1. HOME >
  2. 株価時系列 >
  3. 3776 >
  4. 2021年

3776 (株)ブロードバンドタワー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30187195187194364,600194
2021-12-29183194183192714,200192
2021-12-28183189180182954,700182
2021-12-271841841781821,247,700182
2021-12-24193193185185960,000185
2021-12-23192197192192418,000192
2021-12-22190196189192495,300192
2021-12-21195197192195419,600195
2021-12-20198200193195578,200195
2021-12-17203204200203392,300203
2021-12-16206208202207738,400207
2021-12-15197201195200314,400200
2021-12-14198200194197442,700197
2021-12-13203203199201209,600201
2021-12-10203203199199277,700199
2021-12-09203207203205302,800205
2021-12-08208210205205550,000205
2021-12-07197202197201280,100201
2021-12-06198198194196314,300196
2021-12-03192199192199580,000199
2021-12-02197199191191730,300191
2021-12-01198201193198620,200198
2021-11-30203205197198466,100198
2021-11-29200206199199576,300199
2021-11-26209210206210305,100210
2021-11-25218218209213365,400213
2021-11-24220221214216298,300216
2021-11-22213221212218992,900218
2021-11-19209213206211487,700211
2021-11-18217217209210585,300210
2021-11-172102222102181,023,800218
2021-11-16205214205210716,300210
2021-11-15204207203207279,900207
2021-11-12201205201204221,300204
2021-11-11202203199201178,500201
2021-11-10199204198203273,200203
2021-11-09203203198198481,000198
2021-11-08207211201202426,600202
2021-11-05206208202206489,000206
2021-11-04206210206207310,000207
2021-11-0220720920620888,100208
2021-11-01208210207209219,800209
2021-10-29208208205207155,800207
2021-10-28205209204208173,200208
2021-10-27205208205208133,500208
2021-10-26203207203207173,200207
2021-10-25206206202203274,400203
2021-10-22206209205206230,400206
2021-10-21206210206206258,900206
2021-10-20207210206208248,800208
2021-10-19211212205205748,500205
2021-10-18214216212212165,800212
2021-10-15212214209214269,200214
2021-10-14210213208213327,300213
2021-10-13220220209210968,200210
2021-10-12219221217220267,300220
2021-10-11220220216219278,200219
2021-10-08212221212220550,800220
2021-10-07214216212214355,200214
2021-10-06214222213216842,000216
2021-10-05210211202211965,200211
2021-10-04220220210212730,100212
2021-10-01219221214217557,400217
2021-09-30215221214220443,800220
2021-09-29210216209214339,800214
2021-09-28215215211212272,600212
2021-09-27217219214216190,600216
2021-09-24212220212218396,000218
2021-09-22214217209209577,200209
2021-09-21212217210217328,800217
2021-09-17214221214220357,500220
2021-09-162212212112181,074,700218
2021-09-15228228218221875,000221
2021-09-14231231227228461,700228
2021-09-13232232228232440,800232
2021-09-10227229225229238,700229
2021-09-09228232225226611,400226
2021-09-08222228221228641,000228
2021-09-07222227221221481,200221
2021-09-06230230222222571,900222
2021-09-03221232220228854,100228
2021-09-022312312222241,170,100224
2021-09-01237237229230885,000230
2021-08-312322412282361,772,400236
2021-08-302292682262318,637,200231
2021-08-27216221212221878,700221
2021-08-26206215205212774,700212
2021-08-25206208204206250,900206
2021-08-24202207202203245,300203
2021-08-23200202199201257,800201
2021-08-20200202197200205,800200
2021-08-19200206200201274,100201
2021-08-18195204195204386,700204
2021-08-17202202195195604,200195
2021-08-16207208201201369,600201
2021-08-13205209203209329,000209
2021-08-12208209204204230,100204
2021-08-11200209198208702,100208
2021-08-101992051982001,174,600200
2021-08-06209215209213463,800213
2021-08-05207213207211406,700211
2021-08-04219219208208694,900208
2021-08-03214223214218351,900218
2021-08-02217217214216195,700216
2021-07-30223223216217402,300217
2021-07-2922222422222486,400224
2021-07-28226227221222348,200222
2021-07-27227229226227155,600227
2021-07-26229230227227114,000227
2021-07-21226229225228278,200228
2021-07-20223225221225279,400225
2021-07-19227227223224253,900224
2021-07-16228230225227415,400227
2021-07-15232233227229336,300229
2021-07-14233235230234200,700234
2021-07-13229233229233122,500233
2021-07-12227231226229240,200229
2021-07-09221226221223433,800223
2021-07-08231231225225477,900225
2021-07-07233233230231155,000231
2021-07-06235235232232145,500232
2021-07-05238238234234129,100234
2021-07-02241241236238289,100238
2021-07-01235242234240611,300240
2021-06-30235235231234194,900234
2021-06-29237237233233175,500233
2021-06-28233237232236348,100236
2021-06-25232233230233178,500233
2021-06-24231233229230185,400230
2021-06-23232234231233222,600233
2021-06-22234235231231400,900231
2021-06-21232232229230436,500230
2021-06-18243243235235520,100235
2021-06-17246246243244195,700244
2021-06-16248248245248310,500248
2021-06-15245250244249401,300249
2021-06-14247247241245367,500245
2021-06-11246248244245284,500245
2021-06-10244247241245303,900245
2021-06-09240246240244464,100244
2021-06-08239245239242429,100242
2021-06-07236242234242401,300242
2021-06-04235235232232332,800232
2021-06-03232236228236837,800236
2021-06-02235235231232574,400232
2021-06-01235237232234545,800234
2021-05-31236240234235699,200235
2021-05-28240241235237794,200237
2021-05-27244245239240551,300240
2021-05-26246248243246490,700246
2021-05-25243247242243319,700243
2021-05-24247247242243438,400243
2021-05-21249253247247582,500247
2021-05-20245250245248414,900248
2021-05-19242250242247648,500247
2021-05-18240247240244615,700244
2021-05-17244250238239743,900239
2021-05-142432472342451,306,100245
2021-05-13244247240241751,900241
2021-05-12256259246249797,800249
2021-05-11253259252254562,500254
2021-05-10260262253254691,800254
2021-05-07250254247252482,500252
2021-05-06250251246249498,400249
2021-04-30251252248249503,200249
2021-04-28256258252253497,400253
2021-04-27259262257257386,700257
2021-04-26258262257260452,000260
2021-04-23259267259259514,100259
2021-04-22264267262262350,100262
2021-04-21270271262263826,500263
2021-04-20273278270273461,800273
2021-04-19268275268274493,800274
2021-04-16267272266271477,400271
2021-04-15273273266269603,500269
2021-04-14270274270272411,200272
2021-04-13273280273273652,400273
2021-04-12275275270270314,400270
2021-04-09273277271276541,800276
2021-04-08277277268270864,400270
2021-04-07279280275279609,600279
2021-04-06283285273277816,200277
2021-04-05284285279280593,700280
2021-04-02280287280284888,400284
2021-04-01278285278281783,800281
2021-03-31276279275278527,900278
2021-03-30272278272277480,100277
2021-03-292752822712721,348,600272
2021-03-262622792622791,567,900279
2021-03-252682702572641,733,600264
2021-03-242762832692722,167,600272
2021-03-232732792672691,386,300269
2021-03-222782792722751,303,900275
2021-03-192852862762791,526,500279
2021-03-182842982822872,420,900287
2021-03-17281284275281748,700281
2021-03-162722882692792,491,700279
2021-03-15270273268272738,800272
2021-03-12269270264268661,000268
2021-03-11261269260268931,500268
2021-03-10263264257258626,300258
2021-03-092522622482621,215,100262
2021-03-08256260252252980,800252
2021-03-052532592472581,327,000258
2021-03-042612612542571,220,500257
2021-03-03261265259261818,700261
2021-03-02266271260263883,600263
2021-03-012652662572641,533,400264
2021-02-262652672582641,326,400264
2021-02-252702772662671,555,100267
2021-02-242702742642661,428,700266
2021-02-222652702592701,419,800270
2021-02-192672702612651,384,500265
2021-02-182702782622652,898,800265
2021-02-172792812702723,000,000272
2021-02-162802982802816,496,400281
2021-02-1526527725327712,934,700277
2021-02-12305305305305270,400305
2021-02-103673853613852,704,500385
2021-02-093643713583651,608,000365
2021-02-083643663603631,002,900363
2021-02-05365367357363949,000363
2021-02-04361364356363974,400363
2021-02-03360365357361926,100361
2021-02-023473603453591,093,100359
2021-02-013393523353511,296,100351
2021-01-293613623453461,317,600346
2021-01-283493593453581,502,300358
2021-01-273693693573601,167,600360
2021-01-263773783613662,135,500366
2021-01-253563773553742,645,500374
2021-01-223783793503534,441,000353
2021-01-213383583373583,078,400358
2021-01-203383443333361,334,800336
2021-01-19340340334337991,400337
2021-01-183453483333401,813,300340
2021-01-153393443333421,533,900342
2021-01-143403433293331,312,100333
2021-01-133303463303401,930,800340
2021-01-123363373263301,515,900330
2021-01-083243423223401,880,600340
2021-01-073323323213251,356,500325
2021-01-063263413263281,790,900328
2021-01-053163283153281,342,800328
2021-01-043303333183211,233,500321

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