3776 (株)ブロードバンドタワーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	161	164	161	163	156,300	163
2022-12-29	157	162	156	162	139,200	162
2022-12-28	160	160	157	157	309,500	157
2022-12-27	160	160	158	159	181,600	159
2022-12-26	161	161	158	158	186,300	158
2022-12-23	162	162	159	159	251,800	159
2022-12-22	163	163	161	162	138,900	162
2022-12-21	165	166	162	163	274,800	163
2022-12-20	168	168	162	165	251,800	165
2022-12-19	175	176	166	166	353,400	166
2022-12-16	171	180	169	178	1,025,200	178
2022-12-15	165	170	164	168	256,500	168
2022-12-14	162	166	162	165	202,000	165
2022-12-13	163	163	161	162	139,200	162
2022-12-12	162	164	161	162	110,000	162
2022-12-09	161	163	161	161	161,500	161
2022-12-08	163	163	161	161	126,100	161
2022-12-07	162	164	161	163	81,200	163
2022-12-06	163	163	159	162	171,400	162
2022-12-05	166	166	164	164	128,000	164
2022-12-02	166	168	166	166	155,400	166
2022-12-01	167	168	166	168	124,200	168
2022-11-30	168	168	167	167	87,000	167
2022-11-29	168	169	167	168	99,600	168
2022-11-28	169	170	168	168	83,900	168
2022-11-25	170	170	169	169	97,700	169
2022-11-24	170	172	170	170	95,000	170
2022-11-22	170	171	170	170	80,400	170
2022-11-21	173	173	170	171	96,600	171
2022-11-18	172	173	171	171	71,400	171
2022-11-17	171	174	171	171	147,700	171
2022-11-16	174	175	171	171	154,500	171
2022-11-15	174	175	173	173	87,200	173
2022-11-14	176	178	173	173	310,600	173
2022-11-11	176	176	173	176	106,900	176
2022-11-10	176	176	174	174	82,800	174
2022-11-09	174	177	173	176	138,800	176
2022-11-08	172	177	171	174	447,200	174
2022-11-07	177	177	168	172	552,000	172
2022-11-04	171	172	168	168	257,500	168
2022-11-02	167	174	167	171	184,500	171
2022-11-01	173	173	170	170	72,000	170
2022-10-31	174	174	172	173	111,000	173
2022-10-28	173	174	172	174	63,800	174
2022-10-27	172	175	171	173	114,700	173
2022-10-26	172	173	171	173	80,800	173
2022-10-25	167	174	166	170	263,100	170
2022-10-24	168	168	166	167	46,000	167
2022-10-21	170	170	167	167	86,700	167
2022-10-20	170	171	168	168	115,100	168
2022-10-19	168	170	168	170	75,000	170
2022-10-18	167	170	166	168	155,000	168
2022-10-17	164	168	163	167	134,600	167
2022-10-14	163	166	162	164	138,300	164
2022-10-13	165	165	161	161	147,900	161
2022-10-12	168	168	163	164	150,800	164
2022-10-11	166	170	165	168	261,800	168
2022-10-07	165	169	165	169	100,500	169
2022-10-06	166	169	165	169	133,500	169
2022-10-05	166	167	164	165	111,300	165
2022-10-04	164	166	162	166	224,900	166
2022-10-03	161	164	160	161	214,000	161
2022-09-30	164	166	161	162	340,100	162
2022-09-29	165	168	163	166	251,800	166
2022-09-28	170	171	157	163	483,200	163
2022-09-27	169	171	169	171	128,500	171
2022-09-26	171	173	169	169	124,200	169
2022-09-22	172	175	170	173	169,300	173
2022-09-21	174	175	171	172	276,400	172
2022-09-20	177	178	174	175	386,000	175
2022-09-16	179	179	176	176	349,200	176
2022-09-15	181	182	179	180	147,200	180
2022-09-14	180	183	179	181	116,000	181
2022-09-13	182	184	180	181	186,400	181
2022-09-12	182	182	180	182	255,300	182
2022-09-09	180	182	180	180	68,200	180
2022-09-08	180	180	178	179	210,800	179
2022-09-07	182	182	178	179	185,800	179
2022-09-06	182	183	180	180	147,600	180
2022-09-05	179	183	179	180	111,400	180
2022-09-02	181	181	178	179	289,100	179
2022-09-01	183	184	181	181	225,400	181
2022-08-31	183	185	182	185	169,100	185
2022-08-30	182	183	181	181	126,900	181
2022-08-29	181	183	180	183	119,700	183
2022-08-26	183	184	182	182	104,600	182
2022-08-25	182	184	181	182	83,300	182
2022-08-24	182	184	181	181	96,400	181
2022-08-23	181	183	181	183	72,100	183
2022-08-22	183	183	181	182	136,500	182
2022-08-19	185	186	183	185	171,100	185
2022-08-18	182	186	182	184	168,700	184
2022-08-17	182	185	182	183	195,800	183
2022-08-16	181	184	181	183	271,800	183
2022-08-15	180	182	179	181	165,000	181
2022-08-12	180	181	179	180	130,800	180
2022-08-10	181	181	179	179	226,700	179
2022-08-09	181	182	179	181	368,400	181
2022-08-08	186	187	181	181	786,000	181
2022-08-05	198	198	192	196	390,600	196
2022-08-04	197	200	196	198	357,800	198
2022-08-03	197	200	196	196	293,000	196
2022-08-02	195	196	193	196	120,500	196
2022-08-01	194	198	193	196	272,800	196
2022-07-29	193	196	192	193	245,200	193
2022-07-28	193	194	191	191	113,400	191
2022-07-27	192	194	190	192	173,900	192
2022-07-26	193	196	190	195	181,900	195
2022-07-25	194	194	190	191	348,700	191
2022-07-22	200	200	196	197	410,000	197
2022-07-21	187	203	187	200	1,405,200	200
2022-07-20	185	187	183	183	193,300	183
2022-07-19	183	185	179	185	219,800	185
2022-07-15	181	183	181	183	116,700	183
2022-07-14	180	182	179	181	59,200	181
2022-07-13	179	181	179	181	56,700	181
2022-07-12	181	181	179	180	111,500	180
2022-07-11	183	184	181	182	86,500	182
2022-07-08	182	185	182	182	146,600	182
2022-07-07	184	184	180	180	82,400	180
2022-07-06	182	185	181	181	140,900	181
2022-07-05	178	185	178	182	277,700	182
2022-07-04	180	181	176	178	358,800	178
2022-07-01	182	182	178	180	179,700	180
2022-06-30	184	185	181	183	123,400	183
2022-06-29	185	186	184	184	141,800	184
2022-06-28	185	188	184	188	201,800	188
2022-06-27	188	188	185	185	191,900	185
2022-06-24	183	187	183	186	155,300	186
2022-06-23	181	185	181	184	65,200	184
2022-06-22	187	187	181	181	162,300	181
2022-06-21	182	188	182	185	176,600	185
2022-06-20	183	183	177	181	230,400	181
2022-06-17	178	184	177	183	260,500	183
2022-06-16	188	191	182	182	260,400	182
2022-06-15	193	195	186	186	291,900	186
2022-06-14	189	192	187	192	223,200	192
2022-06-13	189	192	189	191	193,600	191
2022-06-10	196	196	193	193	177,700	193
2022-06-09	194	198	193	198	273,300	198
2022-06-08	188	195	188	195	209,500	195
2022-06-07	196	196	190	190	223,200	190
2022-06-06	195	199	193	195	286,400	195
2022-06-03	192	197	191	197	369,000	197
2022-06-02	190	191	187	188	244,600	188
2022-06-01	186	197	185	191	588,000	191
2022-05-31	186	187	183	186	195,900	186
2022-05-30	182	186	180	186	201,000	186
2022-05-27	181	182	179	182	86,700	182
2022-05-26	178	182	178	179	92,000	179
2022-05-25	181	181	178	178	110,600	178
2022-05-24	186	187	181	181	209,200	181
2022-05-23	184	187	184	187	162,600	187
2022-05-20	181	185	180	184	193,700	184
2022-05-19	182	184	180	182	245,700	182
2022-05-18	179	186	179	186	431,000	186
2022-05-17	179	181	177	178	191,400	178
2022-05-16	179	183	179	180	191,000	180
2022-05-13	171	183	171	181	221,600	181
2022-05-12	183	183	173	173	316,200	173
2022-05-11	181	185	179	184	163,900	184
2022-05-10	182	183	178	181	217,600	181
2022-05-09	194	198	180	181	547,300	181
2022-05-06	191	195	187	192	298,500	192
2022-05-02	192	193	188	191	214,300	191
2022-04-28	193	193	188	190	211,500	190
2022-04-27	190	194	187	194	245,800	194
2022-04-26	191	194	191	193	89,800	193
2022-04-25	187	190	187	190	123,400	190
2022-04-22	192	194	187	190	255,200	190
2022-04-21	193	196	188	195	288,500	195
2022-04-20	198	199	192	192	259,700	192
2022-04-19	198	201	198	199	108,800	199
2022-04-18	198	200	196	199	137,100	199
2022-04-15	202	202	199	201	206,300	201
2022-04-14	209	211	201	202	303,800	202
2022-04-13	204	208	203	208	227,700	208
2022-04-12	205	211	202	203	288,700	203
2022-04-11	214	215	202	206	547,700	206
2022-04-08	222	222	212	216	474,600	216
2022-04-07	224	230	221	223	762,300	223
2022-04-06	223	227	220	226	471,200	226
2022-04-05	214	225	213	225	865,600	225
2022-04-04	223	223	207	214	852,600	214
2022-04-01	213	223	210	222	568,700	222
2022-03-31	212	223	206	217	1,239,300	217
2022-03-30	206	215	206	213	1,081,500	213
2022-03-29	191	206	191	206	940,900	206
2022-03-28	192	192	189	189	236,100	189
2022-03-25	190	194	189	191	408,900	191
2022-03-24	182	191	182	191	351,200	191
2022-03-23	183	188	182	186	334,200	186
2022-03-22	188	188	181	183	317,100	183
2022-03-18	181	187	181	185	381,900	185
2022-03-17	181	185	181	184	282,300	184
2022-03-16	178	181	177	181	282,400	181
2022-03-15	171	177	170	177	233,300	177
2022-03-14	171	174	169	174	383,900	174
2022-03-11	173	175	171	174	364,000	174
2022-03-10	172	174	169	174	526,500	174
2022-03-09	172	175	164	165	1,615,000	165
2022-03-08	154	162	154	156	247,800	156
2022-03-07	162	162	156	158	446,000	158
2022-03-04	167	168	163	166	331,700	166
2022-03-03	172	173	166	166	293,600	166
2022-03-02	166	171	165	169	269,200	169
2022-03-01	166	172	166	171	292,600	171
2022-02-28	157	166	157	163	447,600	163
2022-02-25	154	163	154	163	580,800	163
2022-02-24	162	162	153	154	741,300	154
2022-02-22	162	165	159	161	453,900	161
2022-02-21	164	165	163	164	212,900	164
2022-02-18	162	168	162	168	376,200	168
2022-02-17	166	168	163	164	412,100	164
2022-02-16	171	171	166	168	640,400	168
2022-02-15	174	174	171	171	163,200	171
2022-02-14	170	174	170	172	666,300	172
2022-02-10	186	190	184	190	551,600	190
2022-02-09	182	186	181	185	212,400	185
2022-02-08	185	185	182	182	195,900	182
2022-02-07	185	185	182	185	234,000	185
2022-02-04	182	187	181	187	309,200	187
2022-02-03	184	186	182	185	181,200	185
2022-02-02	184	188	183	186	318,800	186
2022-02-01	179	185	179	182	316,200	182
2022-01-31	175	180	174	179	268,000	179
2022-01-28	173	174	170	174	400,400	174
2022-01-27	179	179	171	173	702,100	173
2022-01-26	176	180	175	180	377,900	180
2022-01-25	179	180	173	176	444,700	176
2022-01-24	175	180	174	180	195,600	180
2022-01-21	174	176	173	176	354,900	176
2022-01-20	175	178	173	176	343,400	176
2022-01-19	179	181	174	176	745,600	176
2022-01-18	179	183	178	182	547,000	182
2022-01-17	180	182	178	179	280,100	179
2022-01-14	181	181	178	179	461,200	179
2022-01-13	184	185	182	183	159,000	183
2022-01-12	185	187	184	184	237,000	184
2022-01-11	184	185	182	183	233,500	183
2022-01-07	185	188	180	182	494,000	182
2022-01-06	188	189	184	184	303,200	184
2022-01-05	195	195	188	188	381,000	188
2022-01-04	197	197	189	197	523,200	197

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 [2022年度]

3776 (株)ブロードバンドタワーの時系列データ [2022年度]