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 |
|---|---|---|---|---|---|
| 2024/04/24 | 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 |
| 2023/10/02 | 1,975 | 1,992 | 1,951 | 1,957 | 76,200 |
| 2023/09/29 | 1,979 | 2,017 | 1,961 | 1,969 | 123,000 |
| 2023/09/28 | 1,903 | 1,971 | 1,903 | 1,955 | 96,300 |
| 2023/09/27 | 1,891 | 1,950 | 1,870 | 1,932 | 104,900 |
| 2023/09/26 | 1,862 | 1,939 | 1,862 | 1,931 | 88,800 |
| 2023/09/25 | 1,785 | 1,894 | 1,779 | 1,893 | 88,200 |
| 2023/09/22 | 1,749 | 1,797 | 1,749 | 1,785 | 59,800 |
| 2023/09/21 | 1,795 | 1,830 | 1,776 | 1,776 | 55,700 |
| 2023/09/20 | 1,805 | 1,840 | 1,802 | 1,827 | 96,300 |
| 2023/09/19 | 1,705 | 1,780 | 1,700 | 1,780 | 77,300 |
| 2023/09/15 | 1,662 | 1,719 | 1,650 | 1,717 | 52,000 |
| 2023/09/14 | 1,623 | 1,676 | 1,621 | 1,667 | 60,000 |
| 2023/09/13 | 1,600 | 1,645 | 1,595 | 1,623 | 34,200 |
| 2023/09/12 | 1,577 | 1,611 | 1,561 | 1,609 | 36,900 |
| 2023/09/11 | 1,595 | 1,600 | 1,575 | 1,576 | 30,200 |
| 2023/09/08 | 1,610 | 1,622 | 1,590 | 1,595 | 44,500 |
| 2023/09/07 | 1,627 | 1,627 | 1,598 | 1,617 | 31,100 |
| 2023/09/06 | 1,657 | 1,672 | 1,605 | 1,609 | 51,100 |
| 2023/09/05 | 1,642 | 1,670 | 1,628 | 1,666 | 55,900 |
| 2023/09/04 | 1,650 | 1,664 | 1,634 | 1,662 | 29,300 |
| 2023/09/01 | 1,668 | 1,668 | 1,605 | 1,641 | 60,700 |
| 2023/08/31 | 1,651 | 1,680 | 1,636 | 1,670 | 30,700 |
| 2023/08/30 | 1,702 | 1,705 | 1,648 | 1,648 | 65,700 |
| 2023/08/29 | 1,703 | 1,708 | 1,673 | 1,702 | 32,400 |
| 2023/08/28 | 1,665 | 1,711 | 1,659 | 1,689 | 47,200 |
| 2023/08/25 | 1,668 | 1,687 | 1,647 | 1,663 | 40,700 |
| 2023/08/24 | 1,648 | 1,693 | 1,635 | 1,668 | 54,100 |
| 2023/08/23 | 1,650 | 1,666 | 1,630 | 1,655 | 33,500 |
| 2023/08/22 | 1,690 | 1,694 | 1,658 | 1,660 | 26,600 |
| 2023/08/21 | 1,680 | 1,699 | 1,675 | 1,680 | 38,000 |
| 2023/08/18 | 1,689 | 1,700 | 1,667 | 1,675 | 26,200 |
| 2023/08/17 | 1,697 | 1,720 | 1,677 | 1,708 | 49,600 |
| 2023/08/16 | 1,702 | 1,733 | 1,691 | 1,708 | 51,200 |
| 2023/08/15 | 1,731 | 1,750 | 1,711 | 1,719 | 32,800 |
| 2023/08/14 | 1,785 | 1,795 | 1,722 | 1,731 | 71,700 |
| 2023/08/10 | 1,772 | 1,795 | 1,760 | 1,780 | 24,200 |
| 2023/08/09 | 1,748 | 1,788 | 1,736 | 1,781 | 30,800 |
| 2023/08/08 | 1,765 | 1,778 | 1,745 | 1,775 | 31,500 |
| 2023/08/07 | 1,715 | 1,777 | 1,700 | 1,765 | 42,500 |
| 2023/08/04 | 1,717 | 1,740 | 1,700 | 1,724 | 58,800 |
| 2023/08/03 | 1,739 | 1,779 | 1,675 | 1,740 | 175,700 |
| 2023/08/02 | 1,681 | 1,788 | 1,666 | 1,739 | 169,600 |
| 2023/08/01 | 1,740 | 1,836 | 1,686 | 1,686 | 599,200 |
| 2023/07/31 | 1,681 | 1,748 | 1,642 | 1,736 | 682,200 |
| 2023/07/28 | 1,515 | 1,515 | 1,425 | 1,448 | 106,600 |
| 2023/07/27 | 1,518 | 1,534 | 1,508 | 1,525 | 38,900 |
| 2023/07/26 | 1,548 | 1,559 | 1,519 | 1,524 | 27,300 |
| 2023/07/25 | 1,580 | 1,580 | 1,547 | 1,548 | 42,600 |
| 2023/07/24 | 1,549 | 1,592 | 1,541 | 1,577 | 74,200 |
| 2023/07/21 | 1,531 | 1,551 | 1,511 | 1,528 | 37,400 |
| 2023/07/20 | 1,525 | 1,548 | 1,519 | 1,543 | 20,300 |
| 2023/07/19 | 1,520 | 1,550 | 1,520 | 1,525 | 40,000 |
| 2023/07/18 | 1,531 | 1,531 | 1,494 | 1,509 | 30,900 |
| 2023/07/14 | 1,532 | 1,558 | 1,507 | 1,531 | 53,300 |
| 2023/07/13 | 1,465 | 1,533 | 1,465 | 1,523 | 54,400 |
| 2023/07/12 | 1,525 | 1,561 | 1,488 | 1,500 | 62,900 |
| 2023/07/11 | 1,543 | 1,565 | 1,535 | 1,540 | 40,100 |
| 2023/07/10 | 1,545 | 1,577 | 1,541 | 1,547 | 37,400 |
| 2023/07/07 | 1,507 | 1,555 | 1,485 | 1,544 | 48,700 |
| 2023/07/06 | 1,506 | 1,543 | 1,500 | 1,511 | 86,200 |
| 2023/07/05 | 1,507 | 1,532 | 1,501 | 1,524 | 44,600 |
| 2023/07/04 | 1,469 | 1,517 | 1,465 | 1,511 | 55,800 |
| 2023/07/03 | 1,456 | 1,507 | 1,456 | 1,487 | 75,400 |