3776 (株)ブロードバンドタワーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	128	131	127	130	348,300	130
2023-12-28	128	129	125	128	372,700	128
2023-12-27	121	129	121	126	778,000	126
2023-12-26	122	124	121	121	237,800	121
2023-12-25	124	127	122	124	415,100	124
2023-12-22	125	126	122	122	418,400	122
2023-12-21	127	128	124	126	347,000	126
2023-12-20	129	131	128	128	188,000	128
2023-12-19	128	131	126	129	293,000	129
2023-12-18	128	130	126	129	229,400	129
2023-12-15	125	131	124	129	376,500	129
2023-12-14	132	134	124	126	922,100	126
2023-12-13	130	134	130	134	386,700	134
2023-12-12	136	137	131	131	597,400	131
2023-12-11	137	139	136	138	355,000	138
2023-12-08	133	138	133	137	633,800	137
2023-12-07	144	146	134	135	1,838,400	135
2023-12-06	135	140	133	139	1,018,100	139
2023-12-05	138	148	133	136	4,126,600	136
2023-12-04	132	144	127	139	2,132,400	139
2023-12-01	138	141	130	131	1,545,500	131
2023-11-30	148	151	135	136	6,525,100	136
2023-11-29	130	174	126	168	24,488,500	168
2023-11-28	121	132	119	127	1,328,200	127
2023-11-27	123	123	120	121	131,000	121
2023-11-24	120	121	119	120	48,000	120
2023-11-22	121	121	119	121	50,200	121
2023-11-21	123	123	120	120	75,100	120
2023-11-20	116	122	116	122	235,100	122
2023-11-17	116	118	116	116	167,200	116
2023-11-16	121	121	117	117	196,000	117
2023-11-15	120	121	119	121	194,800	121
2023-11-14	123	124	116	120	656,300	120
2023-11-13	126	126	123	123	187,000	123
2023-11-10	127	127	125	125	121,700	125
2023-11-09	127	128	126	127	60,000	127
2023-11-08	128	129	126	127	131,700	127
2023-11-07	130	130	128	128	84,900	128
2023-11-06	131	131	128	130	152,900	130
2023-11-02	130	131	128	131	147,700	131
2023-11-01	130	130	127	129	113,100	129
2023-10-31	128	129	124	129	216,500	129
2023-10-30	130	131	126	126	108,400	126
2023-10-27	129	130	128	129	62,000	129
2023-10-26	131	131	128	129	167,300	129
2023-10-25	130	131	129	130	92,300	130
2023-10-24	129	131	125	130	362,500	130
2023-10-23	132	132	128	129	246,800	129
2023-10-20	132	134	131	133	118,400	133
2023-10-19	133	134	132	134	46,300	134
2023-10-18	133	134	131	133	82,100	133
2023-10-17	134	134	132	132	74,500	132
2023-10-16	134	134	132	132	129,400	132
2023-10-13	136	136	134	134	54,100	134
2023-10-12	137	138	134	135	163,200	135
2023-10-11	137	139	136	138	78,300	138
2023-10-10	138	139	136	138	84,900	138
2023-10-06	134	137	134	136	142,500	136
2023-10-05	134	136	134	135	85,600	135
2023-10-04	135	137	133	133	313,700	133
2023-10-03	136	139	136	136	255,400	136
2023-10-02	142	145	138	138	313,100	138
2023-09-29	143	145	142	142	40,200	142
2023-09-28	144	145	142	142	95,800	142
2023-09-27	142	144	141	142	49,600	142
2023-09-26	146	146	142	142	90,200	142
2023-09-25	142	147	142	145	167,800	145
2023-09-22	140	144	140	142	131,100	142
2023-09-21	145	146	141	141	399,900	141
2023-09-20	145	147	144	146	177,500	146
2023-09-19	143	146	143	144	97,000	144
2023-09-15	147	147	145	145	86,300	145
2023-09-14	146	148	145	146	156,400	146
2023-09-13	145	148	145	146	167,000	146
2023-09-12	145	148	145	147	146,100	147
2023-09-11	148	151	143	144	359,800	144
2023-09-08	148	149	146	147	409,600	147
2023-09-07	151	152	149	150	171,400	150
2023-09-06	151	152	150	151	104,800	151
2023-09-05	150	152	150	150	109,700	150
2023-09-04	151	153	149	149	190,600	149
2023-09-01	151	155	150	151	252,300	151
2023-08-31	148	155	148	153	626,100	153
2023-08-30	150	150	145	147	549,700	147
2023-08-29	146	149	144	148	236,300	148
2023-08-28	143	146	143	146	269,000	146
2023-08-25	140	144	139	143	276,400	143
2023-08-24	137	142	137	142	328,400	142
2023-08-23	137	139	137	139	25,600	139
2023-08-22	138	139	137	138	99,500	138
2023-08-21	134	138	134	138	129,200	138
2023-08-18	135	137	134	136	229,700	136
2023-08-17	136	137	134	135	317,500	135
2023-08-16	137	138	136	137	102,900	137
2023-08-15	138	139	136	139	296,500	139
2023-08-14	140	140	138	138	121,300	138
2023-08-10	138	139	137	138	187,600	138
2023-08-09	141	141	139	139	107,400	139
2023-08-08	142	142	140	142	218,700	142
2023-08-07	142	144	139	142	355,400	142
2023-08-04	138	139	137	137	191,300	137
2023-08-03	139	140	138	138	213,300	138
2023-08-02	141	142	140	140	192,800	140
2023-08-01	144	145	141	143	181,700	143
2023-07-31	145	146	143	145	126,800	145
2023-07-28	144	146	143	144	276,300	144
2023-07-27	145	147	145	146	46,200	146
2023-07-26	145	147	145	147	108,500	147
2023-07-25	146	148	145	145	100,900	145
2023-07-24	148	150	145	146	255,700	146
2023-07-21	148	149	146	146	225,400	146
2023-07-20	150	150	148	150	117,800	150
2023-07-19	152	153	148	150	341,100	150
2023-07-18	152	156	152	152	439,000	152
2023-07-14	153	156	151	151	522,600	151
2023-07-13	148	154	145	154	582,100	154
2023-07-12	151	153	149	149	332,500	149
2023-07-11	148	154	148	152	511,400	152
2023-07-10	150	153	148	150	430,000	150
2023-07-07	142	155	142	153	1,672,300	153
2023-07-06	145	146	142	142	302,100	142
2023-07-05	147	148	145	146	302,800	146
2023-07-04	143	148	142	147	431,800	147
2023-07-03	143	147	142	144	244,100	144
2023-06-30	145	145	142	144	394,200	144
2023-06-29	143	147	141	146	473,300	146
2023-06-28	140	143	140	142	192,500	142
2023-06-27	144	144	140	140	402,900	140
2023-06-26	147	149	144	145	557,700	145
2023-06-23	150	154	148	149	991,600	149
2023-06-22	149	152	145	148	932,900	148
2023-06-21	149	154	146	150	1,007,000	150
2023-06-20	158	158	147	147	1,881,100	147
2023-06-19	152	160	147	157	3,406,900	157
2023-06-16	153	172	146	147	23,511,500	147
2023-06-15	136	136	133	133	200,900	133
2023-06-14	140	140	136	136	235,600	136
2023-06-13	137	139	137	138	302,700	138
2023-06-12	135	140	135	137	340,700	137
2023-06-09	134	135	133	134	109,000	134
2023-06-08	138	138	133	133	350,500	133
2023-06-07	138	139	137	137	289,100	137
2023-06-06	138	139	136	136	260,100	136
2023-06-05	138	139	136	139	257,500	139
2023-06-02	139	139	136	136	164,900	136
2023-06-01	138	143	136	138	323,100	138
2023-05-31	140	140	136	137	207,900	137
2023-05-30	136	142	134	139	822,700	139
2023-05-29	133	144	133	136	1,742,800	136
2023-05-26	132	132	129	129	161,800	129
2023-05-25	133	133	131	131	98,600	131
2023-05-24	131	133	131	132	94,700	132
2023-05-23	133	134	131	131	120,200	131
2023-05-22	132	133	131	133	98,400	133
2023-05-19	130	133	130	131	219,600	131
2023-05-18	134	134	130	132	340,600	132
2023-05-17	135	135	133	135	209,200	135
2023-05-16	137	137	134	134	261,400	134
2023-05-15	137	138	136	136	182,400	136
2023-05-12	140	140	137	138	179,900	138
2023-05-11	138	139	138	139	201,600	139
2023-05-10	141	141	139	139	302,600	139
2023-05-09	142	143	141	141	199,600	141
2023-05-08	142	143	141	143	246,800	143
2023-05-02	143	146	142	146	250,800	146
2023-05-01	143	145	142	145	138,600	145
2023-04-28	142	143	141	142	102,700	142
2023-04-27	141	143	141	141	79,200	141
2023-04-26	142	143	141	141	56,800	141
2023-04-25	143	144	142	142	91,400	142
2023-04-24	144	146	143	144	220,400	144
2023-04-21	146	147	143	145	364,400	145
2023-04-20	145	148	145	146	120,600	146
2023-04-19	147	148	145	148	105,800	148
2023-04-18	144	147	144	146	122,000	146
2023-04-17	146	147	144	144	267,400	144
2023-04-14	148	149	148	148	40,600	148
2023-04-13	147	149	147	149	61,200	149
2023-04-12	145	149	144	149	200,200	149
2023-04-11	145	147	145	146	67,200	146
2023-04-10	147	147	143	145	177,600	145
2023-04-07	143	144	142	143	51,800	143
2023-04-06	143	144	142	143	112,800	143
2023-04-05	145	147	144	144	187,200	144
2023-04-04	147	149	145	145	182,200	145
2023-04-03	147	150	147	147	96,900	147
2023-03-31	148	150	147	147	80,700	147
2023-03-30	146	150	146	148	199,500	148
2023-03-29	143	146	143	145	101,800	145
2023-03-28	142	145	141	145	227,800	145
2023-03-27	142	143	141	142	103,700	142
2023-03-24	143	143	141	142	104,400	142
2023-03-23	142	143	141	142	122,100	142
2023-03-22	144	144	142	143	37,200	143
2023-03-20	143	144	140	142	227,700	142
2023-03-17	143	144	142	144	74,500	144
2023-03-16	142	144	141	141	165,800	141
2023-03-15	146	146	143	143	189,900	143
2023-03-14	146	147	143	144	310,900	144
2023-03-13	146	148	145	148	186,900	148
2023-03-10	150	151	147	147	242,400	147
2023-03-09	151	151	149	151	180,900	151
2023-03-08	152	154	150	150	391,500	150
2023-03-07	150	152	149	150	140,600	150
2023-03-06	150	150	149	149	131,100	149
2023-03-03	149	150	149	149	92,800	149
2023-03-02	150	150	148	148	53,900	148
2023-03-01	149	150	148	150	115,700	150
2023-02-28	148	151	147	151	237,100	151
2023-02-27	149	149	147	149	111,700	149
2023-02-24	150	150	147	147	106,900	147
2023-02-22	147	149	147	149	111,300	149
2023-02-21	147	150	147	147	154,000	147
2023-02-20	148	148	145	147	158,500	147
2023-02-17	147	152	146	147	350,900	147
2023-02-16	144	147	143	147	405,000	147
2023-02-15	150	150	141	144	1,384,000	144
2023-02-14	152	154	150	151	323,100	151
2023-02-13	152	155	150	151	1,041,800	151
2023-02-10	173	174	168	169	296,500	169
2023-02-09	169	174	168	174	317,700	174
2023-02-08	167	170	167	169	103,400	169
2023-02-07	167	169	166	167	110,500	167
2023-02-06	170	170	166	167	192,600	167
2023-02-03	163	171	163	169	497,600	169
2023-02-02	167	168	162	162	159,400	162
2023-02-01	164	166	164	166	101,200	166
2023-01-31	166	167	164	165	57,900	165
2023-01-30	168	169	164	164	153,200	164
2023-01-27	169	170	166	167	166,200	167
2023-01-26	166	169	165	169	179,800	169
2023-01-25	164	168	164	165	155,500	165
2023-01-24	167	167	164	164	161,500	164
2023-01-23	165	168	164	167	122,200	167
2023-01-20	162	165	162	165	72,700	165
2023-01-19	162	164	162	164	36,000	164
2023-01-18	161	164	161	163	148,800	163
2023-01-17	160	162	160	160	87,600	160
2023-01-16	163	164	161	161	120,700	161
2023-01-13	164	166	162	164	149,900	164
2023-01-12	166	166	164	165	108,600	165
2023-01-11	167	168	165	166	115,600	166
2023-01-10	162	166	161	166	208,900	166
2023-01-06	160	162	159	162	85,100	162
2023-01-05	160	162	160	160	55,800	160
2023-01-04	161	163	160	160	78,200	160

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 [2023年度]

3776 (株)ブロードバンドタワーの時系列データ [2023年度]