ブロードメディア(4347)の株価時系列情報
ブロードメディア(4347)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,823 | 1,843 | 1,807 | 1,826 | 17,100 |
| 2025/08/14 | 1,831 | 1,833 | 1,791 | 1,825 | 50,700 |
| 2025/08/13 | 1,840 | 1,860 | 1,829 | 1,840 | 20,100 |
| 2025/08/12 | 1,865 | 1,870 | 1,831 | 1,850 | 24,700 |
| 2025/08/08 | 1,886 | 1,886 | 1,861 | 1,867 | 10,800 |
| 2025/08/07 | 1,892 | 1,900 | 1,852 | 1,886 | 14,200 |
| 2025/08/06 | 1,875 | 1,896 | 1,866 | 1,892 | 13,200 |
| 2025/08/05 | 1,873 | 1,873 | 1,826 | 1,857 | 19,900 |
| 2025/08/04 | 1,854 | 1,870 | 1,840 | 1,858 | 12,900 |
| 2025/08/01 | 1,867 | 1,888 | 1,843 | 1,876 | 26,100 |
| 2025/07/31 | 1,814 | 1,867 | 1,785 | 1,867 | 44,200 |
| 2025/07/30 | 1,835 | 1,855 | 1,822 | 1,854 | 20,500 |
| 2025/07/29 | 1,865 | 1,887 | 1,853 | 1,854 | 13,300 |
| 2025/07/28 | 1,850 | 1,874 | 1,834 | 1,863 | 21,400 |
| 2025/07/25 | 1,859 | 1,859 | 1,821 | 1,843 | 14,600 |
| 2025/07/24 | 1,826 | 1,829 | 1,808 | 1,819 | 5,300 |
| 2025/07/23 | 1,828 | 1,839 | 1,806 | 1,815 | 15,300 |
| 2025/07/22 | 1,820 | 1,840 | 1,820 | 1,825 | 7,300 |
| 2025/07/18 | 1,865 | 1,879 | 1,785 | 1,826 | 40,400 |
| 2025/07/17 | 1,894 | 1,916 | 1,860 | 1,879 | 10,400 |
| 2025/07/16 | 1,886 | 1,918 | 1,880 | 1,893 | 6,700 |
| 2025/07/15 | 1,917 | 1,924 | 1,882 | 1,886 | 22,800 |
| 2025/07/14 | 1,956 | 1,968 | 1,906 | 1,924 | 20,000 |
| 2025/07/11 | 1,950 | 1,971 | 1,933 | 1,956 | 40,900 |
| 2025/07/10 | 1,920 | 2,000 | 1,904 | 1,950 | 66,800 |
| 2025/07/09 | 1,904 | 1,934 | 1,884 | 1,917 | 26,000 |
| 2025/07/08 | 1,880 | 1,918 | 1,862 | 1,905 | 16,600 |
| 2025/07/07 | 1,868 | 1,911 | 1,866 | 1,884 | 13,600 |
| 2025/07/04 | 1,872 | 1,872 | 1,825 | 1,858 | 11,000 |
| 2025/07/03 | 1,892 | 1,895 | 1,855 | 1,859 | 15,400 |
| 2025/07/02 | 1,876 | 1,922 | 1,871 | 1,904 | 26,800 |
| 2025/07/01 | 1,894 | 1,928 | 1,855 | 1,903 | 24,900 |
| 2025/06/30 | 1,895 | 1,911 | 1,880 | 1,894 | 12,800 |
| 2025/06/27 | 1,881 | 1,918 | 1,867 | 1,895 | 34,000 |
| 2025/06/26 | 1,911 | 1,911 | 1,852 | 1,890 | 31,400 |
| 2025/06/25 | 1,938 | 1,944 | 1,907 | 1,911 | 21,000 |
| 2025/06/24 | 1,922 | 1,947 | 1,918 | 1,932 | 14,200 |
| 2025/06/23 | 1,873 | 1,940 | 1,873 | 1,919 | 22,600 |
| 2025/06/20 | 1,915 | 1,929 | 1,883 | 1,891 | 21,100 |
| 2025/06/19 | 1,918 | 1,946 | 1,878 | 1,915 | 32,300 |
| 2025/06/18 | 1,932 | 1,976 | 1,912 | 1,929 | 44,600 |
| 2025/06/17 | 1,929 | 1,955 | 1,900 | 1,931 | 56,800 |
| 2025/06/16 | 1,898 | 2,000 | 1,895 | 1,929 | 91,300 |
| 2025/06/13 | 1,877 | 1,895 | 1,845 | 1,891 | 28,200 |
| 2025/06/12 | 1,866 | 1,894 | 1,814 | 1,877 | 35,700 |
| 2025/06/11 | 1,831 | 1,866 | 1,803 | 1,866 | 41,700 |
| 2025/06/10 | 1,767 | 1,879 | 1,767 | 1,837 | 56,900 |
| 2025/06/09 | 1,764 | 1,782 | 1,751 | 1,751 | 11,400 |
| 2025/06/06 | 1,788 | 1,810 | 1,755 | 1,762 | 13,800 |
| 2025/06/05 | 1,796 | 1,829 | 1,761 | 1,767 | 15,700 |
| 2025/06/04 | 1,748 | 1,797 | 1,745 | 1,787 | 21,100 |
| 2025/06/03 | 1,750 | 1,760 | 1,736 | 1,748 | 11,600 |
| 2025/06/02 | 1,732 | 1,752 | 1,726 | 1,750 | 11,600 |
| 2025/05/30 | 1,749 | 1,763 | 1,732 | 1,732 | 12,400 |
| 2025/05/29 | 1,761 | 1,771 | 1,745 | 1,757 | 11,700 |
| 2025/05/28 | 1,789 | 1,816 | 1,766 | 1,771 | 54,700 |
| 2025/05/27 | 1,709 | 1,827 | 1,709 | 1,789 | 50,100 |
| 2025/05/26 | 1,749 | 1,780 | 1,692 | 1,709 | 35,600 |
| 2025/05/23 | 1,704 | 1,741 | 1,696 | 1,738 | 31,600 |
| 2025/05/22 | 1,627 | 1,709 | 1,602 | 1,709 | 29,700 |
| 2025/05/21 | 1,615 | 1,667 | 1,601 | 1,610 | 34,000 |
| 2025/05/20 | 1,641 | 1,653 | 1,570 | 1,580 | 27,100 |
| 2025/05/19 | 1,667 | 1,689 | 1,637 | 1,641 | 21,400 |
| 2025/05/16 | 1,671 | 1,719 | 1,669 | 1,680 | 31,800 |
| 2025/05/15 | 1,638 | 1,689 | 1,638 | 1,671 | 41,400 |
| 2025/05/14 | 1,595 | 1,638 | 1,553 | 1,628 | 41,700 |
| 2025/05/13 | 1,569 | 1,581 | 1,555 | 1,571 | 21,800 |
| 2025/05/12 | 1,549 | 1,581 | 1,545 | 1,545 | 34,700 |
| 2025/05/09 | 1,550 | 1,573 | 1,542 | 1,557 | 25,200 |
| 2025/05/08 | 1,562 | 1,570 | 1,525 | 1,535 | 30,400 |
| 2025/05/07 | 1,572 | 1,584 | 1,547 | 1,569 | 38,500 |
| 2025/05/02 | 1,680 | 1,697 | 1,569 | 1,592 | 102,300 |
| 2025/05/01 | 1,711 | 1,724 | 1,607 | 1,640 | 44,900 |
| 2025/04/30 | 1,660 | 1,709 | 1,652 | 1,704 | 23,600 |
| 2025/04/28 | 1,637 | 1,668 | 1,626 | 1,646 | 12,800 |
| 2025/04/25 | 1,674 | 1,674 | 1,631 | 1,637 | 13,700 |
| 2025/04/24 | 1,672 | 1,679 | 1,653 | 1,672 | 12,000 |
| 2025/04/23 | 1,689 | 1,692 | 1,658 | 1,672 | 19,300 |
| 2025/04/22 | 1,638 | 1,670 | 1,638 | 1,655 | 11,400 |
| 2025/04/21 | 1,692 | 1,692 | 1,646 | 1,646 | 7,500 |
| 2025/04/18 | 1,680 | 1,692 | 1,673 | 1,692 | 6,700 |
| 2025/04/17 | 1,656 | 1,695 | 1,655 | 1,684 | 8,700 |
| 2025/04/16 | 1,673 | 1,683 | 1,655 | 1,675 | 8,900 |
| 2025/04/15 | 1,688 | 1,703 | 1,619 | 1,675 | 35,200 |
| 2025/04/14 | 1,730 | 1,740 | 1,675 | 1,688 | 11,700 |
| 2025/04/11 | 1,683 | 1,743 | 1,683 | 1,717 | 13,900 |
| 2025/04/10 | 1,751 | 1,765 | 1,687 | 1,724 | 23,400 |
| 2025/04/09 | 1,572 | 1,643 | 1,545 | 1,643 | 33,300 |
| 2025/04/08 | 1,541 | 1,635 | 1,540 | 1,572 | 31,800 |
| 2025/04/07 | 1,508 | 1,554 | 1,452 | 1,481 | 93,500 |
| 2025/04/04 | 1,590 | 1,633 | 1,548 | 1,628 | 43,400 |
| 2025/04/03 | 1,626 | 1,677 | 1,624 | 1,630 | 22,200 |
| 2025/04/02 | 1,688 | 1,695 | 1,665 | 1,680 | 3,400 |
| 2025/04/01 | 1,720 | 1,720 | 1,682 | 1,699 | 5,100 |
| 2025/03/31 | 1,706 | 1,715 | 1,679 | 1,680 | 21,800 |
| 2025/03/28 | 1,766 | 1,798 | 1,731 | 1,737 | 16,300 |
| 2025/03/27 | 1,765 | 1,806 | 1,764 | 1,806 | 16,300 |
| 2025/03/26 | 1,770 | 1,793 | 1,751 | 1,788 | 10,700 |
| 2025/03/25 | 1,777 | 1,809 | 1,762 | 1,783 | 10,600 |
| 2025/03/24 | 1,768 | 1,810 | 1,764 | 1,766 | 23,200 |
| 2025/03/21 | 1,705 | 1,770 | 1,700 | 1,759 | 13,200 |
| 2025/03/19 | 1,687 | 1,727 | 1,668 | 1,690 | 14,300 |
| 2025/03/18 | 1,652 | 1,714 | 1,651 | 1,689 | 9,800 |
| 2025/03/17 | 1,640 | 1,677 | 1,639 | 1,660 | 13,800 |
| 2025/03/14 | 1,640 | 1,669 | 1,625 | 1,631 | 22,100 |
| 2025/03/13 | 1,710 | 1,710 | 1,656 | 1,656 | 6,600 |
| 2025/03/12 | 1,728 | 1,728 | 1,678 | 1,695 | 36,300 |
| 2025/03/11 | 1,639 | 1,735 | 1,621 | 1,724 | 45,600 |
| 2025/03/10 | 1,622 | 1,679 | 1,622 | 1,651 | 26,100 |
| 2025/03/07 | 1,613 | 1,627 | 1,569 | 1,620 | 28,100 |
| 2025/03/06 | 1,658 | 1,658 | 1,612 | 1,638 | 28,800 |
| 2025/03/05 | 1,692 | 1,695 | 1,653 | 1,656 | 21,000 |
| 2025/03/04 | 1,722 | 1,722 | 1,693 | 1,699 | 27,600 |
| 2025/03/03 | 1,730 | 1,742 | 1,708 | 1,722 | 13,300 |
| 2025/02/28 | 1,742 | 1,793 | 1,730 | 1,730 | 21,000 |
| 2025/02/27 | 1,745 | 1,790 | 1,735 | 1,770 | 24,200 |
| 2025/02/26 | 1,709 | 1,743 | 1,709 | 1,735 | 18,200 |
| 2025/02/25 | 1,711 | 1,721 | 1,686 | 1,709 | 16,500 |
| 2025/02/21 | 1,759 | 1,775 | 1,735 | 1,735 | 16,600 |
| 2025/02/20 | 1,776 | 1,776 | 1,736 | 1,759 | 20,700 |
| 2025/02/19 | 1,788 | 1,796 | 1,763 | 1,792 | 12,100 |
| 2025/02/18 | 1,818 | 1,818 | 1,757 | 1,788 | 38,100 |
| 2025/02/17 | 1,877 | 1,877 | 1,813 | 1,835 | 23,200 |
| 2025/02/14 | 1,890 | 1,919 | 1,857 | 1,877 | 34,100 |
| 2025/02/13 | 1,854 | 1,894 | 1,854 | 1,890 | 17,600 |
| 2025/02/12 | 1,871 | 1,880 | 1,825 | 1,871 | 44,200 |
| 2025/02/10 | 1,906 | 1,906 | 1,869 | 1,876 | 9,300 |
| 2025/02/07 | 1,908 | 1,931 | 1,890 | 1,906 | 20,600 |
| 2025/02/06 | 1,957 | 1,960 | 1,924 | 1,924 | 32,700 |
| 2025/02/05 | 1,940 | 1,954 | 1,918 | 1,945 | 26,400 |
| 2025/02/04 | 1,900 | 1,960 | 1,894 | 1,940 | 33,900 |
| 2025/02/03 | 1,924 | 1,950 | 1,870 | 1,898 | 56,300 |
| 2025/01/31 | 1,855 | 1,987 | 1,817 | 1,943 | 178,400 |
| 2025/01/30 | 1,860 | 1,886 | 1,844 | 1,866 | 46,600 |
| 2025/01/29 | 1,841 | 1,860 | 1,829 | 1,860 | 25,600 |
| 2025/01/28 | 1,806 | 1,848 | 1,802 | 1,836 | 17,100 |
| 2025/01/27 | 1,812 | 1,843 | 1,793 | 1,806 | 11,500 |
| 2025/01/24 | 1,830 | 1,860 | 1,809 | 1,813 | 39,000 |
| 2025/01/23 | 1,783 | 1,824 | 1,780 | 1,810 | 31,000 |
| 2025/01/22 | 1,760 | 1,790 | 1,750 | 1,783 | 17,000 |
| 2025/01/21 | 1,773 | 1,780 | 1,747 | 1,748 | 10,500 |
| 2025/01/20 | 1,800 | 1,815 | 1,773 | 1,773 | 20,900 |
| 2025/01/17 | 1,776 | 1,820 | 1,776 | 1,803 | 29,800 |
| 2025/01/16 | 1,769 | 1,822 | 1,740 | 1,801 | 52,400 |
| 2025/01/15 | 1,778 | 1,784 | 1,723 | 1,757 | 22,400 |
| 2025/01/14 | 1,663 | 1,789 | 1,663 | 1,779 | 72,400 |
| 2025/01/10 | 1,661 | 1,682 | 1,661 | 1,682 | 5,200 |
| 2025/01/09 | 1,710 | 1,710 | 1,661 | 1,661 | 16,600 |
| 2025/01/08 | 1,708 | 1,708 | 1,679 | 1,703 | 11,400 |
| 2025/01/07 | 1,685 | 1,695 | 1,676 | 1,695 | 8,500 |
| 2025/01/06 | 1,705 | 1,735 | 1,688 | 1,688 | 26,200 |
| 2024/12/30 | 1,660 | 1,698 | 1,651 | 1,698 | 25,300 |
| 2024/12/27 | 1,642 | 1,670 | 1,634 | 1,660 | 44,000 |
| 2024/12/26 | 1,629 | 1,637 | 1,605 | 1,605 | 25,600 |
| 2024/12/25 | 1,651 | 1,658 | 1,601 | 1,608 | 32,300 |
| 2024/12/24 | 1,640 | 1,657 | 1,627 | 1,646 | 40,000 |
| 2024/12/23 | 1,606 | 1,644 | 1,603 | 1,636 | 42,600 |
| 2024/12/20 | 1,611 | 1,623 | 1,600 | 1,600 | 15,100 |
| 2024/12/19 | 1,600 | 1,632 | 1,591 | 1,611 | 15,600 |
| 2024/12/18 | 1,616 | 1,626 | 1,588 | 1,601 | 21,300 |
| 2024/12/17 | 1,650 | 1,650 | 1,622 | 1,630 | 8,200 |
| 2024/12/16 | 1,650 | 1,675 | 1,636 | 1,650 | 12,800 |
| 2024/12/13 | 1,598 | 1,650 | 1,595 | 1,647 | 41,400 |
| 2024/12/12 | 1,612 | 1,612 | 1,568 | 1,593 | 25,700 |
| 2024/12/11 | 1,606 | 1,606 | 1,590 | 1,598 | 9,100 |
| 2024/12/10 | 1,601 | 1,623 | 1,594 | 1,613 | 6,400 |
| 2024/12/09 | 1,594 | 1,632 | 1,536 | 1,598 | 42,900 |
| 2024/12/06 | 1,590 | 1,620 | 1,566 | 1,619 | 25,400 |
| 2024/12/05 | 1,550 | 1,583 | 1,550 | 1,568 | 10,800 |
| 2024/12/04 | 1,598 | 1,610 | 1,551 | 1,551 | 13,900 |
| 2024/12/03 | 1,594 | 1,613 | 1,569 | 1,598 | 20,700 |
| 2024/12/02 | 1,619 | 1,619 | 1,548 | 1,563 | 24,100 |
| 2024/11/29 | 1,593 | 1,620 | 1,571 | 1,611 | 13,300 |
| 2024/11/28 | 1,620 | 1,620 | 1,562 | 1,594 | 13,100 |
| 2024/11/27 | 1,555 | 1,635 | 1,555 | 1,593 | 53,900 |
| 2024/11/26 | 1,544 | 1,548 | 1,517 | 1,528 | 2,900 |
| 2024/11/25 | 1,543 | 1,575 | 1,521 | 1,540 | 15,500 |
| 2024/11/22 | 1,518 | 1,520 | 1,494 | 1,518 | 3,600 |
| 2024/11/21 | 1,525 | 1,549 | 1,489 | 1,518 | 10,800 |
| 2024/11/20 | 1,536 | 1,556 | 1,511 | 1,525 | 9,400 |
| 2024/11/19 | 1,530 | 1,568 | 1,530 | 1,547 | 11,900 |
| 2024/11/18 | 1,528 | 1,551 | 1,516 | 1,520 | 7,700 |
| 2024/11/15 | 1,556 | 1,556 | 1,511 | 1,520 | 8,400 |
| 2024/11/14 | 1,459 | 1,595 | 1,459 | 1,557 | 41,300 |
| 2024/11/13 | 1,425 | 1,446 | 1,424 | 1,446 | 6,300 |
| 2024/11/12 | 1,413 | 1,430 | 1,412 | 1,426 | 8,400 |
| 2024/11/11 | 1,411 | 1,418 | 1,398 | 1,418 | 4,800 |
| 2024/11/08 | 1,410 | 1,414 | 1,397 | 1,401 | 6,500 |
| 2024/11/07 | 1,385 | 1,409 | 1,383 | 1,404 | 9,600 |
| 2024/11/06 | 1,421 | 1,421 | 1,375 | 1,381 | 25,100 |
| 2024/11/05 | 1,411 | 1,422 | 1,393 | 1,406 | 8,800 |
| 2024/11/01 | 1,418 | 1,438 | 1,390 | 1,392 | 42,800 |
| 2024/10/31 | 1,455 | 1,476 | 1,411 | 1,437 | 89,500 |
| 2024/10/30 | 1,461 | 1,491 | 1,452 | 1,485 | 51,500 |
| 2024/10/29 | 1,459 | 1,459 | 1,421 | 1,446 | 11,000 |
| 2024/10/28 | 1,420 | 1,489 | 1,420 | 1,459 | 12,800 |
| 2024/10/25 | 1,468 | 1,468 | 1,400 | 1,431 | 21,700 |
| 2024/10/24 | 1,464 | 1,488 | 1,440 | 1,454 | 32,400 |
| 2024/10/23 | 1,461 | 1,498 | 1,452 | 1,464 | 20,000 |
| 2024/10/22 | 1,459 | 1,464 | 1,432 | 1,457 | 17,400 |