26 | 176 | 187 | 172 | 185 | 3,433,700 | 185 |
| 2024-04-25 | 175 | 203 | 172 | 179 | 15,758,900 | 179 |
| 2024-04-24 | 171 | 174 | 170 | 174 | 607,000 | 174 |
| 2024-04-23 | 167 | 171 | 166 | 168 | 783,900 | 168 |
| 2024-04-22 | 166 | 171 | 165 | 166 | 1,017,100 | 166 |
| 2024-04-19 | 175 | 176 | 161 | 170 | 2,918,900 | 170 |
| 2024-04-18 | 166 | 172 | 165 | 166 | 1,019,800 | 166 |
| 2024-04-17 | 173 | 175 | 167 | 168 | 1,562,600 | 168 |
| 2024-04-16 | 178 | 179 | 172 | 173 | 1,552,000 | 173 |
| 2024-04-15 | 182 | 184 | 174 | 179 | 2,066,800 | 179 |
| 2024-04-12 | 182 | 194 | 181 | 187 | 2,717,200 | 187 |
| 2024-04-11 | 186 | 196 | 182 | 184 | 2,369,300 | 184 |
| 2024-04-10 | 190 | 202 | 183 | 190 | 8,485,200 | 190 |
| 2024-04-09 | 175 | 180 | 173 | 178 | 986,700 | 178 |
| 2024-04-08 | 177 | 183 | 175 | 177 | 1,714,300 | 177 |
| 2024-04-05 | 184 | 185 | 172 | 173 | 2,869,100 | 173 |
| 2024-04-04 | 191 | 199 | 187 | 189 | 2,871,500 | 189 |
| 2024-04-03 | 184 | 202 | 183 | 191 | 4,862,200 | 191 |
| 2024-04-02 | 204 | 206 | 184 | 185 | 4,900,400 | 185 |
| 2024-04-01 | 190 | 200 | 188 | 197 | 4,702,800 | 197 |
| 2024-03-29 | 174 | 198 | 173 | 194 | 11,987,900 | 194 |
| 2024-03-28 | 174 | 176 | 168 | 169 | 1,027,700 | 169 |
| 2024-03-27 | 176 | 178 | 173 | 175 | 561,200 | 175 |
| 2024-03-26 | 185 | 186 | 176 | 176 | 1,074,500 | 176 |
| 2024-03-25 | 184 | 191 | 182 | 182 | 2,125,400 | 182 |
| 2024-03-22 | 178 | 184 | 175 | 184 | 871,500 | 184 |
| 2024-03-21 | 178 | 184 | 176 | 178 | 1,219,800 | 178 |
| 2024-03-19 | 179 | 179 | 173 | 176 | 820,600 | 176 |
| 2024-03-18 | 172 | 181 | 170 | 179 | 1,362,600 | 179 |
| 2024-03-15 | 172 | 176 | 170 | 172 | 1,180,700 | 172 |
| 2024-03-14 | 176 | 179 | 174 | 175 | 1,254,600 | 175 |
| 2024-03-13 | 195 | 198 | 176 | 178 | 3,446,900 | 178 |
| 2024-03-12 | 183 | 196 | 179 | 192 | 4,588,400 | 192 |
| 2024-03-11 | 180 | 186 | 172 | 184 | 3,498,200 | 184 |
| 2024-03-08 | 217 | 217 | 182 | 186 | 14,078,900 | 186 |
| 2024-03-07 | 233 | 241 | 224 | 241 | 3,431,700 | 241 |
| 2024-03-06 | 170 | 191 | 166 | 191 | 6,708,700 | 191 |
| 2024-03-05 | 162 | 175 | 154 | 175 | 4,378,100 | 175 |
| 2024-03-04 | 156 | 161 | 150 | 158 | 1,117,900 | 158 |
| 2024-03-01 | 158 | 163 | 156 | 156 | 701,800 | 156 |
| 2024-02-29 | 161 | 163 | 156 | 157 | 627,900 | 157 |
| 2024-02-28 | 163 | 167 | 160 | 162 | 868,000 | 162 |
| 2024-02-27 | 163 | 166 | 160 | 163 | 664,700 | 163 |
| 2024-02-26 | 156 | 166 | 154 | 163 | 1,205,200 | 163 |
| 2024-02-22 | 162 | 164 | 154 | 154 | 1,140,000 | 154 |
| 2024-02-21 | 168 | 171 | 158 | 159 | 1,507,300 | 159 |
| 2024-02-20 | 175 | 178 | 168 | 170 | 2,630,300 | 170 |
| 2024-02-19 | 167 | 180 | 167 | 176 | 3,457,200 | 176 |
| 2024-02-16 | 162 | 176 | 161 | 169 | 3,696,500 | 169 |
| 2024-02-15 | 172 | 172 | 161 | 163 | 5,095,200 | 163 |
| 2024-02-14 | 146 | 177 | 144 | 174 | 14,181,400 | 174 |
| 2024-02-13 | 140 | 156 | 140 | 147 | 10,884,200 | 147 |
| 2024-02-09 | 126 | 127 | 124 | 124 | 324,800 | 124 |
| 2024-02-08 | 126 | 126 | 122 | 126 | 794,700 | 126 |
| 2024-02-07 | 127 | 128 | 125 | 126 | 547,600 | 126 |
| 2024-02-06 | 129 | 130 | 127 | 127 | 534,400 | 127 |
| 2024-02-05 | 133 | 133 | 129 | 131 | 554,600 | 131 |
| 2024-02-02 | 134 | 134 | 132 | 133 | 304,000 | 133 |
| 2024-02-01 | 135 | 135 | 131 | 132 | 269,300 | 132 |
| 2024-01-31 | 135 | 137 | 132 | 134 | 551,200 | 134 |
| 2024-01-30 | 138 | 141 | 135 | 136 | 570,700 | 136 |
| 2024-01-29 | 140 | 141 | 137 | 139 | 395,000 | 139 |
| 2024-01-26 | 142 | 146 | 140 | 140 | 787,800 | 140 |
| 2024-01-25 | 146 | 152 | 143 | 143 | 1,292,700 | 143 |
| 2024-01-24 | 155 | 157 | 146 | 146 | 2,018,400 | 146 |
| 2024-01-23 | 147 | 154 | 143 | 153 | 3,100,400 | 153 |
| 2024-01-22 | 141 | 148 | 136 | 146 | 2,125,700 | 146 |
| 2024-01-19 | 133 | 150 | 132 | 140 | 3,649,400 | 140 |
| 2024-01-18 | 137 | 141 | 134 | 134 | 1,666,900 | 134 |
| 2024-01-17 | 135 | 140 | 128 | 132 | 3,325,900 | 132 |
| 2024-01-16 | 130 | 136 | 128 | 130 | 803,900 | 130 |
| 2024-01-15 | 129 | 132 | 128 | 132 | 459,600 | 132 |
| 2024-01-12 | 130 | 130 | 127 | 129 | 259,200 | 129 |
| 2024-01-11 | 130 | 130 | 128 | 130 | 295,600 | 130 |
| 2024-01-10 | 130 | 132 | 128 | 130 | 223,500 | 130 |
| 2024-01-09 | 127 | 131 | 127 | 131 | 292,300 | 131 |
| 2024-01-05 | 129 | 129 | 126 | 127 | 326,100 | 127 |
| 2024-01-04 | 127 | 131 | 126 | 130 | 231,800 | 130 |
分割・併合履歴 ： [2013-03-27]1株→500株 [2005-09-27]1株→5株
