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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/30 | 1,421 | 1,442 | 1,404 | 1,441 | 37,400 |
| 2023/06/29 | 1,436 | 1,438 | 1,414 | 1,427 | 43,200 |
| 2023/06/28 | 1,420 | 1,449 | 1,419 | 1,431 | 56,500 |
| 2023/06/27 | 1,430 | 1,430 | 1,380 | 1,414 | 98,800 |
| 2023/06/26 | 1,483 | 1,496 | 1,435 | 1,447 | 106,100 |
| 2023/06/23 | 1,495 | 1,528 | 1,481 | 1,507 | 74,600 |
| 2023/06/22 | 1,512 | 1,529 | 1,486 | 1,502 | 96,800 |
| 2023/06/21 | 1,570 | 1,570 | 1,513 | 1,515 | 94,200 |
| 2023/06/20 | 1,610 | 1,610 | 1,557 | 1,578 | 77,900 |
| 2023/06/19 | 1,598 | 1,630 | 1,578 | 1,618 | 97,200 |
| 2023/06/16 | 1,561 | 1,596 | 1,561 | 1,588 | 56,700 |
| 2023/06/15 | 1,546 | 1,586 | 1,528 | 1,580 | 73,700 |
| 2023/06/14 | 1,591 | 1,591 | 1,531 | 1,540 | 85,000 |
| 2023/06/13 | 1,595 | 1,598 | 1,565 | 1,585 | 79,200 |
| 2023/06/12 | 1,558 | 1,594 | 1,557 | 1,585 | 68,300 |
| 2023/06/09 | 1,569 | 1,596 | 1,530 | 1,547 | 157,700 |
| 2023/06/08 | 1,546 | 1,579 | 1,537 | 1,569 | 140,000 |
| 2023/06/07 | 1,465 | 1,558 | 1,465 | 1,537 | 273,200 |
| 2023/06/06 | 1,426 | 1,464 | 1,426 | 1,452 | 77,000 |
| 2023/06/05 | 1,418 | 1,453 | 1,414 | 1,439 | 56,000 |
| 2023/06/02 | 1,393 | 1,421 | 1,382 | 1,419 | 32,100 |
| 2023/06/01 | 1,426 | 1,426 | 1,389 | 1,389 | 44,400 |
| 2023/05/31 | 1,424 | 1,455 | 1,424 | 1,426 | 84,500 |
| 2023/05/30 | 1,413 | 1,451 | 1,413 | 1,423 | 101,700 |
| 2023/05/29 | 1,400 | 1,421 | 1,385 | 1,408 | 66,200 |
| 2023/05/26 | 1,389 | 1,422 | 1,377 | 1,390 | 99,800 |
| 2023/05/25 | 1,388 | 1,414 | 1,369 | 1,369 | 98,700 |
| 2023/05/24 | 1,305 | 1,438 | 1,303 | 1,415 | 275,300 |
| 2023/05/23 | 1,333 | 1,340 | 1,300 | 1,305 | 67,200 |
| 2023/05/22 | 1,300 | 1,336 | 1,294 | 1,334 | 57,500 |
| 2023/05/19 | 1,361 | 1,365 | 1,325 | 1,326 | 31,400 |
| 2023/05/18 | 1,367 | 1,367 | 1,330 | 1,361 | 66,000 |
| 2023/05/17 | 1,406 | 1,406 | 1,371 | 1,372 | 20,400 |
| 2023/05/16 | 1,380 | 1,408 | 1,372 | 1,406 | 42,200 |
| 2023/05/15 | 1,391 | 1,399 | 1,380 | 1,380 | 36,600 |
| 2023/05/12 | 1,391 | 1,411 | 1,376 | 1,391 | 54,000 |
| 2023/05/11 | 1,400 | 1,440 | 1,384 | 1,397 | 148,100 |
| 2023/05/10 | 1,274 | 1,399 | 1,272 | 1,398 | 259,200 |
| 2023/05/09 | 1,300 | 1,311 | 1,278 | 1,295 | 143,500 |
| 2023/05/08 | 1,250 | 1,321 | 1,250 | 1,319 | 109,200 |
| 2023/05/02 | 1,260 | 1,260 | 1,240 | 1,248 | 24,400 |
| 2023/05/01 | 1,280 | 1,280 | 1,254 | 1,255 | 40,100 |
| 2023/04/28 | 1,258 | 1,287 | 1,258 | 1,285 | 67,600 |
| 2023/04/27 | 1,249 | 1,257 | 1,238 | 1,256 | 32,500 |
| 2023/04/26 | 1,230 | 1,255 | 1,222 | 1,250 | 36,700 |
| 2023/04/25 | 1,236 | 1,250 | 1,236 | 1,244 | 22,900 |
| 2023/04/24 | 1,230 | 1,248 | 1,230 | 1,235 | 32,700 |
| 2023/04/21 | 1,216 | 1,235 | 1,215 | 1,235 | 29,900 |
| 2023/04/20 | 1,225 | 1,230 | 1,213 | 1,216 | 32,100 |
| 2023/04/19 | 1,247 | 1,250 | 1,233 | 1,235 | 30,600 |
| 2023/04/18 | 1,225 | 1,256 | 1,225 | 1,256 | 52,700 |
| 2023/04/17 | 1,217 | 1,230 | 1,201 | 1,228 | 22,900 |
| 2023/04/14 | 1,239 | 1,242 | 1,220 | 1,221 | 24,500 |
| 2023/04/13 | 1,202 | 1,229 | 1,200 | 1,226 | 38,700 |
| 2023/04/12 | 1,226 | 1,227 | 1,203 | 1,215 | 36,700 |
| 2023/04/11 | 1,240 | 1,265 | 1,224 | 1,224 | 157,600 |
| 2023/04/10 | 1,198 | 1,231 | 1,193 | 1,230 | 70,700 |
| 2023/04/07 | 1,186 | 1,198 | 1,173 | 1,187 | 32,300 |
| 2023/04/06 | 1,151 | 1,186 | 1,144 | 1,179 | 46,100 |
| 2023/04/05 | 1,170 | 1,177 | 1,156 | 1,166 | 27,000 |
| 2023/04/04 | 1,180 | 1,187 | 1,166 | 1,175 | 36,800 |
| 2023/04/03 | 1,174 | 1,190 | 1,163 | 1,173 | 70,300 |
| 2023/03/31 | 1,187 | 1,193 | 1,175 | 1,185 | 29,000 |
| 2023/03/30 | 1,152 | 1,190 | 1,152 | 1,190 | 36,900 |
| 2023/03/29 | 1,172 | 1,187 | 1,163 | 1,180 | 30,800 |
| 2023/03/28 | 1,201 | 1,201 | 1,166 | 1,181 | 40,300 |
| 2023/03/27 | 1,223 | 1,223 | 1,188 | 1,206 | 39,600 |
| 2023/03/24 | 1,224 | 1,225 | 1,205 | 1,223 | 37,800 |
| 2023/03/23 | 1,200 | 1,224 | 1,193 | 1,224 | 62,900 |
| 2023/03/22 | 1,196 | 1,208 | 1,194 | 1,207 | 50,500 |
| 2023/03/20 | 1,186 | 1,204 | 1,157 | 1,173 | 82,200 |
| 2023/03/17 | 1,149 | 1,200 | 1,149 | 1,200 | 86,300 |
| 2023/03/16 | 1,147 | 1,159 | 1,130 | 1,149 | 48,200 |
| 2023/03/15 | 1,125 | 1,160 | 1,125 | 1,159 | 86,100 |
| 2023/03/14 | 1,101 | 1,119 | 1,091 | 1,102 | 77,100 |
| 2023/03/13 | 1,116 | 1,130 | 1,100 | 1,115 | 69,900 |
| 2023/03/10 | 1,122 | 1,156 | 1,122 | 1,132 | 57,800 |
| 2023/03/09 | 1,145 | 1,152 | 1,130 | 1,130 | 62,200 |
| 2023/03/08 | 1,122 | 1,166 | 1,121 | 1,164 | 74,500 |
| 2023/03/07 | 1,151 | 1,151 | 1,126 | 1,129 | 62,000 |
| 2023/03/06 | 1,147 | 1,167 | 1,147 | 1,159 | 78,200 |
| 2023/03/03 | 1,124 | 1,152 | 1,120 | 1,135 | 79,500 |
| 2023/03/02 | 1,139 | 1,156 | 1,115 | 1,125 | 108,000 |
| 2023/03/01 | 1,115 | 1,137 | 1,115 | 1,124 | 32,400 |
| 2023/02/28 | 1,140 | 1,152 | 1,114 | 1,114 | 61,100 |
| 2023/02/27 | 1,133 | 1,158 | 1,129 | 1,146 | 56,600 |
| 2023/02/24 | 1,100 | 1,139 | 1,100 | 1,135 | 75,700 |
| 2023/02/22 | 1,086 | 1,103 | 1,071 | 1,099 | 34,400 |
| 2023/02/21 | 1,106 | 1,115 | 1,097 | 1,105 | 38,800 |
| 2023/02/20 | 1,070 | 1,110 | 1,069 | 1,106 | 83,000 |
| 2023/02/17 | 1,065 | 1,071 | 1,059 | 1,069 | 35,500 |
| 2023/02/16 | 1,052 | 1,084 | 1,050 | 1,084 | 96,500 |
| 2023/02/15 | 1,047 | 1,055 | 1,037 | 1,046 | 27,300 |
| 2023/02/14 | 1,023 | 1,053 | 1,023 | 1,046 | 42,300 |
| 2023/02/13 | 1,017 | 1,028 | 1,005 | 1,026 | 74,100 |
| 2023/02/10 | 1,053 | 1,053 | 1,028 | 1,028 | 118,500 |
| 2023/02/09 | 1,063 | 1,078 | 1,048 | 1,061 | 105,900 |
| 2023/02/08 | 1,088 | 1,088 | 1,055 | 1,082 | 131,600 |
| 2023/02/07 | 1,085 | 1,130 | 1,081 | 1,093 | 164,300 |
| 2023/02/06 | 1,001 | 1,095 | 1,000 | 1,095 | 238,600 |
| 2023/02/03 | 1,030 | 1,037 | 1,018 | 1,023 | 52,900 |
| 2023/02/02 | 1,027 | 1,032 | 1,014 | 1,028 | 58,600 |
| 2023/02/01 | 1,023 | 1,039 | 1,022 | 1,029 | 53,200 |
| 2023/01/31 | 1,035 | 1,040 | 1,025 | 1,034 | 33,700 |
| 2023/01/30 | 1,072 | 1,072 | 1,038 | 1,042 | 55,500 |
| 2023/01/27 | 1,041 | 1,074 | 1,032 | 1,073 | 95,500 |
| 2023/01/26 | 1,069 | 1,069 | 1,042 | 1,044 | 60,000 |
| 2023/01/25 | 1,086 | 1,107 | 1,071 | 1,071 | 112,400 |
| 2023/01/24 | 1,063 | 1,089 | 1,063 | 1,079 | 98,300 |
| 2023/01/23 | 1,066 | 1,067 | 1,044 | 1,067 | 60,100 |
| 2023/01/20 | 1,051 | 1,067 | 1,042 | 1,065 | 54,300 |
| 2023/01/19 | 1,047 | 1,053 | 1,033 | 1,047 | 45,000 |
| 2023/01/18 | 1,027 | 1,062 | 1,022 | 1,060 | 74,200 |
| 2023/01/17 | 1,021 | 1,038 | 1,021 | 1,027 | 25,300 |
| 2023/01/16 | 1,025 | 1,028 | 1,010 | 1,021 | 34,100 |
| 2023/01/13 | 1,033 | 1,046 | 1,033 | 1,037 | 22,700 |
| 2023/01/12 | 1,067 | 1,067 | 1,036 | 1,039 | 53,400 |
| 2023/01/11 | 1,021 | 1,075 | 1,021 | 1,062 | 122,500 |
| 2023/01/10 | 1,000 | 1,021 | 989 | 1,021 | 62,500 |
| 2023/01/06 | 1,002 | 1,003 | 987 | 991 | 35,200 |
| 2023/01/05 | 1,012 | 1,038 | 1,000 | 1,002 | 104,300 |
| 2023/01/04 | 1,017 | 1,024 | 993 | 993 | 87,100 |