4347 東証スタンダード サービス業
ブロードメディア
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 1,523.0 | 1,545.0 | 1,511.0 | 1,542.0 | 14,000 | 1,542.0 |
2024/9/3 | 1,548.0 | 1,558.0 | 1,542.0 | 1,543.0 | 1,800 | 1,543.0 |
2024/9/2 | 1,564.0 | 1,564.0 | 1,531.0 | 1,536.0 | 9,900 | 1,536.0 |
2024/8/30 | 1,544.0 | 1,580.0 | 1,535.0 | 1,564.0 | 7,700 | 1,564.0 |
2024/8/29 | 1,545.0 | 1,557.0 | 1,539.0 | 1,542.0 | 3,400 | 1,542.0 |
2024/8/28 | 1,570.0 | 1,570.0 | 1,533.0 | 1,545.0 | 9,700 | 1,545.0 |
2024/8/27 | 1,560.0 | 1,595.0 | 1,559.0 | 1,584.0 | 8,100 | 1,584.0 |
2024/8/26 | 1,543.0 | 1,595.0 | 1,543.0 | 1,562.0 | 11,500 | 1,562.0 |
2024/8/23 | 1,554.0 | 1,556.0 | 1,518.0 | 1,547.0 | 12,000 | 1,547.0 |
2024/8/22 | 1,559.0 | 1,567.0 | 1,542.0 | 1,557.0 | 6,500 | 1,557.0 |
2024/8/21 | 1,584.0 | 1,590.0 | 1,565.0 | 1,566.0 | 9,100 | 1,566.0 |
2024/8/20 | 1,528.0 | 1,588.0 | 1,528.0 | 1,584.0 | 17,300 | 1,584.0 |
2024/8/19 | 1,531.0 | 1,576.0 | 1,515.0 | 1,515.0 | 25,000 | 1,515.0 |
2024/8/16 | 1,543.0 | 1,566.0 | 1,523.0 | 1,542.0 | 43,900 | 1,542.0 |
2024/8/15 | 1,605.0 | 1,605.0 | 1,521.0 | 1,540.0 | 37,900 | 1,540.0 |
2024/8/14 | 1,588.0 | 1,606.0 | 1,577.0 | 1,604.0 | 13,100 | 1,604.0 |
2024/8/13 | 1,607.0 | 1,623.0 | 1,585.0 | 1,592.0 | 28,600 | 1,592.0 |
2024/8/9 | 1,604.0 | 1,633.0 | 1,587.0 | 1,597.0 | 22,000 | 1,597.0 |
2024/8/8 | 1,577.0 | 1,605.0 | 1,554.0 | 1,583.0 | 26,100 | 1,583.0 |
2024/8/7 | 1,525.0 | 1,595.0 | 1,516.0 | 1,568.0 | 36,500 | 1,568.0 |