4347 ブロードメディア(株) 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
2021-12-30	806	823	803	818	17,500	818
2021-12-29	796	817	786	814	25,900	814
2021-12-28	798	804	788	792	40,300	792
2021-12-27	827	827	797	797	50,200	797
2021-12-24	834	839	817	820	17,600	820
2021-12-23	819	835	819	828	21,900	828
2021-12-22	800	832	799	817	71,600	817
2021-12-21	802	809	790	800	73,700	800
2021-12-20	800	807	789	790	113,500	790
2021-12-17	805	806	788	803	31,900	803
2021-12-16	815	822	807	810	16,700	810
2021-12-15	799	813	793	811	21,000	811
2021-12-14	812	812	786	800	40,900	800
2021-12-13	813	816	800	813	22,800	813
2021-12-10	827	827	805	813	52,600	813
2021-12-09	843	848	814	827	30,300	827
2021-12-08	851	861	838	839	25,200	839
2021-12-07	810	849	809	848	42,600	848
2021-12-06	830	830	798	810	38,400	810
2021-12-03	812	839	807	837	56,200	837
2021-12-02	850	858	797	812	183,300	812
2021-12-01	852	878	830	865	102,700	865
2021-11-30	870	892	852	852	48,700	852
2021-11-29	874	891	860	864	54,200	864
2021-11-26	890	902	876	886	33,300	886
2021-11-25	923	924	890	890	38,000	890
2021-11-24	889	918	889	917	37,100	917
2021-11-22	895	904	888	891	22,200	891
2021-11-19	900	910	880	905	50,800	905
2021-11-18	902	921	900	903	47,000	903
2021-11-17	951	951	914	921	78,400	921
2021-11-16	980	983	951	951	35,600	951
2021-11-15	980	987	970	987	34,900	987
2021-11-12	984	994	973	974	41,200	974
2021-11-11	990	1,000	987	988	22,200	988
2021-11-10	980	1,000	972	1,000	42,200	1,000
2021-11-09	971	993	963	975	69,300	975
2021-11-08	1,022	1,022	964	965	144,900	965
2021-11-05	1,014	1,039	1,008	1,020	99,000	1,020
2021-11-04	1,045	1,051	1,014	1,025	129,000	1,025
2021-11-02	1,048	1,059	1,031	1,048	142,900	1,048
2021-11-01	1,010	1,060	995	1,026	356,900	1,026
2021-10-29	993	1,033	979	1,010	756,900	1,010
2021-10-28	910	1,001	902	1,001	1,090,500	1,001
2021-10-27	851	855	845	851	51,700	851
2021-10-26	864	870	857	859	28,200	859
2021-10-25	861	864	858	859	19,700	859
2021-10-22	835	859	835	855	49,200	855
2021-10-21	849	875	844	858	117,200	858
2021-10-20	846	849	839	843	35,500	843
2021-10-19	836	849	832	846	55,400	846
2021-10-18	823	846	823	841	53,300	841
2021-10-15	816	828	816	822	19,300	822
2021-10-14	835	835	813	816	25,900	816
2021-10-13	844	845	817	824	46,000	824
2021-10-12	829	847	828	845	98,200	845
2021-10-11	803	830	803	824	79,100	824
2021-10-08	810	821	800	805	53,700	805
2021-10-07	780	816	779	810	150,100	810
2021-10-06	773	774	748	759	48,300	759
2021-10-05	771	773	736	763	96,300	763
2021-10-04	804	804	769	778	122,700	778
2021-10-01	795	800	780	800	95,500	800
2021-09-30	755	812	755	804	240,800	804
2021-09-29	735	768	732	747	333,800	747
2021-09-28	73	79	73	78	2,208,800	780
2021-09-27	78	80	77	77	1,022,700	770
2021-09-24	78	80	77	80	743,000	800
2021-09-22	77	79	76	77	612,600	770
2021-09-21	77	78	77	77	455,100	770
2021-09-17	79	80	78	79	450,100	790
2021-09-16	79	80	76	77	1,276,300	770
2021-09-15	81	81	79	80	476,200	800
2021-09-14	81	82	80	81	563,700	810
2021-09-13	82	82	81	81	248,700	810
2021-09-10	82	83	81	82	706,800	820
2021-09-09	82	83	81	83	278,100	830
2021-09-08	81	83	81	82	437,600	820
2021-09-07	82	82	81	81	205,500	810
2021-09-06	81	82	81	81	248,000	810
2021-09-03	82	82	80	81	1,058,000	810
2021-09-02	83	83	82	82	400,700	820
2021-09-01	84	84	82	84	667,400	840
2021-08-31	83	84	83	84	175,500	840
2021-08-30	83	85	83	84	573,000	840
2021-08-27	83	84	82	83	305,700	830
2021-08-26	84	85	83	83	552,600	830
2021-08-25	84	84	83	84	289,800	840
2021-08-24	82	84	82	82	457,000	820
2021-08-23	83	83	81	81	481,000	810
2021-08-20	82	83	81	82	503,600	820
2021-08-19	83	84	82	82	273,200	820
2021-08-18	81	84	81	83	474,000	830
2021-08-17	83	84	81	81	462,900	810
2021-08-16	84	84	82	83	602,800	830
2021-08-13	85	85	83	84	531,100	840
2021-08-12	86	86	84	84	566,900	840
2021-08-11	86	86	84	86	293,500	860
2021-08-10	83	86	82	85	818,600	850
2021-08-06	83	83	81	81	374,400	810
2021-08-05	82	83	82	82	544,900	820
2021-08-04	85	85	82	82	849,900	820
2021-08-03	85	86	84	84	638,900	840
2021-08-02	86	86	83	85	758,500	850
2021-07-30	86	86	84	85	2,067,600	850
2021-07-29	86	90	86	89	1,283,300	890
2021-07-28	85	86	84	86	522,700	860
2021-07-27	85	86	84	86	437,900	860
2021-07-26	85	86	84	86	714,400	860
2021-07-21	86	86	84	85	458,200	850
2021-07-20	86	86	84	85	899,600	850
2021-07-19	87	87	85	87	986,800	870
2021-07-16	86	88	86	88	431,300	880
2021-07-15	89	89	86	86	889,500	860
2021-07-14	90	91	89	89	816,800	890
2021-07-13	90	91	88	90	986,000	900
2021-07-12	89	90	89	89	408,100	890
2021-07-09	89	90	88	89	784,500	890
2021-07-08	89	90	88	90	770,200	900
2021-07-07	90	90	89	89	438,800	890
2021-07-06	90	90	88	90	613,100	900
2021-07-05	89	90	88	90	1,281,600	900
2021-07-02	86	88	86	88	521,700	880
2021-07-01	87	88	86	86	518,300	860
2021-06-30	87	89	87	87	923,300	870
2021-06-29	88	89	86	88	823,500	880
2021-06-28	88	89	87	89	1,031,600	890
2021-06-25	86	89	85	88	2,050,100	880
2021-06-24	84	85	83	85	631,000	850
2021-06-23	85	85	83	83	497,300	830
2021-06-22	85	85	83	84	678,600	840
2021-06-21	85	85	83	83	1,451,100	830
2021-06-18	85	86	84	84	1,222,800	840
2021-06-17	82	86	82	84	1,393,100	840
2021-06-16	83	83	82	82	310,400	820
2021-06-15	82	83	81	83	527,100	830
2021-06-14	84	84	81	83	976,300	830
2021-06-11	83	86	81	83	2,495,900	830
2021-06-10	81	83	81	83	718,500	830
2021-06-09	82	82	81	82	282,800	820
2021-06-08	81	82	80	82	531,300	820
2021-06-07	81	82	80	80	612,900	800
2021-06-04	81	81	80	80	327,500	800
2021-06-03	81	82	80	80	487,900	800
2021-06-02	80	82	79	80	1,007,800	800
2021-06-01	80	81	80	81	278,500	810
2021-05-31	80	81	80	80	371,900	800
2021-05-28	80	81	79	81	853,600	810
2021-05-27	81	81	78	79	1,555,300	790
2021-05-26	80	81	80	80	618,300	800
2021-05-25	81	82	80	80	1,000,400	800
2021-05-24	83	84	80	80	1,626,400	800
2021-05-21	84	85	83	85	712,100	850
2021-05-20	83	84	82	84	673,800	840
2021-05-19	83	84	83	83	597,600	830
2021-05-18	83	84	83	84	444,500	840
2021-05-17	84	84	82	82	652,800	820
2021-05-14	83	85	83	84	750,600	840
2021-05-13	84	85	82	82	1,331,200	820
2021-05-12	86	87	84	84	1,211,900	840
2021-05-11	86	87	85	87	913,000	870
2021-05-10	87	88	86	86	659,300	860
2021-05-07	87	88	86	87	568,600	870
2021-05-06	86	88	86	88	470,100	880
2021-04-30	87	89	86	86	965,100	860
2021-04-28	86	87	85	85	829,400	850
2021-04-27	86	87	85	87	431,600	870
2021-04-26	86	87	85	85	426,000	850
2021-04-23	86	86	85	85	689,600	850
2021-04-22	85	87	85	85	893,700	850
2021-04-21	86	86	85	85	952,200	850
2021-04-20	88	88	86	86	869,900	860
2021-04-19	88	89	87	89	613,200	890
2021-04-16	88	88	87	88	711,100	880
2021-04-15	89	89	88	88	629,200	880
2021-04-14	90	90	89	89	472,900	890
2021-04-13	90	90	89	89	407,900	890
2021-04-12	89	90	88	89	673,600	890
2021-04-09	90	90	89	89	693,900	890
2021-04-08	89	90	88	90	694,400	900
2021-04-07	90	90	88	89	466,400	890
2021-04-06	90	90	88	89	903,800	890
2021-04-05	88	91	88	90	1,447,400	900
2021-04-02	89	90	88	88	577,700	880
2021-04-01	88	89	88	89	303,400	890
2021-03-31	88	89	88	89	322,700	890
2021-03-30	87	89	87	88	422,100	880
2021-03-29	89	90	87	87	902,500	870
2021-03-26	86	89	86	88	617,400	880
2021-03-25	87	88	86	86	590,800	860
2021-03-24	87	88	86	86	888,600	860
2021-03-23	89	90	87	87	1,212,000	870
2021-03-22	90	91	89	89	668,400	890
2021-03-19	90	91	90	90	872,000	900
2021-03-18	91	91	89	91	734,800	910
2021-03-17	90	91	90	90	267,200	900
2021-03-16	90	91	89	91	734,800	910
2021-03-15	91	92	90	90	1,485,700	900
2021-03-12	90	91	89	90	551,700	900
2021-03-11	91	91	89	90	890,500	900
2021-03-10	89	92	88	91	2,131,800	910
2021-03-09	87	89	86	88	1,011,000	880
2021-03-08	87	89	86	86	861,400	860
2021-03-05	86	87	85	86	882,900	860
2021-03-04	87	88	86	87	716,600	870
2021-03-03	86	90	86	86	2,768,100	860
2021-03-02	88	88	85	86	1,221,100	860
2021-03-01	87	88	86	87	745,400	870
2021-02-26	86	88	85	86	1,155,800	860
2021-02-25	87	88	85	86	1,069,100	860
2021-02-24	89	89	86	86	953,900	860
2021-02-22	88	89	87	88	1,059,300	880
2021-02-19	88	89	87	87	840,400	870
2021-02-18	89	91	88	89	1,802,700	890
2021-02-17	87	89	85	88	2,409,900	880
2021-02-16	88	89	85	87	3,470,600	870
2021-02-15	94	94	92	92	970,500	920
2021-02-12	94	94	91	93	1,410,700	930
2021-02-10	94	95	93	93	688,100	930
2021-02-09	93	95	93	94	1,192,600	940
2021-02-08	93	95	92	93	1,136,200	930
2021-02-05	92	94	92	93	1,073,100	930
2021-02-04	91	93	89	91	1,295,800	910
2021-02-03	91	92	89	90	893,200	900
2021-02-02	88	91	88	90	1,250,700	900
2021-02-01	87	89	86	88	527,000	880
2021-01-29	90	91	86	87	1,558,900	870
2021-01-28	90	91	89	90	524,600	900
2021-01-27	90	91	90	91	274,200	910
2021-01-26	92	92	89	90	907,700	900
2021-01-25	91	92	90	92	761,900	920
2021-01-22	90	91	89	89	760,000	890
2021-01-21	91	91	89	90	877,200	900
2021-01-20	91	91	89	91	1,024,100	910
2021-01-19	89	91	89	90	993,800	900
2021-01-18	88	89	87	88	530,700	880
2021-01-15	89	89	87	88	765,100	880
2021-01-14	90	91	88	88	1,213,900	880
2021-01-13	90	94	90	90	1,791,100	900
2021-01-12	89	91	89	90	492,200	900
2021-01-08	88	90	88	89	899,400	890
2021-01-07	86	89	86	88	1,379,100	880
2021-01-06	85	86	84	85	766,500	850
2021-01-05	84	86	83	84	684,700	840
2021-01-04	86	86	83	84	618,600	840

分割・併合履歴： [2021-09-29]10株→1株 [2006-03-28]1株→2株 [2005-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31