ブロードメディア(4347) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/02/26 102.0 103.0 97.0 100.0 4,330,100
2020/02/25 102.0 106.0 99.0 104.0 4,816,000
2020/02/21 111.0 111.0 108.0 109.0 2,130,000
2020/02/20 115.0 117.0 110.0 111.0 3,709,000
2020/02/19 109.0 115.0 109.0 112.0 3,038,500
2020/02/18 108.0 112.0 108.0 110.0 2,196,500
2020/02/17 115.0 115.0 108.0 108.0 4,532,000
2020/02/14 116.0 118.0 113.0 114.0 5,838,500
2020/02/13 122.0 126.0 117.0 118.0 8,256,500
2020/02/12 115.0 124.0 114.0 122.0 9,393,400
2020/02/10 116.0 118.0 112.0 114.0 5,288,300
2020/02/07 120.0 122.0 116.0 118.0 13,233,900
2020/02/06 124.0 132.0 118.0 120.0 31,365,600
2020/02/05 115.0 124.0 112.0 123.0 20,751,100
2020/02/04 120.0 135.0 112.0 115.0 54,977,900
2020/02/03 104.0 123.0 102.0 121.0 29,235,500
2020/01/31 97.0 116.0 94.0 109.0 47,982,000
2020/01/30 91.0 93.0 87.0 88.0 2,056,700
2020/01/29 91.0 93.0 90.0 91.0 946,500
2020/01/28 89.0 91.0 88.0 90.0 1,975,100
2020/01/27 92.0 93.0 89.0 91.0 2,801,700
2020/01/24 92.0 102.0 92.0 94.0 13,181,900
2020/01/23 89.0 92.0 89.0 92.0 1,087,700
2020/01/22 90.0 91.0 89.0 90.0 1,055,600
2020/01/21 91.0 92.0 90.0 90.0 1,357,100
2020/01/20 91.0 92.0 89.0 91.0 1,690,400
2020/01/17 89.0 91.0 87.0 89.0 2,002,800
2020/01/16 85.0 91.0 84.0 88.0 3,600,300
2020/01/15 82.0 85.0 82.0 84.0 1,474,300
2020/01/14 82.0 83.0 82.0 83.0 495,500
2020/01/10 82.0 82.0 81.0 82.0 457,800
2020/01/09 81.0 82.0 81.0 82.0 269,900
2020/01/08 82.0 82.0 80.0 81.0 592,800
2020/01/07 82.0 82.0 81.0 82.0 209,300
2020/01/06 81.0 82.0 80.0 82.0 393,700
2019/12/30 81.0 82.0 80.0 82.0 520,800
2019/12/27 80.0 81.0 79.0 81.0 265,500
2019/12/26 80.0 80.0 79.0 79.0 642,600
2019/12/25 80.0 81.0 79.0 79.0 548,400
2019/12/24 81.0 81.0 79.0 80.0 1,010,600
2019/12/23 82.0 82.0 80.0 80.0 932,100
2019/12/20 82.0 82.0 81.0 82.0 351,300
2019/12/19 81.0 82.0 81.0 81.0 173,600
2019/12/18 82.0 83.0 81.0 81.0 478,900
2019/12/17 82.0 83.0 81.0 81.0 568,400
2019/12/16 83.0 83.0 81.0 81.0 751,400
2019/12/13 82.0 83.0 81.0 83.0 846,000
2019/12/12 83.0 83.0 82.0 82.0 527,100
2019/12/11 82.0 83.0 82.0 83.0 152,800
2019/12/10 82.0 84.0 82.0 82.0 838,000