1. HOME >
  2. 株価時系列 >
  3. 3776 >
  4. 2020年

3776 (株)ブロードバンドタワー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30325330322328775,800328
2020-12-293183383183311,516,700331
2020-12-283273323193231,612,500323
2020-12-253433513263281,853,400328
2020-12-243323473263442,028,000344
2020-12-233173333173311,999,000331
2020-12-223393403173212,315,100321
2020-12-213473523363391,147,300339
2020-12-183373493373401,413,500340
2020-12-173473473353401,901,000340
2020-12-16359360349349809,400349
2020-12-153533653523551,066,800355
2020-12-143613633543591,041,100359
2020-12-113483653483651,354,600365
2020-12-103543583393503,042,700350
2020-12-093703733533572,229,700357
2020-12-083683763533702,209,900370
2020-12-073883893723731,313,900373
2020-12-043883893823881,398,200388
2020-12-033963963893901,408,200390
2020-12-024004063953961,103,900396
2020-12-013904083893992,779,800399
2020-11-303933973873891,438,200389
2020-11-273984013933942,080,600394
2020-11-264004063954001,864,600400
2020-11-254104113963972,581,900397
2020-11-244034143944113,057,700411
2020-11-203924013884011,846,800401
2020-11-194004023903932,053,500393
2020-11-183854033823963,379,400396
2020-11-174094093893893,032,600389
2020-11-164094164004082,630,800408
2020-11-134044204044141,965,900414
2020-11-124194244054112,590,000411
2020-11-114054233924114,023,300411
2020-11-104434454154174,134,400417
2020-11-094504614384395,189,400439
2020-11-064574714504586,586,800458
2020-11-054424544384514,893,000451
2020-11-044304534234385,763,500438
2020-11-024354404054115,829,000411
2020-10-304764794324327,483,000432
2020-10-294484734454716,843,400471
2020-10-2844949244545615,490,300456
2020-10-274354564304414,452,300441
2020-10-2645346844744913,251,800449
2020-10-234404464234425,271,200442
2020-10-224354464094386,991,400438
2020-10-214444514314354,742,200435
2020-10-2042145241544110,024,700441
2020-10-193994213904184,601,200418
2020-10-164194193863997,377,500399
2020-10-1540642439241511,864,500415
2020-10-1443348140340638,189,800406
2020-10-1338145637745629,760,000456
2020-10-123733873703764,990,300376
2020-10-093964063813847,247,500384
2020-10-084214213873989,658,800398
2020-10-074214344134175,536,200417
2020-10-064404534184218,454,500421
2020-10-054204434124258,147,100425
2020-10-024124394024069,174,600406
2020-09-304424484144179,155,400417
2020-09-2945046842243414,748,800434
2020-09-2845648239844129,555,300441
2020-09-2557557646546525,602,800465
2020-09-2458663652556533,386,100565
2020-09-2355160555160551,801,100605
2020-09-1842250541650511,426,100505
2020-09-1744044540642514,033,100425
2020-09-163954203934159,343,800415
2020-09-153703853633814,614,000381
2020-09-143563813433718,836,400371
2020-09-113243453213424,481,600342
2020-09-103313373183223,098,200322
2020-09-093113283103283,000,900328
2020-09-083153323113184,307,200318
2020-09-073273293053094,532,600309
2020-09-043073293053196,572,900319
2020-09-0333133932132910,604,000329
2020-09-0230135530135222,287,800352
2020-09-012652982642938,110,800293
2020-08-312582682582621,371,100262
2020-08-282672712502573,770,900257
2020-08-272652702602662,219,600266
2020-08-262582712532662,956,800266
2020-08-252672682552583,012,700258
2020-08-242522682492633,716,600263
2020-08-212502512382472,424,900247
2020-08-202512572482491,937,500249
2020-08-192582652462493,940,100249
2020-08-182372562322543,386,400254
2020-08-172442472312363,056,300236
2020-08-142272462252444,686,100244
2020-08-132242302222262,382,500226
2020-08-122132222092202,689,300220
2020-08-112172272082098,007,800209
2020-08-07190191187191545,500191
2020-08-06192192186189564,600189
2020-08-05192192186190375,100190
2020-08-04184192184191731,200191
2020-08-03176186176184538,200184
2020-07-31182184174177947,800177
2020-07-30184186182185334,100185
2020-07-29190190182184792,700184
2020-07-28195197190191606,200191
2020-07-27192196192194331,700194
2020-07-22199200195196414,700196
2020-07-21192200192198584,100198
2020-07-20196198190194974,100194
2020-07-17202204195197987,800197
2020-07-16208208201202821,500202
2020-07-15206211204208903,500208
2020-07-14208208202205735,100205
2020-07-13209211206209634,000209
2020-07-10211213207210422,900210
2020-07-09214214208211769,400211
2020-07-08212217210214870,300214
2020-07-07209214205214898,800214
2020-07-06205211205210866,000210
2020-07-032002081992071,205,900207
2020-07-022082111982002,137,200200
2020-07-012122162092121,202,500212
2020-06-302112142062121,358,300212
2020-06-292122162092091,604,600209
2020-06-262312312202202,106,700220
2020-06-252272332272331,111,800233
2020-06-242322342272311,170,600231
2020-06-232382392282312,078,200231
2020-06-222312372292351,423,000235
2020-06-192272322242321,452,600232
2020-06-182342342242262,607,800226
2020-06-172292372222353,326,900235
2020-06-162132262122232,134,300223
2020-06-152232232052071,395,700207
2020-06-122052242042202,350,900220
2020-06-112342372272272,249,900227
2020-06-102282362272361,446,700236
2020-06-092342352262301,437,600230
2020-06-082332362292342,091,100234
2020-06-052242302212281,438,300228
2020-06-042312312222261,555,800226
2020-06-032372372272292,034,400229
2020-06-022322342242342,219,400234
2020-06-012392452302323,552,500232
2020-05-292222422162348,591,700234
2020-05-282142172072111,737,400211
2020-05-272152152102131,156,300213
2020-05-262152212122151,737,800215
2020-05-252102152062151,804,300215
2020-05-222072112042071,427,600207
2020-05-212152152022062,121,700206
2020-05-202032122022111,490,100211
2020-05-192032061982021,888,800202
2020-05-181911991881981,478,400198
2020-05-152002011871942,276,700194
2020-05-142102181971986,464,700198
2020-05-132412472352422,425,900242
2020-05-122352432282412,650,900241
2020-05-112222342202322,759,800232
2020-05-082172182072172,719,000217
2020-05-072082192032112,977,000211
2020-05-011952071952052,063,200205
2020-04-301972201941996,486,800199
2020-04-28191192186191827,400191
2020-04-27184191183187846,200187
2020-04-24183186179182779,700182
2020-04-23185189182183760,100183
2020-04-221871871801801,061,300180
2020-04-211992011901901,278,600190
2020-04-201922081912021,488,700202
2020-04-172002001891912,123,800191
2020-04-16193197190196649,200196
2020-04-15199200195197673,300197
2020-04-141992031962001,154,200200
2020-04-131932071921981,988,600198
2020-04-101992001851952,025,100195
2020-04-091821921811912,057,200191
2020-04-081671791651761,445,400176
2020-04-071701731611671,315,100167
2020-04-061481651481621,465,300162
2020-04-031591621481501,369,800150
2020-04-02160163156159909,700159
2020-04-01167168159159954,200159
2020-03-31170173165166905,700166
2020-03-301551681551671,011,600167
2020-03-271691721611631,274,500163
2020-03-261731741641651,758,700165
2020-03-251761831721801,968,200180
2020-03-241641701601671,852,000167
2020-03-231571621501571,892,100157
2020-03-191631671531591,650,500159
2020-03-181651741551552,257,000155
2020-03-171431641371603,372,000160
2020-03-161451541401442,625,100144
2020-03-131371501351404,551,200140
2020-03-121641761611622,618,700162
2020-03-111851891701712,267,100171
2020-03-101631881561873,432,000187
2020-03-091871911701732,924,200173
2020-03-06201205197201867,800201
2020-03-052082152032051,159,700205
2020-03-041942091932031,112,800203
2020-03-032252261962002,624,200200
2020-03-021912121892052,675,700205
2020-02-281982041811833,864,200183
2020-02-272362382112132,794,000213
2020-02-262432482352371,538,800237
2020-02-252362502352461,294,300246
2020-02-21253264251260958,100260
2020-02-20259264252256841,800256
2020-02-192482622482601,155,800260
2020-02-18243247240245651,200245
2020-02-172462462392401,054,700240
2020-02-142562572462481,297,900248
2020-02-132632642572591,052,600259
2020-02-122722722632651,017,100265
2020-02-102762822652683,114,000268
2020-02-07256259252255526,000255
2020-02-06262264256256525,400256
2020-02-05259265259261740,800261
2020-02-04254261250258716,600258
2020-02-03240253239250712,000250
2020-01-31241251241248655,800248
2020-01-302462492372411,179,900241
2020-01-29252253247248410,200248
2020-01-28243253241252481,700252
2020-01-27245249244245723,800245
2020-01-24253254250252472,300252
2020-01-23257258253253597,400253
2020-01-22258260256257423,300257
2020-01-212632642572581,132,400258
2020-01-20266270261264621,000264
2020-01-17268271263266513,400266
2020-01-16269270265265615,300265
2020-01-15277277269271888,000271
2020-01-142802812742771,028,600277
2020-01-102802802712761,241,100276
2020-01-092662792642772,320,200277
2020-01-082692702542582,057,100258
2020-01-072612722602691,317,300269
2020-01-06262265257259903,800259

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