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 |
|---|---|---|---|---|---|
| 2022/12/30 | 972 | 1,018 | 971 | 1,018 | 115,100 |
| 2022/12/29 | 949 | 983 | 949 | 979 | 160,200 |
| 2022/12/28 | 983 | 984 | 938 | 944 | 409,000 |
| 2022/12/27 | 920 | 923 | 918 | 919 | 30,500 |
| 2022/12/26 | 915 | 923 | 909 | 920 | 41,100 |
| 2022/12/23 | 914 | 915 | 905 | 907 | 31,400 |
| 2022/12/22 | 905 | 922 | 900 | 922 | 78,800 |
| 2022/12/21 | 898 | 930 | 896 | 908 | 47,900 |
| 2022/12/20 | 921 | 926 | 890 | 905 | 70,900 |
| 2022/12/19 | 936 | 936 | 925 | 925 | 18,400 |
| 2022/12/16 | 939 | 940 | 933 | 936 | 13,400 |
| 2022/12/15 | 944 | 944 | 936 | 941 | 10,200 |
| 2022/12/14 | 940 | 943 | 929 | 941 | 51,000 |
| 2022/12/13 | 952 | 956 | 940 | 943 | 20,100 |
| 2022/12/12 | 946 | 957 | 938 | 953 | 22,000 |
| 2022/12/09 | 942 | 950 | 937 | 946 | 29,100 |
| 2022/12/08 | 967 | 967 | 939 | 943 | 52,100 |
| 2022/12/07 | 969 | 970 | 964 | 967 | 17,000 |
| 2022/12/06 | 972 | 975 | 963 | 968 | 17,400 |
| 2022/12/05 | 966 | 971 | 962 | 969 | 16,400 |
| 2022/12/02 | 968 | 976 | 958 | 970 | 25,400 |
| 2022/12/01 | 980 | 986 | 963 | 966 | 47,500 |
| 2022/11/30 | 975 | 980 | 968 | 976 | 41,900 |
| 2022/11/29 | 985 | 990 | 974 | 980 | 37,700 |
| 2022/11/28 | 978 | 991 | 975 | 986 | 40,100 |
| 2022/11/25 | 981 | 983 | 964 | 983 | 42,900 |
| 2022/11/24 | 966 | 983 | 966 | 983 | 36,800 |
| 2022/11/22 | 975 | 976 | 964 | 965 | 33,700 |
| 2022/11/21 | 970 | 973 | 965 | 965 | 19,900 |
| 2022/11/18 | 976 | 976 | 966 | 970 | 37,500 |
| 2022/11/17 | 990 | 1,000 | 970 | 972 | 46,500 |
| 2022/11/16 | 988 | 999 | 981 | 999 | 29,400 |
| 2022/11/15 | 985 | 993 | 982 | 983 | 22,600 |
| 2022/11/14 | 996 | 999 | 987 | 987 | 16,300 |
| 2022/11/11 | 1,004 | 1,004 | 990 | 996 | 27,000 |
| 2022/11/10 | 1,005 | 1,005 | 991 | 996 | 18,600 |
| 2022/11/09 | 1,004 | 1,007 | 996 | 1,000 | 33,700 |
| 2022/11/08 | 991 | 1,004 | 990 | 994 | 23,100 |
| 2022/11/07 | 975 | 995 | 971 | 994 | 36,600 |
| 2022/11/04 | 987 | 987 | 960 | 967 | 65,400 |
| 2022/11/02 | 1,001 | 1,004 | 985 | 990 | 44,000 |
| 2022/11/01 | 999 | 1,013 | 997 | 1,002 | 43,700 |
| 2022/10/31 | 1,025 | 1,034 | 997 | 997 | 104,100 |
| 2022/10/28 | 1,047 | 1,055 | 1,031 | 1,050 | 77,200 |
| 2022/10/27 | 1,046 | 1,048 | 1,038 | 1,047 | 28,400 |
| 2022/10/26 | 1,041 | 1,046 | 1,035 | 1,045 | 13,400 |
| 2022/10/25 | 1,039 | 1,050 | 1,039 | 1,041 | 16,600 |
| 2022/10/24 | 1,045 | 1,058 | 1,036 | 1,039 | 25,400 |
| 2022/10/21 | 1,048 | 1,053 | 1,045 | 1,045 | 14,800 |
| 2022/10/20 | 1,045 | 1,055 | 1,040 | 1,048 | 20,500 |
| 2022/10/19 | 1,050 | 1,059 | 1,046 | 1,046 | 29,100 |
| 2022/10/18 | 1,047 | 1,062 | 1,045 | 1,045 | 24,800 |
| 2022/10/17 | 1,031 | 1,045 | 1,022 | 1,039 | 19,800 |
| 2022/10/14 | 1,022 | 1,028 | 1,012 | 1,020 | 14,300 |
| 2022/10/13 | 1,023 | 1,023 | 1,004 | 1,004 | 23,700 |
| 2022/10/12 | 1,016 | 1,029 | 1,015 | 1,023 | 11,000 |
| 2022/10/11 | 1,012 | 1,026 | 1,010 | 1,016 | 15,400 |
| 2022/10/07 | 1,028 | 1,034 | 1,020 | 1,033 | 11,100 |
| 2022/10/06 | 1,024 | 1,048 | 1,024 | 1,043 | 16,200 |
| 2022/10/05 | 1,047 | 1,055 | 1,029 | 1,031 | 14,700 |
| 2022/10/04 | 1,042 | 1,042 | 1,030 | 1,039 | 13,200 |
| 2022/10/03 | 1,000 | 1,018 | 989 | 1,012 | 23,900 |
| 2022/09/30 | 1,013 | 1,029 | 1,001 | 1,006 | 13,900 |
| 2022/09/29 | 1,026 | 1,054 | 1,016 | 1,024 | 27,100 |
| 2022/09/28 | 1,005 | 1,033 | 1,001 | 1,016 | 35,200 |
| 2022/09/27 | 988 | 1,020 | 982 | 1,012 | 17,200 |
| 2022/09/26 | 1,002 | 1,002 | 981 | 981 | 50,500 |
| 2022/09/22 | 999 | 1,020 | 992 | 1,014 | 22,200 |
| 2022/09/21 | 1,021 | 1,021 | 1,000 | 1,017 | 47,600 |
| 2022/09/20 | 1,020 | 1,030 | 1,012 | 1,023 | 20,100 |
| 2022/09/16 | 1,025 | 1,025 | 1,003 | 1,010 | 55,200 |
| 2022/09/15 | 1,044 | 1,044 | 1,026 | 1,033 | 36,700 |
| 2022/09/14 | 1,028 | 1,038 | 1,020 | 1,032 | 30,400 |
| 2022/09/13 | 1,050 | 1,050 | 1,040 | 1,047 | 17,400 |
| 2022/09/12 | 1,037 | 1,054 | 1,010 | 1,054 | 34,300 |
| 2022/09/09 | 1,042 | 1,050 | 1,032 | 1,036 | 20,300 |
| 2022/09/08 | 1,033 | 1,044 | 1,028 | 1,036 | 38,300 |
| 2022/09/07 | 1,060 | 1,060 | 1,026 | 1,033 | 71,300 |
| 2022/09/06 | 1,060 | 1,072 | 1,058 | 1,061 | 36,200 |
| 2022/09/05 | 1,058 | 1,075 | 1,042 | 1,055 | 35,700 |
| 2022/09/02 | 1,086 | 1,086 | 1,050 | 1,066 | 57,800 |
| 2022/09/01 | 1,085 | 1,089 | 1,068 | 1,082 | 29,900 |
| 2022/08/31 | 1,080 | 1,098 | 1,080 | 1,092 | 34,000 |
| 2022/08/30 | 1,112 | 1,119 | 1,097 | 1,101 | 25,200 |
| 2022/08/29 | 1,080 | 1,117 | 1,072 | 1,104 | 55,100 |
| 2022/08/26 | 1,135 | 1,145 | 1,126 | 1,128 | 43,500 |
| 2022/08/25 | 1,157 | 1,168 | 1,138 | 1,138 | 45,700 |
| 2022/08/24 | 1,136 | 1,157 | 1,135 | 1,145 | 65,500 |
| 2022/08/23 | 1,088 | 1,148 | 1,088 | 1,145 | 83,800 |
| 2022/08/22 | 1,098 | 1,115 | 1,091 | 1,106 | 39,900 |
| 2022/08/19 | 1,081 | 1,129 | 1,081 | 1,112 | 94,000 |
| 2022/08/18 | 1,065 | 1,092 | 1,046 | 1,091 | 67,900 |
| 2022/08/17 | 1,092 | 1,096 | 1,071 | 1,071 | 69,500 |
| 2022/08/16 | 1,076 | 1,094 | 1,064 | 1,090 | 68,700 |
| 2022/08/15 | 1,050 | 1,081 | 1,050 | 1,075 | 121,800 |
| 2022/08/12 | 1,033 | 1,052 | 1,015 | 1,045 | 84,100 |
| 2022/08/10 | 1,032 | 1,032 | 999 | 1,004 | 101,200 |
| 2022/08/09 | 1,043 | 1,054 | 1,027 | 1,035 | 58,600 |
| 2022/08/08 | 1,059 | 1,062 | 1,025 | 1,036 | 119,200 |
| 2022/08/05 | 1,085 | 1,092 | 1,061 | 1,070 | 71,200 |
| 2022/08/04 | 1,094 | 1,129 | 1,077 | 1,083 | 132,400 |
| 2022/08/03 | 1,095 | 1,110 | 1,079 | 1,095 | 47,700 |
| 2022/08/02 | 1,110 | 1,111 | 1,089 | 1,089 | 64,300 |
| 2022/08/01 | 1,135 | 1,135 | 1,111 | 1,115 | 104,100 |
| 2022/07/29 | 1,198 | 1,198 | 1,135 | 1,149 | 244,800 |
| 2022/07/28 | 1,208 | 1,245 | 1,207 | 1,218 | 133,200 |
| 2022/07/27 | 1,210 | 1,213 | 1,186 | 1,199 | 63,100 |
| 2022/07/26 | 1,198 | 1,216 | 1,183 | 1,216 | 38,600 |
| 2022/07/25 | 1,216 | 1,216 | 1,174 | 1,189 | 45,100 |
| 2022/07/22 | 1,240 | 1,240 | 1,187 | 1,190 | 86,100 |
| 2022/07/21 | 1,210 | 1,242 | 1,209 | 1,234 | 60,600 |
| 2022/07/20 | 1,234 | 1,234 | 1,193 | 1,212 | 74,600 |
| 2022/07/19 | 1,219 | 1,229 | 1,183 | 1,221 | 93,700 |
| 2022/07/15 | 1,221 | 1,221 | 1,165 | 1,173 | 123,300 |
| 2022/07/14 | 1,180 | 1,250 | 1,175 | 1,225 | 294,100 |
| 2022/07/13 | 1,163 | 1,186 | 1,155 | 1,160 | 78,600 |
| 2022/07/12 | 1,145 | 1,149 | 1,126 | 1,147 | 60,600 |
| 2022/07/11 | 1,133 | 1,168 | 1,133 | 1,156 | 75,000 |
| 2022/07/08 | 1,109 | 1,146 | 1,108 | 1,121 | 83,600 |
| 2022/07/07 | 1,089 | 1,112 | 1,082 | 1,104 | 51,200 |
| 2022/07/06 | 1,062 | 1,103 | 1,061 | 1,095 | 67,100 |
| 2022/07/05 | 1,068 | 1,081 | 1,064 | 1,067 | 18,700 |
| 2022/07/04 | 1,082 | 1,087 | 1,055 | 1,073 | 33,200 |
| 2022/07/01 | 1,101 | 1,104 | 1,054 | 1,069 | 78,500 |
| 2022/06/30 | 1,145 | 1,156 | 1,104 | 1,104 | 106,300 |
| 2022/06/29 | 1,085 | 1,147 | 1,081 | 1,147 | 127,800 |
| 2022/06/28 | 1,055 | 1,094 | 1,050 | 1,089 | 81,900 |
| 2022/06/27 | 1,052 | 1,059 | 1,035 | 1,059 | 34,900 |
| 2022/06/24 | 1,050 | 1,071 | 1,045 | 1,045 | 56,900 |
| 2022/06/23 | 1,049 | 1,052 | 1,032 | 1,046 | 19,500 |
| 2022/06/22 | 1,056 | 1,061 | 1,040 | 1,050 | 32,300 |
| 2022/06/21 | 999 | 1,056 | 999 | 1,056 | 57,900 |
| 2022/06/20 | 1,007 | 1,007 | 981 | 989 | 43,000 |
| 2022/06/17 | 995 | 1,018 | 985 | 1,010 | 110,200 |
| 2022/06/16 | 1,020 | 1,022 | 1,008 | 1,018 | 33,100 |
| 2022/06/15 | 1,028 | 1,029 | 1,008 | 1,015 | 37,900 |
| 2022/06/14 | 1,031 | 1,037 | 1,002 | 1,027 | 94,900 |
| 2022/06/13 | 1,056 | 1,108 | 1,040 | 1,042 | 164,400 |
| 2022/06/10 | 1,062 | 1,078 | 1,055 | 1,072 | 26,200 |
| 2022/06/09 | 1,041 | 1,082 | 1,041 | 1,073 | 59,200 |
| 2022/06/08 | 1,058 | 1,065 | 1,049 | 1,056 | 29,600 |
| 2022/06/07 | 1,038 | 1,058 | 1,026 | 1,056 | 61,500 |
| 2022/06/06 | 1,015 | 1,035 | 1,015 | 1,026 | 21,600 |
| 2022/06/03 | 1,031 | 1,040 | 1,012 | 1,021 | 19,900 |
| 2022/06/02 | 1,014 | 1,022 | 1,005 | 1,016 | 28,000 |
| 2022/06/01 | 1,051 | 1,051 | 1,015 | 1,016 | 62,800 |
| 2022/05/31 | 1,033 | 1,074 | 1,033 | 1,050 | 38,900 |
| 2022/05/30 | 1,049 | 1,078 | 1,049 | 1,051 | 59,900 |
| 2022/05/27 | 1,042 | 1,052 | 1,029 | 1,047 | 62,400 |
| 2022/05/26 | 988 | 1,041 | 988 | 1,030 | 83,100 |
| 2022/05/25 | 1,010 | 1,010 | 982 | 994 | 48,300 |
| 2022/05/24 | 1,018 | 1,020 | 993 | 1,008 | 57,200 |
| 2022/05/23 | 1,043 | 1,043 | 1,016 | 1,023 | 64,900 |
| 2022/05/20 | 1,022 | 1,053 | 1,003 | 1,045 | 92,700 |
| 2022/05/19 | 1,010 | 1,039 | 1,003 | 1,012 | 110,900 |
| 2022/05/18 | 1,001 | 1,066 | 1,000 | 1,066 | 203,400 |
| 2022/05/17 | 951 | 991 | 946 | 990 | 76,500 |
| 2022/05/16 | 955 | 963 | 941 | 950 | 35,100 |
| 2022/05/13 | 935 | 965 | 935 | 950 | 53,100 |
| 2022/05/12 | 959 | 966 | 923 | 926 | 68,100 |
| 2022/05/11 | 955 | 984 | 949 | 970 | 103,500 |
| 2022/05/10 | 908 | 962 | 897 | 960 | 121,700 |
| 2022/05/09 | 954 | 962 | 908 | 913 | 190,500 |
| 2022/05/06 | 983 | 995 | 951 | 969 | 211,300 |
| 2022/05/02 | 979 | 1,020 | 973 | 992 | 416,100 |
| 2022/04/28 | 958 | 1,003 | 953 | 994 | 973,700 |
| 2022/04/27 | 824 | 853 | 817 | 853 | 85,900 |
| 2022/04/26 | 820 | 833 | 813 | 833 | 38,400 |
| 2022/04/25 | 814 | 818 | 801 | 814 | 36,800 |
| 2022/04/22 | 821 | 826 | 815 | 818 | 43,600 |
| 2022/04/21 | 837 | 837 | 821 | 827 | 21,900 |
| 2022/04/20 | 848 | 850 | 829 | 829 | 38,300 |
| 2022/04/19 | 835 | 854 | 830 | 848 | 41,500 |
| 2022/04/18 | 841 | 841 | 813 | 825 | 33,500 |
| 2022/04/15 | 832 | 832 | 824 | 826 | 17,100 |
| 2022/04/14 | 832 | 837 | 827 | 831 | 8,900 |
| 2022/04/13 | 823 | 833 | 821 | 833 | 21,600 |
| 2022/04/12 | 832 | 832 | 822 | 826 | 11,900 |
| 2022/04/11 | 847 | 847 | 824 | 824 | 24,100 |
| 2022/04/08 | 851 | 851 | 843 | 845 | 5,000 |
| 2022/04/07 | 854 | 854 | 842 | 844 | 14,900 |
| 2022/04/06 | 860 | 860 | 845 | 854 | 23,200 |
| 2022/04/05 | 852 | 870 | 852 | 868 | 24,100 |
| 2022/04/04 | 850 | 850 | 837 | 848 | 30,900 |
| 2022/04/01 | 854 | 854 | 830 | 843 | 39,500 |
| 2022/03/31 | 869 | 869 | 855 | 864 | 22,600 |
| 2022/03/30 | 860 | 872 | 859 | 868 | 22,200 |
| 2022/03/29 | 854 | 873 | 852 | 868 | 26,800 |
| 2022/03/28 | 869 | 869 | 849 | 854 | 41,200 |
| 2022/03/25 | 882 | 882 | 862 | 864 | 33,100 |
| 2022/03/24 | 876 | 885 | 875 | 880 | 19,400 |
| 2022/03/23 | 895 | 900 | 884 | 884 | 20,500 |
| 2022/03/22 | 905 | 905 | 894 | 897 | 15,100 |
| 2022/03/18 | 903 | 908 | 894 | 908 | 21,000 |
| 2022/03/17 | 905 | 905 | 888 | 903 | 26,100 |
| 2022/03/16 | 903 | 915 | 890 | 890 | 21,500 |
| 2022/03/15 | 891 | 903 | 880 | 902 | 20,800 |
| 2022/03/14 | 884 | 895 | 880 | 889 | 12,300 |
| 2022/03/11 | 882 | 907 | 880 | 888 | 16,900 |
| 2022/03/10 | 889 | 903 | 882 | 890 | 22,800 |
| 2022/03/09 | 869 | 884 | 860 | 867 | 22,200 |
| 2022/03/08 | 891 | 906 | 870 | 878 | 35,800 |
| 2022/03/07 | 889 | 906 | 879 | 899 | 43,700 |
| 2022/03/04 | 911 | 914 | 890 | 906 | 23,100 |
| 2022/03/03 | 920 | 929 | 910 | 911 | 20,200 |
| 2022/03/02 | 922 | 930 | 916 | 920 | 28,600 |
| 2022/03/01 | 918 | 943 | 911 | 937 | 44,600 |
| 2022/02/28 | 899 | 919 | 889 | 918 | 46,700 |
| 2022/02/25 | 890 | 906 | 883 | 903 | 56,600 |
| 2022/02/24 | 866 | 874 | 849 | 863 | 56,800 |
| 2022/02/22 | 891 | 894 | 868 | 881 | 83,000 |
| 2022/02/21 | 933 | 933 | 900 | 900 | 67,400 |
| 2022/02/18 | 934 | 949 | 934 | 948 | 28,500 |
| 2022/02/17 | 957 | 970 | 946 | 950 | 40,600 |
| 2022/02/16 | 950 | 959 | 931 | 957 | 51,800 |
| 2022/02/15 | 939 | 958 | 931 | 944 | 54,200 |
| 2022/02/14 | 956 | 962 | 938 | 939 | 73,400 |
| 2022/02/10 | 998 | 1,009 | 957 | 974 | 91,400 |
| 2022/02/09 | 962 | 999 | 955 | 998 | 90,500 |
| 2022/02/08 | 987 | 996 | 958 | 964 | 101,500 |
| 2022/02/07 | 956 | 990 | 940 | 988 | 146,600 |
| 2022/02/04 | 959 | 980 | 956 | 959 | 154,900 |
| 2022/02/03 | 930 | 979 | 926 | 969 | 171,900 |
| 2022/02/02 | 893 | 938 | 889 | 938 | 157,100 |
| 2022/02/01 | 866 | 919 | 858 | 907 | 336,200 |
| 2022/01/31 | 778 | 874 | 778 | 866 | 582,700 |
| 2022/01/28 | 726 | 740 | 715 | 727 | 95,300 |
| 2022/01/27 | 748 | 753 | 716 | 718 | 80,000 |
| 2022/01/26 | 765 | 765 | 745 | 748 | 52,300 |
| 2022/01/25 | 782 | 784 | 761 | 766 | 72,000 |
| 2022/01/24 | 778 | 788 | 768 | 784 | 30,400 |
| 2022/01/21 | 781 | 782 | 770 | 781 | 21,100 |
| 2022/01/20 | 772 | 792 | 769 | 786 | 30,800 |
| 2022/01/19 | 775 | 775 | 760 | 765 | 47,500 |
| 2022/01/18 | 778 | 782 | 769 | 775 | 20,500 |
| 2022/01/17 | 778 | 787 | 771 | 776 | 26,800 |
| 2022/01/14 | 788 | 789 | 767 | 777 | 37,600 |
| 2022/01/13 | 796 | 798 | 788 | 788 | 16,600 |
| 2022/01/12 | 788 | 805 | 787 | 805 | 25,300 |
| 2022/01/11 | 786 | 786 | 771 | 781 | 20,000 |
| 2022/01/07 | 778 | 789 | 769 | 779 | 42,600 |
| 2022/01/06 | 797 | 798 | 766 | 772 | 93,900 |
| 2022/01/05 | 816 | 816 | 799 | 799 | 36,400 |
| 2022/01/04 | 820 | 822 | 814 | 820 | 13,600 |