ブロードエンタープライズ(4415)の株価時系列情報
ブロードエンタープライズ(4415)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 670 | 671 | 653 | 656 | 23,100 |
| 2025/06/12 | 680 | 680 | 671 | 676 | 7,400 |
| 2025/06/11 | 679 | 680 | 676 | 677 | 3,500 |
| 2025/06/10 | 687 | 687 | 677 | 679 | 8,300 |
| 2025/06/09 | 700 | 700 | 684 | 687 | 14,800 |
| 2025/06/06 | 699 | 699 | 690 | 696 | 2,700 |
| 2025/06/05 | 692 | 699 | 690 | 699 | 3,700 |
| 2025/06/04 | 700 | 700 | 692 | 692 | 4,600 |
| 2025/06/03 | 702 | 702 | 694 | 700 | 2,300 |
| 2025/06/02 | 692 | 700 | 692 | 694 | 1,200 |
| 2025/05/30 | 685 | 707 | 685 | 691 | 5,200 |
| 2025/05/29 | 694 | 694 | 684 | 685 | 3,600 |
| 2025/05/28 | 683 | 691 | 683 | 689 | 2,600 |
| 2025/05/27 | 681 | 688 | 681 | 682 | 1,700 |
| 2025/05/26 | 683 | 688 | 681 | 681 | 5,400 |
| 2025/05/23 | 694 | 695 | 683 | 683 | 5,200 |
| 2025/05/22 | 689 | 694 | 686 | 694 | 1,300 |
| 2025/05/21 | 685 | 693 | 685 | 690 | 2,000 |
| 2025/05/20 | 684 | 693 | 684 | 693 | 4,000 |
| 2025/05/19 | 690 | 690 | 682 | 690 | 7,000 |
| 2025/05/16 | 696 | 696 | 688 | 690 | 2,800 |
| 2025/05/15 | 681 | 695 | 681 | 694 | 1,700 |
| 2025/05/14 | 685 | 691 | 677 | 681 | 7,900 |
| 2025/05/13 | 676 | 695 | 676 | 684 | 10,000 |
| 2025/05/12 | 688 | 688 | 670 | 675 | 14,700 |
| 2025/05/09 | 686 | 690 | 686 | 686 | 2,400 |
| 2025/05/08 | 690 | 693 | 686 | 686 | 1,700 |
| 2025/05/07 | 689 | 691 | 688 | 690 | 5,500 |
| 2025/05/02 | 685 | 690 | 682 | 682 | 3,700 |
| 2025/05/01 | 691 | 692 | 682 | 685 | 7,400 |
| 2025/04/30 | 692 | 692 | 684 | 684 | 3,300 |
| 2025/04/28 | 685 | 691 | 684 | 684 | 4,500 |
| 2025/04/25 | 670 | 675 | 664 | 675 | 3,600 |
| 2025/04/24 | 674 | 674 | 667 | 669 | 2,000 |
| 2025/04/23 | 678 | 678 | 662 | 672 | 5,700 |
| 2025/04/22 | 657 | 674 | 657 | 668 | 6,500 |
| 2025/04/21 | 641 | 653 | 638 | 650 | 10,800 |
| 2025/04/18 | 640 | 644 | 635 | 639 | 13,300 |
| 2025/04/17 | 633 | 655 | 633 | 639 | 12,000 |
| 2025/04/16 | 645 | 650 | 633 | 633 | 7,500 |
| 2025/04/15 | 651 | 660 | 638 | 640 | 12,400 |
| 2025/04/14 | 650 | 664 | 643 | 648 | 49,800 |
| 2025/04/11 | 643 | 650 | 615 | 640 | 9,500 |
| 2025/04/10 | 684 | 684 | 644 | 650 | 6,500 |
| 2025/04/09 | 648 | 648 | 620 | 643 | 3,700 |
| 2025/04/08 | 630 | 670 | 630 | 658 | 9,100 |
| 2025/04/07 | 580 | 640 | 580 | 592 | 12,600 |
| 2025/04/04 | 680 | 681 | 633 | 660 | 15,000 |
| 2025/04/03 | 689 | 698 | 688 | 696 | 7,700 |
| 2025/04/02 | 703 | 710 | 689 | 700 | 9,400 |
| 2025/04/01 | 715 | 717 | 701 | 703 | 12,000 |
| 2025/03/31 | 690 | 725 | 683 | 716 | 63,000 |
| 2025/03/28 | 751 | 756 | 749 | 751 | 2,100 |
| 2025/03/27 | 758 | 758 | 751 | 758 | 2,100 |
| 2025/03/26 | 762 | 762 | 750 | 759 | 5,400 |
| 2025/03/25 | 760 | 765 | 760 | 762 | 1,500 |
| 2025/03/24 | 776 | 776 | 759 | 759 | 3,400 |
| 2025/03/21 | 765 | 770 | 760 | 767 | 2,200 |
| 2025/03/19 | 757 | 766 | 757 | 760 | 2,700 |
| 2025/03/18 | 763 | 774 | 762 | 765 | 2,200 |
| 2025/03/17 | 768 | 779 | 761 | 762 | 5,200 |
| 2025/03/14 | 751 | 758 | 742 | 758 | 2,000 |
| 2025/03/13 | 770 | 777 | 751 | 751 | 9,500 |
| 2025/03/12 | 736 | 740 | 732 | 740 | 3,700 |
| 2025/03/11 | 747 | 755 | 732 | 736 | 6,100 |
| 2025/03/10 | 740 | 750 | 735 | 747 | 3,700 |
| 2025/03/07 | 747 | 759 | 743 | 743 | 3,500 |
| 2025/03/06 | 756 | 773 | 732 | 748 | 13,900 |
| 2025/03/05 | 768 | 811 | 756 | 756 | 6,100 |
| 2025/03/04 | 793 | 793 | 761 | 777 | 5,800 |
| 2025/03/03 | 752 | 794 | 751 | 794 | 5,200 |
| 2025/02/28 | 773 | 773 | 750 | 750 | 4,700 |
| 2025/02/27 | 756 | 785 | 752 | 774 | 10,300 |
| 2025/02/26 | 776 | 776 | 743 | 747 | 10,700 |
| 2025/02/25 | 828 | 828 | 780 | 791 | 5,400 |
| 2025/02/21 | 832 | 840 | 823 | 830 | 3,800 |
| 2025/02/20 | 830 | 833 | 828 | 828 | 2,900 |
| 2025/02/19 | 830 | 838 | 828 | 833 | 1,400 |
| 2025/02/18 | 830 | 834 | 830 | 830 | 1,600 |
| 2025/02/17 | 841 | 841 | 829 | 829 | 2,100 |
| 2025/02/14 | 844 | 844 | 823 | 823 | 6,600 |
| 2025/02/13 | 867 | 868 | 803 | 844 | 25,300 |
| 2025/02/12 | 902 | 915 | 895 | 901 | 5,200 |
| 2025/02/10 | 905 | 909 | 893 | 902 | 5,000 |
| 2025/02/07 | 897 | 942 | 891 | 905 | 5,100 |
| 2025/02/06 | 880 | 897 | 879 | 897 | 1,800 |
| 2025/02/05 | 868 | 892 | 868 | 880 | 3,800 |
| 2025/02/04 | 861 | 872 | 861 | 867 | 2,600 |
| 2025/02/03 | 857 | 870 | 854 | 860 | 1,300 |
| 2025/01/31 | 859 | 865 | 859 | 865 | 1,000 |
| 2025/01/30 | 859 | 878 | 857 | 859 | 6,500 |
| 2025/01/29 | 851 | 858 | 850 | 858 | 1,800 |
| 2025/01/28 | 852 | 863 | 850 | 850 | 1,300 |
| 2025/01/27 | 853 | 858 | 853 | 854 | 800 |
| 2025/01/24 | 850 | 853 | 850 | 853 | 1,400 |
| 2025/01/23 | 851 | 862 | 851 | 862 | 1,900 |
| 2025/01/22 | 848 | 858 | 848 | 852 | 2,300 |
| 2025/01/21 | 837 | 852 | 835 | 850 | 2,500 |
| 2025/01/20 | 826 | 846 | 826 | 846 | 2,500 |
| 2025/01/17 | 855 | 860 | 833 | 841 | 3,500 |
| 2025/01/16 | 854 | 865 | 854 | 865 | 3,100 |
| 2025/01/15 | 841 | 853 | 841 | 853 | 1,900 |
| 2025/01/14 | 836 | 846 | 836 | 841 | 2,300 |
| 2025/01/10 | 840 | 846 | 840 | 846 | 1,400 |
| 2025/01/09 | 828 | 840 | 823 | 840 | 3,800 |
| 2025/01/08 | 824 | 828 | 824 | 828 | 1,700 |
| 2025/01/07 | 828 | 828 | 818 | 826 | 1,000 |
| 2025/01/06 | 821 | 829 | 816 | 817 | 3,400 |
| 2024/12/30 | 816 | 821 | 816 | 821 | 2,700 |
| 2024/12/27 | 809 | 820 | 809 | 816 | 5,900 |
| 2024/12/26 | 820 | 824 | 818 | 824 | 5,400 |
| 2024/12/25 | 821 | 822 | 816 | 818 | 4,900 |
| 2024/12/24 | 817 | 822 | 815 | 822 | 6,000 |
| 2024/12/23 | 846 | 846 | 814 | 822 | 11,300 |
| 2024/12/20 | 861 | 869 | 850 | 861 | 3,700 |
| 2024/12/19 | 859 | 867 | 846 | 861 | 3,400 |
| 2024/12/18 | 838 | 859 | 838 | 857 | 4,300 |
| 2024/12/17 | 856 | 872 | 838 | 840 | 5,400 |
| 2024/12/16 | 852 | 863 | 843 | 856 | 7,300 |
| 2024/12/13 | 855 | 866 | 836 | 851 | 7,300 |
| 2024/12/12 | 855 | 857 | 851 | 851 | 1,700 |
| 2024/12/11 | 855 | 856 | 855 | 855 | 1,100 |
| 2024/12/10 | 854 | 854 | 850 | 854 | 1,500 |
| 2024/12/09 | 845 | 855 | 841 | 845 | 2,900 |
| 2024/12/06 | 849 | 867 | 832 | 858 | 2,700 |
| 2024/12/05 | 861 | 873 | 850 | 850 | 3,200 |
| 2024/12/04 | 865 | 875 | 861 | 861 | 800 |
| 2024/12/03 | 882 | 882 | 865 | 865 | 1,400 |
| 2024/12/02 | 868 | 876 | 861 | 868 | 1,900 |
| 2024/11/29 | 872 | 874 | 864 | 868 | 900 |
| 2024/11/28 | 860 | 873 | 855 | 872 | 1,100 |
| 2024/11/27 | 857 | 868 | 855 | 865 | 1,500 |
| 2024/11/26 | 873 | 873 | 872 | 872 | 500 |
| 2024/11/25 | 876 | 876 | 861 | 873 | 2,800 |
| 2024/11/22 | 876 | 877 | 834 | 876 | 4,900 |
| 2024/11/21 | 885 | 885 | 876 | 876 | 1,000 |
| 2024/11/20 | 869 | 884 | 869 | 884 | 1,300 |
| 2024/11/19 | 899 | 899 | 869 | 869 | 2,100 |
| 2024/11/18 | 863 | 897 | 862 | 897 | 2,800 |
| 2024/11/15 | 899 | 899 | 861 | 873 | 4,500 |
| 2024/11/14 | 918 | 918 | 876 | 895 | 3,900 |
| 2024/11/13 | 863 | 888 | 860 | 888 | 3,200 |
| 2024/11/12 | 916 | 916 | 854 | 877 | 9,600 |
| 2024/11/11 | 952 | 955 | 880 | 931 | 6,600 |
| 2024/11/08 | 998 | 1,013 | 950 | 951 | 11,900 |
| 2024/11/07 | 913 | 950 | 913 | 950 | 9,100 |
| 2024/11/06 | 899 | 920 | 897 | 908 | 4,600 |
| 2024/11/05 | 886 | 911 | 886 | 895 | 5,100 |
| 2024/11/01 | 877 | 885 | 865 | 885 | 4,200 |
| 2024/10/31 | 877 | 883 | 859 | 877 | 9,000 |
| 2024/10/30 | 868 | 880 | 868 | 877 | 5,900 |
| 2024/10/29 | 892 | 892 | 866 | 866 | 10,000 |
| 2024/10/28 | 830 | 921 | 830 | 892 | 9,600 |
| 2024/10/25 | 834 | 866 | 822 | 839 | 10,700 |
| 2024/10/24 | 810 | 824 | 788 | 819 | 9,800 |
| 2024/10/23 | 840 | 842 | 813 | 824 | 12,000 |
| 2024/10/22 | 800 | 829 | 800 | 829 | 8,200 |
| 2024/10/21 | 781 | 810 | 780 | 797 | 5,200 |
| 2024/10/18 | 755 | 782 | 751 | 781 | 8,700 |
| 2024/10/17 | 753 | 759 | 746 | 755 | 4,300 |
| 2024/10/16 | 752 | 757 | 732 | 757 | 3,400 |
| 2024/10/15 | 755 | 755 | 746 | 746 | 2,100 |
| 2024/10/11 | 744 | 755 | 744 | 750 | 2,300 |
| 2024/10/10 | 743 | 750 | 741 | 742 | 1,200 |
| 2024/10/09 | 750 | 754 | 743 | 743 | 1,400 |
| 2024/10/08 | 740 | 750 | 735 | 750 | 1,800 |
| 2024/10/07 | 737 | 743 | 732 | 740 | 4,900 |
| 2024/10/04 | 729 | 738 | 729 | 738 | 1,100 |
| 2024/10/03 | 731 | 740 | 728 | 729 | 3,100 |
| 2024/10/02 | 736 | 741 | 731 | 731 | 2,400 |
| 2024/10/01 | 736 | 741 | 725 | 741 | 2,900 |
| 2024/09/30 | 726 | 741 | 726 | 736 | 2,800 |
| 2024/09/27 | 747 | 747 | 730 | 741 | 4,300 |
| 2024/09/26 | 744 | 744 | 726 | 740 | 5,800 |
| 2024/09/25 | 744 | 745 | 735 | 739 | 1,500 |
| 2024/09/24 | 748 | 748 | 736 | 744 | 4,100 |
| 2024/09/20 | 733 | 744 | 731 | 744 | 2,600 |
| 2024/09/19 | 742 | 750 | 732 | 732 | 5,500 |
| 2024/09/18 | 738 | 748 | 735 | 741 | 5,900 |
| 2024/09/17 | 744 | 744 | 723 | 738 | 7,000 |
| 2024/09/13 | 727 | 739 | 721 | 729 | 6,500 |
| 2024/09/12 | 711 | 720 | 710 | 717 | 5,600 |
| 2024/09/11 | 720 | 736 | 699 | 709 | 22,800 |
| 2024/09/10 | 840 | 865 | 716 | 717 | 198,900 |
| 2024/09/09 | 714 | 735 | 713 | 735 | 3,700 |
| 2024/09/06 | 733 | 740 | 729 | 729 | 4,100 |
| 2024/09/05 | 739 | 743 | 732 | 733 | 4,500 |
| 2024/09/04 | 740 | 749 | 737 | 743 | 2,900 |
| 2024/09/03 | 741 | 749 | 739 | 740 | 3,900 |
| 2024/09/02 | 745 | 745 | 736 | 740 | 1,500 |
| 2024/08/30 | 742 | 743 | 735 | 741 | 2,900 |
| 2024/08/29 | 734 | 745 | 733 | 740 | 6,000 |
| 2024/08/28 | 739 | 755 | 727 | 741 | 18,200 |
| 2024/08/27 | 743 | 743 | 725 | 741 | 13,800 |
| 2024/08/26 | 739 | 745 | 732 | 741 | 10,100 |
| 2024/08/23 | 749 | 749 | 734 | 739 | 13,300 |
| 2024/08/22 | 742 | 765 | 736 | 750 | 9,700 |
| 2024/08/21 | 755 | 755 | 744 | 745 | 700 |
| 2024/08/20 | 750 | 758 | 746 | 757 | 3,600 |
| 2024/08/19 | 752 | 769 | 735 | 744 | 5,500 |