1. HOME >
  2. 株価時系列 >
  3. 3776 >
  4. 2019年

3776 (株)ブロードバンドタワー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30267267260260707,500260
2019-12-272552672522631,376,300263
2019-12-26253258253255689,800255
2019-12-25254258252252532,000252
2019-12-24250254249252535,600252
2019-12-23250253247249448,200249
2019-12-20252252248249188,600249
2019-12-19250253250251218,400251
2019-12-18249251247250412,800250
2019-12-17250250244247507,800247
2019-12-16252254248249837,700249
2019-12-13254257251252741,100252
2019-12-12255258251254553,900254
2019-12-11255257251254432,800254
2019-12-10250257250256862,800256
2019-12-09245252245248721,400248
2019-12-06242245239244438,300244
2019-12-05247249242243729,200243
2019-12-04245247243245318,600245
2019-12-03244248241247472,500247
2019-12-02245250243246540,500246
2019-11-29243245242244326,100244
2019-11-28246246241243357,100243
2019-11-27242248241246515,900246
2019-11-26244248241242518,600242
2019-11-25239244239242516,700242
2019-11-22237242233239689,600239
2019-11-21238238231235515,800235
2019-11-20237243237238646,900238
2019-11-19242243236240565,600240
2019-11-18240245238243708,100243
2019-11-15231239225237990,100237
2019-11-142422442302311,382,400231
2019-11-132482482382391,074,200239
2019-11-12248251245249567,000249
2019-11-112542602472471,092,500247
2019-11-08252257251254595,000254
2019-11-07253253249250473,100250
2019-11-06257257252253484,100253
2019-11-05252258251257724,900257
2019-11-01251251245248993,000248
2019-10-31259259251252666,300252
2019-10-302582632522541,019,100254
2019-10-29261261257257610,100257
2019-10-28263267260261586,600261
2019-10-25271271263264750,400264
2019-10-24268274265270629,300270
2019-10-23263269260268733,800268
2019-10-21260264258260493,200260
2019-10-18261266260264450,800264
2019-10-17257264257259362,200259
2019-10-16265267257257572,800257
2019-10-15258266258263858,000263
2019-10-112652652562561,092,300256
2019-10-10267269261265923,600265
2019-10-09271271266266932,000266
2019-10-082592752582741,572,700274
2019-10-072512622502591,089,400259
2019-10-042592602502501,500,800250
2019-10-03257263257258916,900258
2019-10-02261266259265888,600265
2019-10-01268270263265594,400265
2019-09-302652732612631,160,400263
2019-09-272802802652652,125,900265
2019-09-262942952822822,141,900282
2019-09-252772922672912,789,200291
2019-09-242772852772781,004,500278
2019-09-202882932802801,685,500280
2019-09-192983002862882,524,700288
2019-09-182943062942961,637,000296
2019-09-17295298291295682,500295
2019-09-132903002902971,078,300297
2019-09-123003012882932,034,500293
2019-09-113053092973002,196,900300
2019-09-103013032833024,224,900302
2019-09-093143153003023,305,200302
2019-09-062943082933073,804,700307
2019-09-052792932792882,390,300288
2019-09-042803002772804,935,600280
2019-09-032722812712801,798,300280
2019-09-022702732632731,591,300273
2019-08-302512692512692,089,200269
2019-08-29253255244252999,300252
2019-08-28252258250251851,700251
2019-08-272562622482511,388,700251
2019-08-26245255244254856,000254
2019-08-23250252248251461,200251
2019-08-22252255250250999,400250
2019-08-21244251241250650,600250
2019-08-20238245237244951,600244
2019-08-19234237231237958,900237
2019-08-16232236230233533,700233
2019-08-15225237225231799,100231
2019-08-14237238228233878,300233
2019-08-13226232222231704,200231
2019-08-092322362172232,326,500223
2019-08-08230232227231747,500231
2019-08-07222230220229994,700229
2019-08-062122242102231,274,000223
2019-08-052252262172201,227,700220
2019-08-02226230225228740,400228
2019-08-01225230224229734,700229
2019-07-31223231221229912,700229
2019-07-302312332242251,374,500225
2019-07-29233235231231448,400231
2019-07-26235236232235570,900235
2019-07-25232238232237658,900237
2019-07-242372422312331,291,700233
2019-07-23238241235237775,600237
2019-07-22243244238238630,500238
2019-07-19240244240243422,900243
2019-07-18247247239240817,700240
2019-07-17245247242245474,200245
2019-07-16246247242243500,200243
2019-07-122492502432461,040,100246
2019-07-11251252248248402,000248
2019-07-10246252245252743,800252
2019-07-092532552462461,148,600246
2019-07-08264265256256897,100256
2019-07-052562662552621,744,300262
2019-07-04254256250256778,700256
2019-07-03250253247251970,500251
2019-07-02251252248250622,600250
2019-07-012462532442521,216,700252
2019-06-28241245239244728,600244
2019-06-27244244239243810,900243
2019-06-26243245239240875,200240
2019-06-252462672422435,016,400243
2019-06-24239242238241343,000241
2019-06-21243245237237744,700237
2019-06-20241246239245441,900245
2019-06-19243245238240824,500240
2019-06-18246248243243904,100243
2019-06-17252252243249704,300249
2019-06-14238247237247814,900247
2019-06-13246247239241753,100241
2019-06-122542562472481,012,700248
2019-06-112532672502532,418,500253
2019-06-10250257249251892,900251
2019-06-07246252243248979,600248
2019-06-062432532402411,127,800241
2019-06-05243243238242727,500242
2019-06-042352412322381,142,500238
2019-06-032522532382381,155,000238
2019-05-31254256253254427,400254
2019-05-30255259253254370,600254
2019-05-29253258253255369,300255
2019-05-28256258254257421,100257
2019-05-27262262256257448,600257
2019-05-24255262255259687,700259
2019-05-232702702542591,947,300259
2019-05-22255261254258637,600258
2019-05-21260261251253804,500253
2019-05-20262266258260673,500260
2019-05-17257266256264896,400264
2019-05-162652692542561,158,000256
2019-05-15273274265268951,000268
2019-05-142762832752761,123,300276
2019-05-132852932842871,262,100287
2019-05-102832902792891,290,700289
2019-05-09283286276283845,800283
2019-05-08280285277280734,300280
2019-05-07281289280284652,200284
2019-04-262782882772851,034,600285
2019-04-25283283277278492,300278
2019-04-24275284274282742,300282
2019-04-23275280274274593,800274
2019-04-22280283276276621,700276
2019-04-19285290283284897,500284
2019-04-182782862722861,682,800286
2019-04-172862882772801,795,000280
2019-04-163003022892891,407,600289
2019-04-15291294288288843,200288
2019-04-12293294288288957,500288
2019-04-112922972872881,640,700288
2019-04-102853032842943,400,500294
2019-04-093103112852895,170,800289
2019-04-083233293043135,857,800313
2019-04-053363453363421,359,900342
2019-04-04333338329335739,600335
2019-04-033323433273341,097,900334
2019-04-023443453333341,779,500334
2019-04-013343473283391,980,400339
2019-03-293183373133362,132,400336
2019-03-283253253173191,049,000319
2019-03-273173263143251,126,900325
2019-03-263233243133131,225,300313
2019-03-253223283133172,535,700317
2019-03-223353423323351,179,900335
2019-03-203443483343341,824,600334
2019-03-193533533423431,390,600343
2019-03-183433583403462,304,100346
2019-03-153723733443464,312,600346
2019-03-143713793623703,895,100370
2019-03-133513753513695,428,300369
2019-03-123643783503559,955,500355
2019-03-113353573313565,130,600356
2019-03-083443543303316,263,100331
2019-03-0731835531734010,389,000340
2019-03-063253293203241,628,800324
2019-03-053123303083282,355,300328
2019-03-043253263133141,957,100314
2019-03-013263333153204,232,400320
2019-02-2833536532133112,742,300331
2019-02-273153233093211,970,400321
2019-02-263293373093115,272,100311
2019-02-253053232953215,540,500321
2019-02-222793132753004,543,500300
2019-02-21282284279279784,700279
2019-02-20284287281282871,000282
2019-02-192832872802831,025,300283
2019-02-182882902822861,213,800286
2019-02-152762862742782,349,300278
2019-02-142882902782782,419,400278
2019-02-133163172822936,285,200293
2019-02-123143223133202,743,900320
2019-02-083073223063132,902,700313
2019-02-073183273113164,485,300316
2019-02-063153183083131,949,800313
2019-02-053203253083113,681,300311
2019-02-043333383223283,334,500328
2019-02-013383503273316,732,400331
2019-01-3133936133234114,174,400341
2019-01-3035135732433215,252,500332
2019-01-2931332429732114,559,100321
2019-01-2830033429532032,165,300320
2019-01-25260262255257755,700257
2019-01-24267268259260656,500260
2019-01-232522682462641,881,600264
2019-01-222572632512531,329,200253
2019-01-212782802602601,526,500260
2019-01-18266270264270677,100270
2019-01-172732732622651,001,000265
2019-01-162702772652661,196,100266
2019-01-152632712622641,035,800264
2019-01-112722792632671,554,100267
2019-01-102682742612731,086,300273
2019-01-092882902692711,911,800271
2019-01-082882932852871,307,500287
2019-01-072983022862872,381,600287
2019-01-042742882732842,121,500284

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