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 |
|---|---|---|---|---|---|
| 2026/02/06 | 2,128 | 2,134 | 2,079 | 2,101 | 54,400 |
| 2026/02/05 | 2,079 | 2,261 | 2,055 | 2,178 | 118,200 |
| 2026/02/04 | 2,063 | 2,089 | 1,998 | 2,037 | 49,600 |
| 2026/02/03 | 2,023 | 2,040 | 1,998 | 2,030 | 23,600 |
| 2026/02/02 | 1,975 | 2,022 | 1,964 | 2,010 | 71,600 |
| 2026/01/30 | 1,860 | 1,945 | 1,851 | 1,935 | 149,200 |
| 2026/01/29 | 1,967 | 1,970 | 1,799 | 1,820 | 147,000 |
| 2026/01/28 | 1,987 | 2,020 | 1,973 | 1,988 | 32,300 |
| 2026/01/27 | 1,974 | 1,989 | 1,943 | 1,977 | 41,400 |
| 2026/01/26 | 2,030 | 2,030 | 1,970 | 2,011 | 159,500 |
| 2026/01/23 | 2,045 | 2,054 | 2,027 | 2,044 | 26,000 |
| 2026/01/22 | 2,022 | 2,036 | 2,022 | 2,031 | 54,300 |
| 2026/01/21 | 2,031 | 2,050 | 2,020 | 2,027 | 40,600 |
| 2026/01/20 | 2,047 | 2,055 | 2,038 | 2,045 | 45,100 |
| 2026/01/19 | 2,046 | 2,072 | 2,046 | 2,055 | 28,100 |
| 2026/01/16 | 2,009 | 2,070 | 2,009 | 2,053 | 53,300 |
| 2026/01/15 | 2,022 | 2,040 | 2,011 | 2,011 | 49,900 |
| 2026/01/14 | 2,032 | 2,039 | 2,016 | 2,017 | 34,700 |
| 2026/01/13 | 2,070 | 2,073 | 2,028 | 2,029 | 55,100 |
| 2026/01/09 | 2,062 | 2,065 | 2,055 | 2,058 | 8,100 |
| 2026/01/08 | 2,065 | 2,072 | 2,060 | 2,060 | 15,600 |
| 2026/01/07 | 2,086 | 2,086 | 2,065 | 2,065 | 39,100 |
| 2026/01/06 | 2,064 | 2,088 | 2,063 | 2,079 | 23,500 |
| 2026/01/05 | 2,091 | 2,092 | 2,066 | 2,072 | 22,900 |
| 2025/12/30 | 2,093 | 2,093 | 2,070 | 2,080 | 10,100 |
| 2025/12/29 | 2,068 | 2,095 | 2,068 | 2,089 | 10,800 |
| 2025/12/26 | 2,070 | 2,087 | 2,065 | 2,065 | 28,900 |
| 2025/12/25 | 2,049 | 2,078 | 2,049 | 2,070 | 28,400 |
| 2025/12/24 | 2,055 | 2,064 | 2,048 | 2,048 | 28,200 |
| 2025/12/23 | 2,050 | 2,066 | 2,046 | 2,046 | 22,200 |
| 2025/12/22 | 2,050 | 2,068 | 2,032 | 2,050 | 43,000 |
| 2025/12/19 | 2,044 | 2,058 | 2,036 | 2,041 | 10,800 |
| 2025/12/18 | 2,054 | 2,060 | 2,014 | 2,045 | 89,700 |
| 2025/12/17 | 2,036 | 2,060 | 2,036 | 2,058 | 29,200 |
| 2025/12/16 | 2,049 | 2,055 | 2,031 | 2,040 | 29,000 |
| 2025/12/15 | 2,035 | 2,041 | 2,020 | 2,040 | 16,800 |
| 2025/12/12 | 2,030 | 2,069 | 2,030 | 2,038 | 50,000 |
| 2025/12/11 | 1,998 | 2,049 | 1,984 | 2,026 | 122,200 |
| 2025/12/10 | 2,098 | 2,098 | 1,970 | 2,005 | 446,000 |
| 2025/12/09 | 1,700 | 1,720 | 1,694 | 1,699 | 9,800 |
| 2025/12/08 | 1,667 | 1,734 | 1,667 | 1,700 | 19,000 |
| 2025/12/05 | 1,654 | 1,687 | 1,654 | 1,656 | 10,900 |
| 2025/12/04 | 1,671 | 1,690 | 1,659 | 1,670 | 19,100 |
| 2025/12/03 | 1,719 | 1,726 | 1,691 | 1,691 | 14,100 |
| 2025/12/02 | 1,716 | 1,733 | 1,688 | 1,720 | 14,800 |
| 2025/12/01 | 1,700 | 1,743 | 1,700 | 1,716 | 12,500 |
| 2025/11/28 | 1,701 | 1,739 | 1,700 | 1,724 | 17,700 |
| 2025/11/27 | 1,690 | 1,716 | 1,679 | 1,701 | 15,300 |
| 2025/11/26 | 1,667 | 1,685 | 1,651 | 1,675 | 12,900 |
| 2025/11/25 | 1,668 | 1,668 | 1,639 | 1,649 | 8,000 |
| 2025/11/21 | 1,653 | 1,665 | 1,639 | 1,647 | 9,500 |
| 2025/11/20 | 1,663 | 1,677 | 1,644 | 1,653 | 7,700 |
| 2025/11/19 | 1,668 | 1,686 | 1,651 | 1,658 | 12,000 |
| 2025/11/18 | 1,690 | 1,703 | 1,668 | 1,668 | 19,900 |
| 2025/11/17 | 1,660 | 1,690 | 1,641 | 1,690 | 21,000 |
| 2025/11/14 | 1,658 | 1,671 | 1,647 | 1,660 | 9,900 |
| 2025/11/13 | 1,666 | 1,670 | 1,643 | 1,658 | 18,800 |
| 2025/11/12 | 1,644 | 1,666 | 1,628 | 1,663 | 15,900 |
| 2025/11/11 | 1,646 | 1,651 | 1,622 | 1,632 | 19,100 |
| 2025/11/10 | 1,634 | 1,662 | 1,630 | 1,646 | 19,100 |
| 2025/11/07 | 1,628 | 1,637 | 1,616 | 1,618 | 13,200 |
| 2025/11/06 | 1,669 | 1,670 | 1,618 | 1,628 | 11,800 |
| 2025/11/05 | 1,626 | 1,656 | 1,605 | 1,643 | 44,800 |
| 2025/11/04 | 1,704 | 1,704 | 1,575 | 1,633 | 84,400 |
| 2025/10/31 | 1,671 | 1,750 | 1,631 | 1,700 | 102,200 |
| 2025/10/30 | 1,702 | 1,809 | 1,702 | 1,791 | 100,900 |
| 2025/10/29 | 1,767 | 1,816 | 1,723 | 1,740 | 69,100 |
| 2025/10/28 | 1,745 | 1,760 | 1,706 | 1,742 | 37,000 |
| 2025/10/27 | 1,726 | 1,758 | 1,726 | 1,746 | 11,100 |
| 2025/10/24 | 1,765 | 1,765 | 1,726 | 1,726 | 9,200 |
| 2025/10/23 | 1,756 | 1,771 | 1,743 | 1,765 | 11,500 |
| 2025/10/22 | 1,736 | 1,767 | 1,736 | 1,755 | 9,400 |
| 2025/10/21 | 1,721 | 1,749 | 1,719 | 1,733 | 10,500 |
| 2025/10/20 | 1,731 | 1,736 | 1,716 | 1,718 | 3,900 |
| 2025/10/17 | 1,738 | 1,738 | 1,698 | 1,712 | 17,000 |
| 2025/10/16 | 1,732 | 1,748 | 1,721 | 1,738 | 9,900 |
| 2025/10/15 | 1,697 | 1,734 | 1,697 | 1,715 | 18,000 |
| 2025/10/14 | 1,720 | 1,731 | 1,666 | 1,669 | 35,500 |
| 2025/10/10 | 1,785 | 1,799 | 1,743 | 1,743 | 13,100 |
| 2025/10/09 | 1,785 | 1,799 | 1,767 | 1,784 | 15,800 |
| 2025/10/08 | 1,781 | 1,794 | 1,743 | 1,785 | 20,100 |
| 2025/10/07 | 1,739 | 1,756 | 1,715 | 1,749 | 68,800 |
| 2025/10/06 | 1,755 | 1,786 | 1,739 | 1,739 | 13,000 |
| 2025/10/03 | 1,730 | 1,770 | 1,730 | 1,742 | 20,900 |
| 2025/10/02 | 1,671 | 1,757 | 1,651 | 1,741 | 43,500 |
| 2025/10/01 | 1,726 | 1,726 | 1,680 | 1,680 | 23,300 |
| 2025/09/30 | 1,754 | 1,754 | 1,718 | 1,719 | 17,800 |
| 2025/09/29 | 1,754 | 1,754 | 1,721 | 1,754 | 17,800 |
| 2025/09/26 | 1,727 | 1,760 | 1,727 | 1,758 | 17,400 |
| 2025/09/25 | 1,702 | 1,746 | 1,700 | 1,730 | 17,700 |
| 2025/09/24 | 1,731 | 1,740 | 1,712 | 1,712 | 23,100 |
| 2025/09/22 | 1,723 | 1,749 | 1,721 | 1,721 | 14,200 |
| 2025/09/19 | 1,743 | 1,743 | 1,712 | 1,733 | 10,600 |
| 2025/09/18 | 1,722 | 1,734 | 1,695 | 1,726 | 24,700 |
| 2025/09/17 | 1,730 | 1,731 | 1,705 | 1,705 | 11,400 |
| 2025/09/16 | 1,772 | 1,772 | 1,707 | 1,724 | 22,800 |
| 2025/09/12 | 1,711 | 1,790 | 1,711 | 1,772 | 33,700 |
| 2025/09/11 | 1,717 | 1,743 | 1,715 | 1,718 | 6,200 |
| 2025/09/10 | 1,759 | 1,759 | 1,710 | 1,727 | 15,300 |
| 2025/09/09 | 1,733 | 1,750 | 1,731 | 1,731 | 14,100 |
| 2025/09/08 | 1,748 | 1,752 | 1,733 | 1,735 | 20,300 |
| 2025/09/05 | 1,710 | 1,753 | 1,710 | 1,748 | 12,600 |
| 2025/09/04 | 1,698 | 1,722 | 1,682 | 1,719 | 15,300 |
| 2025/09/03 | 1,698 | 1,716 | 1,681 | 1,693 | 20,200 |
| 2025/09/02 | 1,698 | 1,721 | 1,695 | 1,709 | 14,000 |
| 2025/09/01 | 1,693 | 1,719 | 1,690 | 1,697 | 14,800 |
| 2025/08/29 | 1,736 | 1,736 | 1,715 | 1,715 | 8,100 |
| 2025/08/28 | 1,711 | 1,756 | 1,691 | 1,721 | 29,100 |
| 2025/08/27 | 1,747 | 1,751 | 1,712 | 1,712 | 26,000 |
| 2025/08/26 | 1,810 | 1,810 | 1,747 | 1,751 | 23,900 |
| 2025/08/25 | 1,866 | 1,876 | 1,815 | 1,818 | 16,800 |
| 2025/08/22 | 1,830 | 1,857 | 1,815 | 1,857 | 25,700 |
| 2025/08/21 | 1,836 | 1,836 | 1,801 | 1,822 | 27,300 |
| 2025/08/20 | 1,850 | 1,850 | 1,826 | 1,835 | 5,900 |
| 2025/08/19 | 1,868 | 1,869 | 1,819 | 1,836 | 17,600 |
| 2025/08/18 | 1,845 | 1,864 | 1,830 | 1,860 | 11,700 |
| 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 |