ブロードバンドタワー
3776スタンダード/情報･通信業/BroadBand Tower,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 227.0 | 232.0 | 223.0 | 230.0 | 0.0 | 0.00% | 797,600 |
| 2026-03-12 | 241.0 | 241.0 | 230.0 | 230.0 | -12.0 | -4.96% | 874,200 |
| 2026-03-11 | 242.0 | 251.0 | 239.0 | 242.0 | +4.0 | +1.68% | 1,583,400 |
| 2026-03-10 | 232.0 | 240.0 | 227.0 | 238.0 | +13.0 | +5.78% | 917,500 |
| 2026-03-09 | 228.0 | 229.0 | 216.0 | 225.0 | -18.0 | -7.41% | 1,648,200 |
| 2026-03-06 | 240.0 | 247.0 | 236.0 | 243.0 | 0.0 | 0.00% | 703,800 |
| 2026-03-05 | 234.0 | 249.0 | 232.0 | 243.0 | +15.0 | +6.58% | 2,015,800 |
| 2026-03-04 | 223.0 | 228.0 | 216.0 | 228.0 | 0.0 | 0.00% | 1,532,500 |
| 2026-03-03 | 224.0 | 229.0 | 217.0 | 228.0 | +4.0 | +1.79% | 1,306,100 |
| 2026-03-02 | 224.0 | 228.0 | 224.0 | 224.0 | -6.0 | -2.61% | 437,700 |
| 2026-02-27 | 224.0 | 231.0 | 224.0 | 230.0 | +7.0 | +3.14% | 777,600 |
| 2026-02-26 | 226.0 | 227.0 | 223.0 | 223.0 | -4.0 | -1.76% | 561,500 |
| 2026-02-25 | 221.0 | 227.0 | 221.0 | 227.0 | +7.0 | +3.18% | 601,900 |
| 2026-02-24 | 219.0 | 223.0 | 216.0 | 220.0 | -1.0 | -0.45% | 654,200 |
| 2026-02-20 | 223.0 | 223.0 | 216.0 | 221.0 | -1.0 | -0.45% | 1,022,900 |
| 2026-02-19 | 237.0 | 237.0 | 221.0 | 222.0 | -17.0 | -7.11% | 941,800 |
| 2026-02-18 | 241.0 | 244.0 | 232.0 | 239.0 | +16.0 | +7.17% | 2,684,200 |
| 2026-02-17 | 229.0 | 236.0 | 221.0 | 223.0 | +1.0 | +0.45% | 1,685,600 |
| 2026-02-16 | 220.0 | 222.0 | 218.0 | 222.0 | +1.0 | +0.45% | 513,100 |
| 2026-02-13 | 223.0 | 225.0 | 217.0 | 221.0 | -1.0 | -0.45% | 816,900 |
| 2026-02-12 | 225.0 | 231.0 | 216.0 | 222.0 | -3.0 | -1.33% | 2,070,500 |
| 2026-02-10 | 231.0 | 251.0 | 218.0 | 225.0 | +9.0 | +4.17% | 6,337,200 |
| 2026-02-09 | 193.0 | 216.0 | 185.0 | 216.0 | +21.0 | +10.77% | 3,022,300 |
| 2026-02-06 | 197.0 | 204.0 | 174.0 | 195.0 | -5.0 | -2.50% | 3,657,400 |
| 2026-02-05 | 194.0 | 202.0 | 191.0 | 200.0 | +7.0 | +3.63% | 847,600 |
| 2026-02-04 | 187.0 | 194.0 | 185.0 | 193.0 | +6.0 | +3.21% | 666,600 |
| 2026-02-03 | 185.0 | 189.0 | 183.0 | 187.0 | 0.0 | 0.00% | 599,700 |
| 2026-02-02 | 179.0 | 188.0 | 177.0 | 187.0 | +9.0 | +5.06% | 1,533,400 |
| 2026-01-30 | 179.0 | 180.0 | 178.0 | 178.0 | -3.0 | -1.66% | 197,500 |
| 2026-01-29 | 185.0 | 185.0 | 178.0 | 181.0 | -4.0 | -2.16% | 324,200 |
| 2026-01-28 | 179.0 | 186.0 | 177.0 | 185.0 | +6.0 | +3.35% | 657,800 |
| 2026-01-27 | 179.0 | 184.0 | 177.0 | 179.0 | -1.0 | -0.56% | 624,300 |
| 2026-01-26 | 181.0 | 182.0 | 177.0 | 180.0 | -3.0 | -1.64% | 709,600 |
| 2026-01-23 | 181.0 | 185.0 | 181.0 | 183.0 | +3.0 | +1.67% | 180,200 |
| 2026-01-22 | 182.0 | 182.0 | 179.0 | 180.0 | 0.0 | 0.00% | 170,700 |
| 2026-01-21 | 182.0 | 182.0 | 177.0 | 180.0 | -4.0 | -2.17% | 421,400 |
| 2026-01-20 | 187.0 | 188.0 | 183.0 | 184.0 | -2.0 | -1.08% | 200,000 |
| 2026-01-19 | 185.0 | 187.0 | 180.0 | 186.0 | +2.0 | +1.09% | 384,200 |
| 2026-01-16 | 184.0 | 186.0 | 179.0 | 184.0 | -1.0 | -0.54% | 419,500 |
| 2026-01-15 | 183.0 | 185.0 | 182.0 | 185.0 | +2.0 | +1.09% | 283,300 |
| 2026-01-14 | 184.0 | 187.0 | 182.0 | 183.0 | -1.0 | -0.54% | 303,500 |
| 2026-01-13 | 189.0 | 189.0 | 183.0 | 184.0 | -2.0 | -1.08% | 275,700 |
| 2026-01-09 | 184.0 | 186.0 | 182.0 | 186.0 | +4.0 | +2.20% | 238,700 |
| 2026-01-08 | 183.0 | 186.0 | 182.0 | 182.0 | -1.0 | -0.55% | 271,800 |
| 2026-01-07 | 179.0 | 184.0 | 179.0 | 183.0 | +4.0 | +2.23% | 499,900 |
| 2026-01-06 | 178.0 | 183.0 | 178.0 | 179.0 | +2.0 | +1.13% | 226,600 |
| 2026-01-05 | 185.0 | 185.0 | 175.0 | 177.0 | -6.0 | -3.28% | 673,200 |
| 2025-12-30 | 187.0 | 187.0 | 183.0 | 183.0 | -5.0 | -2.66% | 170,100 |
| 2025-12-29 | 187.0 | 189.0 | 184.0 | 188.0 | +1.0 | +0.53% | 330,700 |
| 2025-12-26 | 194.0 | 195.0 | 186.0 | 187.0 | -7.0 | -3.61% | 404,600 |
| 2025-12-25 | 199.0 | 200.0 | 193.0 | 194.0 | -5.0 | -2.51% | 400,700 |
| 2025-12-24 | 199.0 | 201.0 | 198.0 | 199.0 | 0.0 | 0.00% | 379,600 |
| 2025-12-23 | 201.0 | 202.0 | 199.0 | 199.0 | -1.0 | -0.50% | 368,500 |
| 2025-12-22 | 204.0 | 205.0 | 199.0 | 200.0 | -1.0 | -0.50% | 511,000 |
| 2025-12-19 | 193.0 | 202.0 | 192.0 | 201.0 | +9.0 | +4.69% | 629,000 |
| 2025-12-18 | 199.0 | 200.0 | 189.0 | 192.0 | -7.0 | -3.52% | 985,000 |
| 2025-12-17 | 197.0 | 206.0 | 193.0 | 199.0 | +1.0 | +0.51% | 2,198,600 |
| 2025-12-16 | 181.0 | 198.0 | 180.0 | 198.0 | +16.0 | +8.79% | 1,816,700 |
| 2025-12-15 | 176.0 | 182.0 | 174.0 | 182.0 | +5.0 | +2.82% | 713,400 |
| 2025-12-12 | 169.0 | 177.0 | 168.0 | 177.0 | +9.0 | +5.36% | 1,448,200 |
| 2025-12-11 | 171.0 | 171.0 | 167.0 | 168.0 | -2.0 | -1.18% | 287,200 |
| 2025-12-10 | 170.0 | 171.0 | 168.0 | 170.0 | +2.0 | +1.19% | 249,400 |
| 2025-12-09 | 171.0 | 172.0 | 167.0 | 168.0 | -4.0 | -2.33% | 467,200 |
| 2025-12-08 | 173.0 | 174.0 | 171.0 | 172.0 | -1.0 | -0.58% | 212,400 |
| 2025-12-05 | 175.0 | 175.0 | 173.0 | 173.0 | -3.0 | -1.70% | 144,000 |
| 2025-12-04 | 174.0 | 176.0 | 173.0 | 176.0 | +2.0 | +1.15% | 115,200 |
| 2025-12-03 | 174.0 | 175.0 | 172.0 | 174.0 | +1.0 | +0.58% | 219,800 |
| 2025-12-02 | 179.0 | 179.0 | 173.0 | 173.0 | -5.0 | -2.81% | 239,300 |
| 2025-12-01 | 185.0 | 185.0 | 176.0 | 178.0 | -6.0 | -3.26% | 383,900 |
| 2025-11-28 | 180.0 | 185.0 | 180.0 | 184.0 | +3.0 | +1.66% | 427,000 |
| 2025-11-27 | 182.0 | 183.0 | 179.0 | 181.0 | -1.0 | -0.55% | 190,300 |
| 2025-11-26 | 180.0 | 183.0 | 179.0 | 182.0 | +2.0 | +1.11% | 223,800 |
| 2025-11-25 | 181.0 | 182.0 | 179.0 | 180.0 | +1.0 | +0.56% | 322,400 |
| 2025-11-21 | 173.0 | 181.0 | 173.0 | 179.0 | +4.0 | +2.29% | 564,600 |
| 2025-11-20 | 171.0 | 177.0 | 171.0 | 175.0 | +6.0 | +3.55% | 571,100 |
| 2025-11-19 | 170.0 | 173.0 | 167.0 | 169.0 | -1.0 | -0.59% | 797,900 |
| 2025-11-18 | 168.0 | 171.0 | 168.0 | 170.0 | +1.0 | +0.59% | 379,100 |
| 2025-11-17 | 170.0 | 182.0 | 167.0 | 169.0 | -4.0 | -2.31% | 2,271,900 |
| 2025-11-14 | 173.0 | 176.0 | 171.0 | 173.0 | -1.0 | -0.57% | 334,300 |
| 2025-11-13 | 176.0 | 178.0 | 173.0 | 174.0 | -1.0 | -0.57% | 365,100 |
| 2025-11-12 | 174.0 | 177.0 | 173.0 | 175.0 | +1.0 | +0.57% | 259,700 |
| 2025-11-11 | 177.0 | 177.0 | 172.0 | 174.0 | -2.0 | -1.14% | 290,600 |
| 2025-11-10 | 177.0 | 178.0 | 174.0 | 176.0 | +2.0 | +1.15% | 242,800 |
| 2025-11-07 | 176.0 | 177.0 | 171.0 | 174.0 | -3.0 | -1.69% | 457,200 |
| 2025-11-06 | 182.0 | 183.0 | 177.0 | 177.0 | -6.0 | -3.28% | 511,200 |
| 2025-11-05 | 185.0 | 185.0 | 177.0 | 183.0 | -5.0 | -2.66% | 936,200 |
| 2025-11-04 | 168.0 | 191.0 | 168.0 | 188.0 | +20.0 | +11.90% | 2,839,900 |
| 2025-10-31 | 168.0 | 181.0 | 166.0 | 168.0 | 0.0 | 0.00% | 3,904,900 |
| 2025-10-30 | 164.0 | 169.0 | 164.0 | 168.0 | +4.0 | +2.44% | 305,200 |
| 2025-10-29 | 167.0 | 168.0 | 164.0 | 164.0 | -2.0 | -1.20% | 240,800 |
| 2025-10-28 | 168.0 | 170.0 | 165.0 | 166.0 | -1.0 | -0.60% | 506,700 |
| 2025-10-27 | 165.0 | 168.0 | 165.0 | 167.0 | +3.0 | +1.83% | 251,100 |
| 2025-10-24 | 165.0 | 165.0 | 162.0 | 164.0 | -1.0 | -0.61% | 143,600 |
| 2025-10-23 | 166.0 | 166.0 | 164.0 | 165.0 | -2.0 | -1.20% | 128,400 |
| 2025-10-22 | 164.0 | 167.0 | 164.0 | 167.0 | +3.0 | +1.83% | 183,200 |
| 2025-10-21 | 164.0 | 167.0 | 162.0 | 164.0 | 0.0 | 0.00% | 388,400 |
| 2025-10-20 | 161.0 | 164.0 | 161.0 | 164.0 | +4.0 | +2.50% | 367,800 |
| 2025-10-17 | 162.0 | 162.0 | 159.0 | 160.0 | -3.0 | -1.84% | 248,400 |
| 2025-10-16 | 164.0 | 164.0 | 162.0 | 163.0 | 0.0 | 0.00% | 180,000 |
| 2025-10-15 | 157.0 | 163.0 | 157.0 | 163.0 | +6.0 | +3.82% | 327,400 |
| 2025-10-14 | 163.0 | 163.0 | 157.0 | 157.0 | -8.0 | -4.85% | 945,800 |
| 2025-10-10 | 165.0 | 172.0 | 164.0 | 165.0 | 0.0 | 0.00% | 754,400 |
| 2025-10-09 | 165.0 | 167.0 | 164.0 | 165.0 | 0.0 | 0.00% | 200,200 |
| 2025-10-08 | 165.0 | 168.0 | 164.0 | 165.0 | -2.0 | -1.20% | 379,200 |
| 2025-10-07 | 169.0 | 169.0 | 166.0 | 167.0 | -2.0 | -1.18% | 215,600 |
| 2025-10-06 | 167.0 | 170.0 | 166.0 | 169.0 | +4.0 | +2.42% | 341,200 |
| 2025-10-03 | 164.0 | 166.0 | 163.0 | 165.0 | +4.0 | +2.48% | 212,100 |
| 2025-10-02 | 162.0 | 165.0 | 161.0 | 161.0 | 0.0 | 0.00% | 292,200 |
| 2025-10-01 | 166.0 | 166.0 | 161.0 | 161.0 | -4.0 | -2.42% | 322,400 |
| 2025-09-30 | 165.0 | 167.0 | 164.0 | 165.0 | 0.0 | 0.00% | 214,900 |
| 2025-09-29 | 167.0 | 167.0 | 165.0 | 165.0 | -1.0 | -0.60% | 201,700 |
| 2025-09-26 | 167.0 | 170.0 | 166.0 | 166.0 | -1.0 | -0.60% | 286,100 |
| 2025-09-25 | 170.0 | 170.0 | 167.0 | 167.0 | -2.0 | -1.18% | 258,900 |
| 2025-09-24 | 172.0 | 172.0 | 168.0 | 169.0 | -2.0 | -1.17% | 313,200 |
| 2025-09-22 | 169.0 | 172.0 | 169.0 | 171.0 | +2.0 | +1.18% | 361,600 |
| 2025-09-19 | 169.0 | 170.0 | 164.0 | 169.0 | +2.0 | +1.20% | 622,000 |
| 2025-09-18 | 165.0 | 171.0 | 164.0 | 167.0 | +3.0 | +1.83% | 921,200 |
| 2025-09-17 | 163.0 | 166.0 | 162.0 | 164.0 | +2.0 | +1.23% | 235,000 |
| 2025-09-16 | 162.0 | 164.0 | 161.0 | 162.0 | 0.0 | 0.00% | 292,300 |
| 2025-09-12 | 162.0 | 163.0 | 160.0 | 162.0 | — | — | 560,100 |
直近120営業日分を表示