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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,694 | 1,734 | 1,662 | 1,662 | 55,600 |
| 2024/07/25 | 1,715 | 1,754 | 1,706 | 1,720 | 44,200 |
| 2024/07/24 | 1,671 | 1,741 | 1,656 | 1,716 | 30,300 |
| 2024/07/23 | 1,706 | 1,730 | 1,693 | 1,701 | 32,700 |
| 2024/07/22 | 1,758 | 1,758 | 1,691 | 1,706 | 60,100 |
| 2024/07/19 | 1,844 | 1,846 | 1,769 | 1,775 | 43,100 |
| 2024/07/18 | 1,866 | 1,887 | 1,851 | 1,857 | 21,800 |
| 2024/07/17 | 1,889 | 1,915 | 1,881 | 1,887 | 34,300 |
| 2024/07/16 | 1,833 | 1,910 | 1,833 | 1,889 | 45,500 |
| 2024/07/12 | 1,737 | 1,836 | 1,733 | 1,823 | 46,000 |
| 2024/07/11 | 1,785 | 1,787 | 1,734 | 1,750 | 34,000 |
| 2024/07/10 | 1,802 | 1,808 | 1,782 | 1,784 | 28,700 |
| 2024/07/09 | 1,799 | 1,824 | 1,783 | 1,816 | 21,300 |
| 2024/07/08 | 1,800 | 1,801 | 1,774 | 1,781 | 34,600 |
| 2024/07/05 | 1,823 | 1,836 | 1,797 | 1,800 | 25,500 |
| 2024/07/04 | 1,804 | 1,856 | 1,798 | 1,823 | 37,900 |
| 2024/07/03 | 1,782 | 1,804 | 1,762 | 1,799 | 30,200 |
| 2024/07/02 | 1,800 | 1,810 | 1,791 | 1,792 | 21,000 |
| 2024/07/01 | 1,820 | 1,824 | 1,792 | 1,804 | 32,900 |
| 2024/06/28 | 1,801 | 1,832 | 1,796 | 1,824 | 34,500 |
| 2024/06/27 | 1,871 | 1,871 | 1,803 | 1,811 | 32,400 |
| 2024/06/26 | 1,871 | 1,888 | 1,865 | 1,875 | 29,700 |
| 2024/06/25 | 1,823 | 1,872 | 1,818 | 1,860 | 22,600 |
| 2024/06/24 | 1,811 | 1,844 | 1,802 | 1,832 | 26,200 |
| 2024/06/21 | 1,828 | 1,832 | 1,810 | 1,819 | 21,400 |
| 2024/06/20 | 1,836 | 1,857 | 1,824 | 1,828 | 38,700 |
| 2024/06/19 | 1,754 | 1,816 | 1,753 | 1,814 | 51,600 |
| 2024/06/18 | 1,747 | 1,766 | 1,744 | 1,754 | 25,700 |
| 2024/06/17 | 1,711 | 1,758 | 1,706 | 1,749 | 27,900 |
| 2024/06/14 | 1,699 | 1,727 | 1,695 | 1,719 | 29,400 |
| 2024/06/13 | 1,714 | 1,730 | 1,681 | 1,705 | 25,500 |
| 2024/06/12 | 1,711 | 1,726 | 1,703 | 1,713 | 37,400 |
| 2024/06/11 | 1,660 | 1,718 | 1,660 | 1,706 | 47,400 |
| 2024/06/10 | 1,605 | 1,654 | 1,600 | 1,651 | 42,800 |
| 2024/06/07 | 1,581 | 1,608 | 1,576 | 1,601 | 36,100 |
| 2024/06/06 | 1,601 | 1,623 | 1,573 | 1,588 | 39,000 |
| 2024/06/05 | 1,600 | 1,630 | 1,598 | 1,600 | 29,700 |
| 2024/06/04 | 1,580 | 1,602 | 1,580 | 1,595 | 30,500 |
| 2024/06/03 | 1,630 | 1,630 | 1,585 | 1,590 | 38,900 |
| 2024/05/31 | 1,597 | 1,624 | 1,593 | 1,624 | 23,100 |
| 2024/05/30 | 1,609 | 1,625 | 1,575 | 1,609 | 35,300 |
| 2024/05/29 | 1,551 | 1,675 | 1,550 | 1,617 | 275,000 |
| 2024/05/28 | 1,523 | 1,577 | 1,523 | 1,560 | 42,300 |
| 2024/05/27 | 1,580 | 1,580 | 1,513 | 1,522 | 50,800 |
| 2024/05/24 | 1,587 | 1,604 | 1,580 | 1,589 | 88,700 |
| 2024/05/23 | 1,634 | 1,638 | 1,608 | 1,613 | 79,200 |
| 2024/05/22 | 1,629 | 1,660 | 1,628 | 1,634 | 67,300 |
| 2024/05/21 | 1,631 | 1,645 | 1,626 | 1,628 | 29,400 |
| 2024/05/20 | 1,644 | 1,652 | 1,635 | 1,647 | 30,100 |
| 2024/05/17 | 1,632 | 1,648 | 1,612 | 1,648 | 35,400 |
| 2024/05/16 | 1,597 | 1,635 | 1,594 | 1,627 | 42,400 |
| 2024/05/15 | 1,576 | 1,609 | 1,571 | 1,597 | 96,600 |
| 2024/05/14 | 1,653 | 1,673 | 1,589 | 1,589 | 229,200 |
| 2024/05/13 | 1,471 | 1,656 | 1,471 | 1,656 | 649,300 |
| 2024/05/10 | 1,386 | 1,389 | 1,344 | 1,356 | 65,100 |
| 2024/05/09 | 1,373 | 1,396 | 1,373 | 1,393 | 58,500 |
| 2024/05/08 | 1,388 | 1,405 | 1,368 | 1,373 | 50,900 |
| 2024/05/07 | 1,367 | 1,392 | 1,367 | 1,375 | 31,800 |
| 2024/05/02 | 1,369 | 1,384 | 1,360 | 1,367 | 29,700 |
| 2024/05/01 | 1,348 | 1,376 | 1,340 | 1,374 | 51,500 |
| 2024/04/30 | 1,324 | 1,356 | 1,324 | 1,344 | 43,200 |
| 2024/04/26 | 1,331 | 1,342 | 1,320 | 1,325 | 31,900 |
| 2024/04/25 | 1,336 | 1,368 | 1,315 | 1,322 | 88,000 |
| 2024/04/24 | 1,300 | 1,331 | 1,295 | 1,318 | 36,900 |
| 2024/04/23 | 1,300 | 1,314 | 1,295 | 1,300 | 41,500 |
| 2024/04/22 | 1,302 | 1,304 | 1,286 | 1,296 | 16,900 |
| 2024/04/19 | 1,305 | 1,317 | 1,277 | 1,290 | 35,400 |
| 2024/04/18 | 1,266 | 1,308 | 1,266 | 1,300 | 72,200 |
| 2024/04/17 | 1,299 | 1,309 | 1,265 | 1,265 | 55,500 |
| 2024/04/16 | 1,297 | 1,305 | 1,289 | 1,291 | 38,500 |
| 2024/04/15 | 1,294 | 1,308 | 1,285 | 1,301 | 24,600 |
| 2024/04/12 | 1,279 | 1,304 | 1,276 | 1,300 | 24,300 |
| 2024/04/11 | 1,288 | 1,293 | 1,276 | 1,279 | 37,100 |
| 2024/04/10 | 1,284 | 1,295 | 1,282 | 1,290 | 13,800 |
| 2024/04/09 | 1,282 | 1,295 | 1,278 | 1,283 | 19,200 |
| 2024/04/08 | 1,277 | 1,291 | 1,276 | 1,282 | 25,600 |
| 2024/04/05 | 1,257 | 1,287 | 1,255 | 1,276 | 49,800 |
| 2024/04/04 | 1,252 | 1,259 | 1,230 | 1,255 | 16,700 |
| 2024/04/03 | 1,219 | 1,239 | 1,218 | 1,227 | 30,600 |
| 2024/04/02 | 1,250 | 1,250 | 1,222 | 1,228 | 28,300 |
| 2024/04/01 | 1,276 | 1,276 | 1,238 | 1,238 | 26,300 |
| 2024/03/29 | 1,241 | 1,269 | 1,241 | 1,269 | 31,100 |
| 2024/03/28 | 1,238 | 1,265 | 1,238 | 1,244 | 39,300 |
| 2024/03/27 | 1,253 | 1,256 | 1,246 | 1,248 | 21,800 |
| 2024/03/26 | 1,238 | 1,261 | 1,237 | 1,253 | 30,500 |
| 2024/03/25 | 1,253 | 1,256 | 1,235 | 1,237 | 35,100 |
| 2024/03/22 | 1,257 | 1,261 | 1,235 | 1,253 | 29,400 |
| 2024/03/21 | 1,260 | 1,260 | 1,248 | 1,250 | 23,200 |
| 2024/03/19 | 1,250 | 1,267 | 1,247 | 1,262 | 18,100 |
| 2024/03/18 | 1,253 | 1,256 | 1,245 | 1,250 | 26,000 |
| 2024/03/15 | 1,259 | 1,262 | 1,245 | 1,253 | 28,700 |
| 2024/03/14 | 1,250 | 1,265 | 1,248 | 1,250 | 23,300 |
| 2024/03/13 | 1,282 | 1,282 | 1,246 | 1,261 | 40,900 |
| 2024/03/12 | 1,252 | 1,290 | 1,250 | 1,282 | 34,700 |
| 2024/03/11 | 1,249 | 1,271 | 1,245 | 1,250 | 28,900 |
| 2024/03/08 | 1,271 | 1,276 | 1,249 | 1,263 | 49,900 |
| 2024/03/07 | 1,295 | 1,309 | 1,255 | 1,275 | 60,600 |
| 2024/03/06 | 1,332 | 1,345 | 1,296 | 1,298 | 88,100 |
| 2024/03/05 | 1,265 | 1,366 | 1,265 | 1,347 | 163,900 |
| 2024/03/04 | 1,267 | 1,269 | 1,250 | 1,250 | 33,800 |
| 2024/03/01 | 1,256 | 1,270 | 1,242 | 1,249 | 44,700 |
| 2024/02/29 | 1,250 | 1,260 | 1,227 | 1,245 | 47,300 |
| 2024/02/28 | 1,250 | 1,275 | 1,247 | 1,257 | 63,400 |
| 2024/02/27 | 1,280 | 1,305 | 1,247 | 1,253 | 117,800 |
| 2024/02/26 | 1,245 | 1,277 | 1,239 | 1,240 | 89,200 |
| 2024/02/22 | 1,250 | 1,266 | 1,232 | 1,249 | 252,800 |
| 2024/02/21 | 1,250 | 1,306 | 1,204 | 1,265 | 743,400 |
| 2024/02/20 | 1,100 | 1,123 | 1,097 | 1,114 | 54,700 |
| 2024/02/19 | 1,053 | 1,094 | 1,053 | 1,090 | 62,700 |
| 2024/02/16 | 1,045 | 1,071 | 1,036 | 1,046 | 94,900 |
| 2024/02/15 | 1,078 | 1,078 | 1,033 | 1,041 | 129,600 |
| 2024/02/14 | 1,065 | 1,105 | 1,065 | 1,081 | 56,900 |
| 2024/02/13 | 1,124 | 1,124 | 1,069 | 1,094 | 167,900 |
| 2024/02/09 | 1,040 | 1,125 | 1,025 | 1,100 | 406,100 |
| 2024/02/08 | 1,100 | 1,106 | 1,012 | 1,041 | 863,400 |
| 2024/02/07 | 1,249 | 1,260 | 1,246 | 1,250 | 73,400 |
| 2024/02/06 | 1,252 | 1,252 | 1,231 | 1,249 | 48,300 |
| 2024/02/05 | 1,275 | 1,275 | 1,252 | 1,254 | 49,500 |
| 2024/02/02 | 1,245 | 1,264 | 1,241 | 1,259 | 48,800 |
| 2024/02/01 | 1,259 | 1,260 | 1,243 | 1,243 | 58,200 |
| 2024/01/31 | 1,260 | 1,261 | 1,247 | 1,259 | 55,400 |
| 2024/01/30 | 1,263 | 1,278 | 1,255 | 1,270 | 42,300 |
| 2024/01/29 | 1,259 | 1,266 | 1,254 | 1,263 | 52,100 |
| 2024/01/26 | 1,250 | 1,274 | 1,245 | 1,259 | 62,400 |
| 2024/01/25 | 1,290 | 1,291 | 1,254 | 1,256 | 67,700 |
| 2024/01/24 | 1,300 | 1,303 | 1,272 | 1,283 | 94,200 |
| 2024/01/23 | 1,326 | 1,326 | 1,289 | 1,295 | 101,900 |
| 2024/01/22 | 1,308 | 1,326 | 1,297 | 1,318 | 73,100 |
| 2024/01/19 | 1,268 | 1,300 | 1,263 | 1,288 | 75,400 |
| 2024/01/18 | 1,245 | 1,259 | 1,242 | 1,259 | 56,600 |
| 2024/01/17 | 1,265 | 1,281 | 1,248 | 1,248 | 100,700 |
| 2024/01/16 | 1,264 | 1,284 | 1,246 | 1,250 | 117,600 |
| 2024/01/15 | 1,248 | 1,270 | 1,241 | 1,251 | 110,900 |
| 2024/01/12 | 1,275 | 1,291 | 1,251 | 1,257 | 234,900 |
| 2024/01/11 | 1,322 | 1,334 | 1,271 | 1,291 | 337,000 |
| 2024/01/10 | 1,340 | 1,346 | 1,310 | 1,338 | 176,700 |
| 2024/01/09 | 1,331 | 1,357 | 1,318 | 1,350 | 146,300 |
| 2024/01/05 | 1,404 | 1,406 | 1,323 | 1,331 | 199,800 |
| 2024/01/04 | 1,373 | 1,407 | 1,343 | 1,392 | 168,500 |
| 2023/12/29 | 1,433 | 1,433 | 1,370 | 1,380 | 112,200 |
| 2023/12/28 | 1,469 | 1,469 | 1,426 | 1,437 | 58,900 |
| 2023/12/27 | 1,429 | 1,480 | 1,429 | 1,455 | 112,700 |
| 2023/12/26 | 1,394 | 1,425 | 1,390 | 1,425 | 50,000 |
| 2023/12/25 | 1,396 | 1,405 | 1,383 | 1,399 | 26,400 |
| 2023/12/22 | 1,370 | 1,381 | 1,366 | 1,366 | 29,200 |
| 2023/12/21 | 1,381 | 1,385 | 1,366 | 1,369 | 32,000 |
| 2023/12/20 | 1,388 | 1,417 | 1,386 | 1,411 | 48,600 |
| 2023/12/19 | 1,358 | 1,382 | 1,358 | 1,380 | 20,700 |
| 2023/12/18 | 1,357 | 1,362 | 1,344 | 1,349 | 16,000 |
| 2023/12/15 | 1,327 | 1,357 | 1,322 | 1,357 | 33,700 |
| 2023/12/14 | 1,347 | 1,360 | 1,328 | 1,329 | 34,800 |
| 2023/12/13 | 1,373 | 1,377 | 1,342 | 1,351 | 44,100 |
| 2023/12/12 | 1,390 | 1,396 | 1,366 | 1,377 | 40,800 |
| 2023/12/11 | 1,352 | 1,390 | 1,352 | 1,385 | 30,500 |
| 2023/12/08 | 1,357 | 1,373 | 1,341 | 1,354 | 53,100 |
| 2023/12/07 | 1,355 | 1,389 | 1,351 | 1,371 | 36,500 |
| 2023/12/06 | 1,331 | 1,370 | 1,331 | 1,370 | 36,600 |
| 2023/12/05 | 1,375 | 1,376 | 1,330 | 1,330 | 46,200 |
| 2023/12/04 | 1,351 | 1,394 | 1,351 | 1,385 | 50,400 |
| 2023/12/01 | 1,385 | 1,399 | 1,366 | 1,366 | 61,600 |
| 2023/11/30 | 1,397 | 1,399 | 1,368 | 1,385 | 80,800 |
| 2023/11/29 | 1,405 | 1,424 | 1,390 | 1,398 | 63,600 |
| 2023/11/28 | 1,450 | 1,455 | 1,394 | 1,417 | 148,600 |
| 2023/11/27 | 1,425 | 1,481 | 1,425 | 1,468 | 65,200 |
| 2023/11/24 | 1,424 | 1,454 | 1,414 | 1,434 | 63,200 |
| 2023/11/22 | 1,451 | 1,451 | 1,416 | 1,419 | 54,600 |
| 2023/11/21 | 1,467 | 1,471 | 1,404 | 1,440 | 95,300 |
| 2023/11/20 | 1,466 | 1,494 | 1,460 | 1,467 | 67,300 |
| 2023/11/17 | 1,493 | 1,493 | 1,462 | 1,474 | 61,400 |
| 2023/11/16 | 1,500 | 1,510 | 1,467 | 1,496 | 62,400 |
| 2023/11/15 | 1,522 | 1,542 | 1,500 | 1,500 | 36,800 |
| 2023/11/14 | 1,538 | 1,541 | 1,513 | 1,521 | 21,400 |
| 2023/11/13 | 1,538 | 1,551 | 1,527 | 1,542 | 19,600 |
| 2023/11/10 | 1,512 | 1,553 | 1,502 | 1,546 | 35,700 |
| 2023/11/09 | 1,542 | 1,542 | 1,497 | 1,521 | 37,500 |
| 2023/11/08 | 1,551 | 1,578 | 1,527 | 1,527 | 34,400 |
| 2023/11/07 | 1,565 | 1,582 | 1,547 | 1,551 | 35,900 |
| 2023/11/06 | 1,556 | 1,597 | 1,556 | 1,564 | 72,900 |
| 2023/11/02 | 1,515 | 1,575 | 1,515 | 1,542 | 95,300 |
| 2023/11/01 | 1,475 | 1,526 | 1,474 | 1,519 | 97,600 |
| 2023/10/31 | 1,451 | 1,466 | 1,413 | 1,450 | 103,500 |
| 2023/10/30 | 1,473 | 1,495 | 1,330 | 1,450 | 251,800 |
| 2023/10/27 | 1,495 | 1,521 | 1,493 | 1,508 | 94,100 |
| 2023/10/26 | 1,505 | 1,523 | 1,492 | 1,503 | 88,600 |
| 2023/10/25 | 1,561 | 1,561 | 1,518 | 1,533 | 98,400 |
| 2023/10/24 | 1,606 | 1,609 | 1,521 | 1,559 | 86,500 |
| 2023/10/23 | 1,652 | 1,667 | 1,606 | 1,606 | 61,400 |
| 2023/10/20 | 1,666 | 1,716 | 1,666 | 1,683 | 53,500 |
| 2023/10/19 | 1,700 | 1,730 | 1,660 | 1,684 | 50,300 |
| 2023/10/18 | 1,765 | 1,806 | 1,702 | 1,719 | 165,000 |
| 2023/10/17 | 1,732 | 1,755 | 1,704 | 1,736 | 74,100 |
| 2023/10/16 | 1,707 | 1,746 | 1,684 | 1,692 | 87,400 |
| 2023/10/13 | 1,732 | 1,748 | 1,704 | 1,713 | 83,500 |
| 2023/10/12 | 1,626 | 1,728 | 1,607 | 1,722 | 173,900 |
| 2023/10/11 | 1,750 | 1,759 | 1,569 | 1,586 | 349,700 |
| 2023/10/10 | 1,810 | 1,816 | 1,740 | 1,743 | 62,100 |
| 2023/10/06 | 1,862 | 1,862 | 1,774 | 1,782 | 76,200 |
| 2023/10/05 | 1,861 | 1,880 | 1,830 | 1,873 | 53,400 |
| 2023/10/04 | 1,863 | 1,888 | 1,850 | 1,858 | 99,200 |
| 2023/10/03 | 1,921 | 1,965 | 1,917 | 1,931 | 91,200 |