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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,070 | 1,089 | 1,066 | 1,082 | 11,600 |
| 2026/01/07 | 1,062 | 1,092 | 1,062 | 1,075 | 6,200 |
| 2026/01/06 | 1,095 | 1,100 | 1,073 | 1,074 | 9,700 |
| 2026/01/05 | 1,080 | 1,090 | 1,060 | 1,090 | 23,000 |
| 2025/12/30 | 1,032 | 1,058 | 1,030 | 1,050 | 9,900 |
| 2025/12/29 | 1,030 | 1,053 | 1,029 | 1,040 | 7,500 |
| 2025/12/26 | 1,033 | 1,070 | 1,027 | 1,029 | 26,700 |
| 2025/12/25 | 1,027 | 1,077 | 1,027 | 1,041 | 32,500 |
| 2025/12/24 | 1,030 | 1,030 | 1,010 | 1,030 | 12,800 |
| 2025/12/23 | 1,042 | 1,048 | 1,030 | 1,030 | 4,000 |
| 2025/12/22 | 998 | 1,047 | 998 | 1,020 | 17,500 |
| 2025/12/19 | 970 | 1,019 | 970 | 1,015 | 15,000 |
| 2025/12/18 | 979 | 982 | 970 | 970 | 7,400 |
| 2025/12/17 | 1,007 | 1,007 | 958 | 981 | 24,200 |
| 2025/12/16 | 1,020 | 1,036 | 1,000 | 1,007 | 13,900 |
| 2025/12/15 | 1,001 | 1,019 | 1,001 | 1,017 | 10,200 |
| 2025/12/12 | 1,019 | 1,028 | 1,002 | 1,003 | 16,800 |
| 2025/12/11 | 1,022 | 1,049 | 1,011 | 1,015 | 21,100 |
| 2025/12/10 | 1,059 | 1,066 | 1,030 | 1,030 | 10,800 |
| 2025/12/09 | 1,046 | 1,063 | 1,042 | 1,058 | 7,700 |
| 2025/12/08 | 1,061 | 1,061 | 1,036 | 1,036 | 22,900 |
| 2025/12/05 | 1,082 | 1,082 | 1,061 | 1,064 | 6,900 |
| 2025/12/04 | 1,067 | 1,097 | 1,067 | 1,079 | 4,200 |
| 2025/12/03 | 1,110 | 1,110 | 1,050 | 1,065 | 16,800 |
| 2025/12/02 | 1,128 | 1,129 | 1,073 | 1,080 | 20,900 |
| 2025/12/01 | 1,144 | 1,144 | 1,121 | 1,128 | 7,700 |
| 2025/11/28 | 1,134 | 1,152 | 1,134 | 1,150 | 4,700 |
| 2025/11/27 | 1,146 | 1,150 | 1,134 | 1,134 | 5,400 |
| 2025/11/26 | 1,120 | 1,138 | 1,110 | 1,128 | 14,000 |
| 2025/11/25 | 1,122 | 1,122 | 1,095 | 1,110 | 7,900 |
| 2025/11/21 | 1,055 | 1,100 | 1,055 | 1,092 | 13,500 |
| 2025/11/20 | 1,084 | 1,088 | 1,050 | 1,065 | 26,400 |
| 2025/11/19 | 1,103 | 1,120 | 1,071 | 1,074 | 23,000 |
| 2025/11/18 | 1,138 | 1,154 | 1,110 | 1,110 | 11,700 |
| 2025/11/17 | 1,173 | 1,173 | 1,148 | 1,151 | 7,900 |
| 2025/11/14 | 1,134 | 1,164 | 1,134 | 1,164 | 12,000 |
| 2025/11/13 | 1,181 | 1,191 | 1,153 | 1,153 | 14,100 |
| 2025/11/12 | 1,127 | 1,219 | 1,121 | 1,180 | 46,300 |
| 2025/11/11 | 1,097 | 1,160 | 1,086 | 1,148 | 78,100 |
| 2025/11/10 | 1,160 | 1,191 | 1,160 | 1,187 | 38,300 |
| 2025/11/07 | 1,135 | 1,148 | 1,130 | 1,147 | 8,200 |
| 2025/11/06 | 1,154 | 1,162 | 1,132 | 1,146 | 17,100 |
| 2025/11/05 | 1,175 | 1,175 | 1,111 | 1,155 | 30,400 |
| 2025/11/04 | 1,180 | 1,193 | 1,166 | 1,171 | 17,300 |
| 2025/10/31 | 1,172 | 1,197 | 1,171 | 1,181 | 8,600 |
| 2025/10/30 | 1,172 | 1,190 | 1,153 | 1,176 | 19,700 |
| 2025/10/29 | 1,205 | 1,209 | 1,165 | 1,176 | 31,500 |
| 2025/10/28 | 1,216 | 1,216 | 1,198 | 1,214 | 15,500 |
| 2025/10/27 | 1,222 | 1,234 | 1,200 | 1,216 | 15,600 |
| 2025/10/24 | 1,218 | 1,226 | 1,193 | 1,203 | 35,300 |
| 2025/10/23 | 1,243 | 1,245 | 1,221 | 1,222 | 26,200 |
| 2025/10/22 | 1,274 | 1,280 | 1,242 | 1,260 | 15,400 |
| 2025/10/21 | 1,262 | 1,272 | 1,247 | 1,270 | 26,100 |
| 2025/10/20 | 1,298 | 1,320 | 1,250 | 1,257 | 32,700 |
| 2025/10/17 | 1,300 | 1,301 | 1,236 | 1,255 | 43,900 |
| 2025/10/16 | 1,295 | 1,319 | 1,280 | 1,300 | 40,400 |
| 2025/10/15 | 1,344 | 1,344 | 1,248 | 1,265 | 84,900 |
| 2025/10/14 | 1,205 | 1,320 | 1,203 | 1,314 | 86,400 |
| 2025/10/10 | 1,250 | 1,257 | 1,208 | 1,232 | 93,300 |
| 2025/10/09 | 1,286 | 1,374 | 1,248 | 1,278 | 278,600 |
| 2025/10/08 | 1,132 | 1,290 | 1,101 | 1,268 | 350,500 |
| 2025/10/07 | 1,130 | 1,130 | 1,080 | 1,130 | 246,300 |
| 2025/10/06 | 1,004 | 1,038 | 976 | 980 | 36,500 |
| 2025/10/03 | 1,040 | 1,040 | 1,001 | 1,009 | 14,100 |
| 2025/10/02 | 997 | 1,046 | 997 | 1,046 | 9,100 |
| 2025/10/01 | 1,018 | 1,022 | 997 | 997 | 19,000 |
| 2025/09/30 | 1,027 | 1,062 | 1,020 | 1,020 | 9,500 |
| 2025/09/29 | 1,065 | 1,065 | 1,000 | 1,027 | 15,500 |
| 2025/09/26 | 1,016 | 1,080 | 1,016 | 1,064 | 40,400 |
| 2025/09/25 | 1,015 | 1,038 | 991 | 1,017 | 23,100 |
| 2025/09/24 | 1,050 | 1,051 | 1,012 | 1,020 | 38,600 |
| 2025/09/22 | 1,043 | 1,108 | 1,043 | 1,075 | 41,400 |
| 2025/09/19 | 1,093 | 1,100 | 1,012 | 1,040 | 73,300 |
| 2025/09/18 | 1,064 | 1,120 | 1,049 | 1,120 | 41,000 |
| 2025/09/17 | 1,070 | 1,071 | 1,030 | 1,047 | 19,700 |
| 2025/09/16 | 1,021 | 1,065 | 1,021 | 1,064 | 34,200 |
| 2025/09/12 | 1,014 | 1,065 | 1,004 | 1,011 | 42,800 |
| 2025/09/11 | 935 | 1,024 | 935 | 1,006 | 51,900 |
| 2025/09/10 | 927 | 934 | 913 | 934 | 9,300 |
| 2025/09/09 | 938 | 940 | 904 | 933 | 22,800 |
| 2025/09/08 | 898 | 938 | 890 | 938 | 13,200 |
| 2025/09/05 | 922 | 922 | 894 | 894 | 13,600 |
| 2025/09/04 | 924 | 945 | 920 | 922 | 38,700 |
| 2025/09/03 | 871 | 924 | 871 | 910 | 34,400 |
| 2025/09/02 | 858 | 877 | 852 | 870 | 8,600 |
| 2025/09/01 | 855 | 862 | 852 | 852 | 5,700 |
| 2025/08/29 | 851 | 857 | 851 | 855 | 11,700 |
| 2025/08/28 | 859 | 868 | 856 | 862 | 5,500 |
| 2025/08/27 | 886 | 886 | 859 | 859 | 11,800 |
| 2025/08/26 | 859 | 874 | 856 | 871 | 7,100 |
| 2025/08/25 | 867 | 868 | 861 | 867 | 8,900 |
| 2025/08/22 | 836 | 866 | 836 | 852 | 9,500 |
| 2025/08/21 | 844 | 848 | 833 | 835 | 15,300 |
| 2025/08/20 | 873 | 873 | 838 | 838 | 26,400 |
| 2025/08/19 | 873 | 879 | 862 | 870 | 11,000 |
| 2025/08/18 | 874 | 885 | 858 | 870 | 29,500 |
| 2025/08/15 | 890 | 899 | 825 | 833 | 106,400 |
| 2025/08/14 | 858 | 889 | 850 | 889 | 21,400 |
| 2025/08/13 | 870 | 885 | 852 | 853 | 67,800 |
| 2025/08/12 | 950 | 969 | 885 | 885 | 81,200 |
| 2025/08/08 | 860 | 950 | 852 | 943 | 314,200 |
| 2025/08/07 | 790 | 813 | 783 | 800 | 34,500 |
| 2025/08/06 | 773 | 809 | 765 | 790 | 28,200 |
| 2025/08/05 | 767 | 778 | 751 | 765 | 38,000 |
| 2025/08/04 | 757 | 766 | 726 | 762 | 23,500 |
| 2025/08/01 | 755 | 762 | 747 | 758 | 15,700 |
| 2025/07/31 | 716 | 751 | 716 | 747 | 9,700 |
| 2025/07/30 | 727 | 728 | 715 | 715 | 7,600 |
| 2025/07/29 | 753 | 753 | 706 | 720 | 28,200 |
| 2025/07/28 | 761 | 764 | 745 | 753 | 12,100 |
| 2025/07/25 | 761 | 768 | 760 | 764 | 4,300 |
| 2025/07/24 | 777 | 777 | 755 | 760 | 16,600 |
| 2025/07/23 | 789 | 795 | 760 | 782 | 15,900 |
| 2025/07/22 | 761 | 776 | 745 | 775 | 18,600 |
| 2025/07/18 | 754 | 754 | 740 | 740 | 9,900 |
| 2025/07/17 | 741 | 757 | 741 | 754 | 7,400 |
| 2025/07/16 | 750 | 767 | 742 | 742 | 27,700 |
| 2025/07/15 | 710 | 799 | 710 | 767 | 91,600 |
| 2025/07/14 | 715 | 715 | 691 | 708 | 17,000 |
| 2025/07/11 | 687 | 693 | 687 | 690 | 2,000 |
| 2025/07/10 | 685 | 700 | 685 | 685 | 3,400 |
| 2025/07/09 | 690 | 690 | 685 | 685 | 4,900 |
| 2025/07/08 | 680 | 695 | 680 | 690 | 4,100 |
| 2025/07/07 | 681 | 704 | 677 | 680 | 14,900 |
| 2025/07/04 | 680 | 684 | 678 | 681 | 2,200 |
| 2025/07/03 | 687 | 687 | 680 | 680 | 1,000 |
| 2025/07/02 | 685 | 686 | 680 | 685 | 1,900 |
| 2025/07/01 | 678 | 685 | 678 | 685 | 4,500 |
| 2025/06/30 | 681 | 693 | 678 | 678 | 7,300 |
| 2025/06/27 | 683 | 690 | 683 | 684 | 2,200 |
| 2025/06/26 | 690 | 694 | 685 | 685 | 8,200 |
| 2025/06/25 | 685 | 689 | 682 | 688 | 2,700 |
| 2025/06/24 | 694 | 694 | 677 | 683 | 3,200 |
| 2025/06/23 | 690 | 690 | 679 | 690 | 2,900 |
| 2025/06/20 | 689 | 690 | 689 | 689 | 700 |
| 2025/06/19 | 687 | 692 | 687 | 689 | 3,200 |
| 2025/06/18 | 680 | 694 | 679 | 687 | 2,500 |
| 2025/06/17 | 682 | 686 | 676 | 680 | 2,100 |
| 2025/06/16 | 676 | 685 | 665 | 682 | 11,900 |
| 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 |