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 |
|---|---|---|---|---|---|
| 2024/07/26 | 831 | 831 | 804 | 824 | 1,000 |
| 2024/07/25 | 808 | 843 | 803 | 827 | 4,200 |
| 2024/07/24 | 823 | 823 | 795 | 814 | 3,600 |
| 2024/07/23 | 840 | 850 | 825 | 829 | 15,600 |
| 2024/07/22 | 812 | 825 | 812 | 825 | 2,800 |
| 2024/07/19 | 800 | 820 | 800 | 820 | 1,500 |
| 2024/07/18 | 815 | 818 | 805 | 814 | 3,100 |
| 2024/07/17 | 812 | 815 | 812 | 815 | 1,100 |
| 2024/07/16 | 820 | 825 | 794 | 808 | 13,700 |
| 2024/07/12 | 767 | 791 | 767 | 787 | 5,300 |
| 2024/07/11 | 781 | 781 | 760 | 770 | 2,900 |
| 2024/07/10 | 769 | 781 | 769 | 781 | 1,700 |
| 2024/07/09 | 779 | 790 | 761 | 776 | 7,200 |
| 2024/07/08 | 782 | 790 | 776 | 786 | 2,000 |
| 2024/07/05 | 775 | 789 | 775 | 779 | 1,300 |
| 2024/07/04 | 790 | 790 | 772 | 772 | 1,100 |
| 2024/07/03 | 780 | 798 | 777 | 790 | 2,100 |
| 2024/07/02 | 800 | 800 | 783 | 784 | 2,400 |
| 2024/07/01 | 799 | 800 | 792 | 800 | 5,800 |
| 2024/06/28 | 790 | 791 | 790 | 790 | 300 |
| 2024/06/27 | 789 | 790 | 785 | 790 | 1,300 |
| 2024/06/26 | 778 | 790 | 758 | 790 | 4,300 |
| 2024/06/25 | 789 | 791 | 776 | 778 | 800 |
| 2024/06/24 | 790 | 792 | 777 | 787 | 2,000 |
| 2024/06/21 | 783 | 786 | 764 | 786 | 2,300 |
| 2024/06/20 | 766 | 779 | 766 | 778 | 800 |
| 2024/06/19 | 757 | 773 | 757 | 766 | 800 |
| 2024/06/18 | 764 | 780 | 754 | 754 | 8,400 |
| 2024/06/17 | 784 | 814 | 764 | 764 | 10,700 |
| 2024/06/14 | 772 | 784 | 769 | 778 | 2,200 |
| 2024/06/13 | 791 | 791 | 782 | 782 | 600 |
| 2024/06/12 | 785 | 790 | 777 | 790 | 2,000 |
| 2024/06/11 | 785 | 785 | 771 | 784 | 1,100 |
| 2024/06/10 | 794 | 804 | 756 | 770 | 12,100 |
| 2024/06/07 | 790 | 800 | 790 | 794 | 1,600 |
| 2024/06/06 | 790 | 790 | 790 | 790 | 100 |
| 2024/06/05 | 808 | 808 | 772 | 804 | 4,100 |
| 2024/06/04 | 792 | 810 | 792 | 804 | 1,600 |
| 2024/06/03 | 792 | 800 | 780 | 792 | 2,900 |
| 2024/05/31 | 793 | 793 | 790 | 792 | 500 |
| 2024/05/30 | 790 | 802 | 790 | 793 | 2,400 |
| 2024/05/29 | 820 | 820 | 803 | 803 | 1,300 |
| 2024/05/28 | 797 | 820 | 797 | 820 | 3,100 |
| 2024/05/27 | 803 | 813 | 796 | 796 | 1,800 |
| 2024/05/24 | 781 | 836 | 770 | 803 | 15,800 |
| 2024/05/23 | 811 | 824 | 781 | 796 | 10,100 |
| 2024/05/22 | 809 | 819 | 806 | 811 | 5,700 |
| 2024/05/21 | 821 | 822 | 815 | 816 | 3,500 |
| 2024/05/20 | 822 | 830 | 802 | 813 | 4,300 |
| 2024/05/17 | 822 | 837 | 820 | 828 | 1,400 |
| 2024/05/16 | 851 | 851 | 800 | 829 | 12,100 |
| 2024/05/15 | 859 | 869 | 846 | 850 | 5,000 |
| 2024/05/14 | 887 | 887 | 854 | 872 | 9,100 |
| 2024/05/13 | 878 | 878 | 851 | 872 | 4,700 |
| 2024/05/10 | 874 | 874 | 850 | 870 | 5,900 |
| 2024/05/09 | 877 | 877 | 856 | 874 | 1,700 |
| 2024/05/08 | 844 | 874 | 843 | 874 | 8,400 |
| 2024/05/07 | 829 | 843 | 829 | 837 | 5,100 |
| 2024/05/02 | 828 | 828 | 821 | 821 | 600 |
| 2024/05/01 | 827 | 828 | 816 | 828 | 3,100 |
| 2024/04/30 | 852 | 852 | 830 | 831 | 2,900 |
| 2024/04/26 | 839 | 839 | 830 | 839 | 900 |
| 2024/04/25 | 839 | 840 | 817 | 839 | 2,200 |
| 2024/04/24 | 831 | 838 | 817 | 838 | 2,400 |
| 2024/04/23 | 827 | 842 | 821 | 822 | 2,100 |
| 2024/04/22 | 843 | 843 | 802 | 813 | 9,400 |
| 2024/04/19 | 846 | 846 | 801 | 846 | 10,900 |
| 2024/04/18 | 826 | 850 | 825 | 850 | 4,800 |
| 2024/04/17 | 843 | 850 | 824 | 826 | 6,700 |
| 2024/04/16 | 874 | 874 | 851 | 851 | 2,100 |
| 2024/04/15 | 880 | 880 | 866 | 879 | 5,600 |
| 2024/04/12 | 850 | 880 | 838 | 880 | 8,800 |
| 2024/04/11 | 867 | 867 | 852 | 854 | 2,800 |
| 2024/04/10 | 878 | 878 | 871 | 873 | 1,600 |
| 2024/04/09 | 870 | 870 | 854 | 867 | 2,300 |
| 2024/04/08 | 831 | 888 | 830 | 855 | 6,300 |
| 2024/04/05 | 860 | 860 | 813 | 830 | 11,900 |
| 2024/04/04 | 840 | 871 | 840 | 871 | 4,300 |
| 2024/04/03 | 856 | 872 | 844 | 846 | 3,000 |
| 2024/04/02 | 872 | 884 | 859 | 871 | 6,700 |
| 2024/04/01 | 893 | 916 | 878 | 879 | 6,000 |
| 2024/03/29 | 925 | 925 | 893 | 893 | 6,100 |
| 2024/03/28 | 932 | 932 | 915 | 915 | 5,500 |
| 2024/03/27 | 910 | 944 | 910 | 920 | 7,800 |
| 2024/03/26 | 926 | 935 | 888 | 913 | 12,000 |
| 2024/03/25 | 920 | 935 | 905 | 915 | 18,100 |
| 2024/03/22 | 909 | 915 | 888 | 915 | 11,200 |
| 2024/03/21 | 910 | 920 | 883 | 908 | 23,300 |
| 2024/03/19 | 892 | 892 | 860 | 881 | 9,100 |
| 2024/03/18 | 853 | 892 | 850 | 892 | 16,500 |
| 2024/03/15 | 826 | 838 | 813 | 838 | 6,700 |
| 2024/03/14 | 831 | 834 | 809 | 826 | 5,100 |
| 2024/03/13 | 835 | 835 | 810 | 831 | 7,900 |
| 2024/03/12 | 835 | 839 | 803 | 827 | 9,400 |
| 2024/03/11 | 797 | 836 | 779 | 824 | 34,400 |
| 2024/03/08 | 755 | 805 | 749 | 785 | 31,400 |
| 2024/03/07 | 751 | 767 | 748 | 755 | 8,800 |
| 2024/03/06 | 747 | 760 | 747 | 753 | 9,000 |
| 2024/03/05 | 750 | 758 | 742 | 758 | 3,900 |
| 2024/03/04 | 757 | 765 | 743 | 751 | 15,000 |
| 2024/03/01 | 753 | 753 | 749 | 752 | 3,300 |
| 2024/02/29 | 754 | 764 | 745 | 752 | 18,600 |
| 2024/02/28 | 755 | 755 | 741 | 755 | 19,700 |
| 2024/02/27 | 750 | 754 | 746 | 750 | 7,600 |
| 2024/02/26 | 764 | 764 | 746 | 749 | 23,200 |
| 2024/02/22 | 764 | 770 | 743 | 757 | 26,400 |
| 2024/02/21 | 750 | 759 | 741 | 759 | 19,100 |
| 2024/02/20 | 752 | 755 | 735 | 752 | 21,400 |
| 2024/02/19 | 748 | 770 | 733 | 750 | 30,500 |
| 2024/02/16 | 755 | 771 | 728 | 728 | 74,100 |
| 2024/02/15 | 768 | 774 | 741 | 741 | 100,500 |
| 2024/02/14 | 906 | 935 | 852 | 891 | 50,200 |
| 2024/02/13 | 901 | 928 | 890 | 918 | 20,400 |
| 2024/02/09 | 870 | 894 | 861 | 893 | 13,400 |
| 2024/02/08 | 878 | 884 | 855 | 859 | 12,100 |
| 2024/02/07 | 851 | 865 | 837 | 863 | 23,300 |
| 2024/02/06 | 859 | 948 | 850 | 856 | 41,900 |
| 2024/02/05 | 829 | 866 | 825 | 861 | 18,300 |
| 2024/02/02 | 826 | 837 | 822 | 828 | 3,500 |
| 2024/02/01 | 840 | 840 | 811 | 826 | 10,200 |
| 2024/01/31 | 821 | 846 | 813 | 831 | 12,700 |
| 2024/01/30 | 835 | 840 | 816 | 830 | 7,900 |
| 2024/01/29 | 830 | 870 | 822 | 835 | 48,100 |
| 2024/01/26 | 811 | 818 | 792 | 800 | 14,600 |
| 2024/01/25 | 818 | 821 | 810 | 810 | 2,600 |
| 2024/01/24 | 832 | 832 | 804 | 809 | 4,600 |
| 2024/01/23 | 804 | 849 | 804 | 817 | 17,400 |
| 2024/01/22 | 765 | 807 | 765 | 801 | 34,200 |
| 2024/01/19 | 768 | 768 | 750 | 757 | 5,400 |
| 2024/01/18 | 750 | 770 | 745 | 745 | 12,700 |
| 2024/01/17 | 757 | 761 | 743 | 750 | 12,300 |
| 2024/01/16 | 759 | 759 | 740 | 753 | 7,300 |
| 2024/01/15 | 736 | 749 | 736 | 747 | 8,700 |
| 2024/01/12 | 737 | 740 | 733 | 736 | 6,200 |
| 2024/01/11 | 753 | 754 | 736 | 740 | 15,300 |
| 2024/01/10 | 765 | 766 | 749 | 752 | 13,600 |
| 2024/01/09 | 782 | 782 | 758 | 767 | 8,600 |
| 2024/01/05 | 789 | 789 | 752 | 762 | 8,800 |
| 2024/01/04 | 768 | 790 | 768 | 788 | 6,800 |
| 2023/12/29 | 781 | 781 | 761 | 775 | 9,700 |
| 2023/12/28 | 745 | 791 | 733 | 780 | 34,100 |
| 2023/12/27 | 750 | 792 | 746 | 790 | 38,900 |
| 2023/12/26 | 765 | 770 | 748 | 750 | 19,000 |
| 2023/12/25 | 775 | 775 | 755 | 765 | 22,100 |
| 2023/12/22 | 774 | 793 | 748 | 760 | 27,600 |
| 2023/12/21 | 800 | 800 | 777 | 780 | 20,400 |
| 2023/12/20 | 830 | 830 | 791 | 800 | 16,100 |
| 2023/12/19 | 832 | 839 | 815 | 820 | 12,800 |
| 2023/12/18 | 842 | 842 | 830 | 832 | 9,000 |
| 2023/12/15 | 840 | 847 | 835 | 842 | 6,000 |
| 2023/12/14 | 845 | 851 | 836 | 839 | 2,000 |
| 2023/12/13 | 829 | 846 | 825 | 835 | 5,900 |
| 2023/12/12 | 840 | 844 | 826 | 828 | 6,700 |
| 2023/12/11 | 866 | 866 | 830 | 841 | 9,000 |
| 2023/12/08 | 868 | 870 | 841 | 851 | 10,100 |
| 2023/12/07 | 874 | 875 | 867 | 875 | 2,600 |
| 2023/12/06 | 855 | 876 | 850 | 867 | 5,700 |
| 2023/12/05 | 840 | 852 | 840 | 850 | 6,900 |
| 2023/12/04 | 859 | 859 | 829 | 830 | 14,900 |
| 2023/12/01 | 846 | 860 | 843 | 849 | 11,900 |
| 2023/11/30 | 843 | 843 | 834 | 841 | 5,600 |
| 2023/11/29 | 858 | 858 | 815 | 843 | 10,400 |
| 2023/11/29 | 1 -> 2.00 分割 | ||||
| 2023/11/28 | 1,645 | 1,687 | 1,645 | 1,686 | 4,300 |
| 2023/11/27 | 1,718 | 1,718 | 1,626 | 1,640 | 5,800 |
| 2023/11/24 | 1,629 | 1,686 | 1,621 | 1,665 | 4,800 |
| 2023/11/22 | 1,584 | 1,623 | 1,584 | 1,613 | 5,300 |
| 2023/11/21 | 1,589 | 1,624 | 1,587 | 1,588 | 4,000 |
| 2023/11/20 | 1,632 | 1,642 | 1,580 | 1,589 | 4,800 |
| 2023/11/17 | 1,577 | 1,617 | 1,555 | 1,594 | 4,800 |
| 2023/11/16 | 1,550 | 1,599 | 1,550 | 1,590 | 2,900 |
| 2023/11/15 | 1,629 | 1,629 | 1,532 | 1,550 | 13,600 |
| 2023/11/14 | 1,648 | 1,672 | 1,557 | 1,600 | 12,900 |
| 2023/11/13 | 1,659 | 1,659 | 1,628 | 1,647 | 3,100 |
| 2023/11/10 | 1,670 | 1,724 | 1,623 | 1,628 | 20,300 |
| 2023/11/09 | 1,670 | 1,719 | 1,611 | 1,639 | 38,100 |
| 2023/11/08 | 1,904 | 1,950 | 1,800 | 1,800 | 25,400 |
| 2023/11/07 | 1,885 | 1,917 | 1,880 | 1,902 | 5,600 |
| 2023/11/06 | 1,901 | 1,921 | 1,838 | 1,883 | 5,600 |
| 2023/11/02 | 1,885 | 1,925 | 1,885 | 1,901 | 1,400 |
| 2023/11/01 | 1,900 | 1,900 | 1,876 | 1,876 | 200 |
| 2023/10/31 | 1,861 | 1,929 | 1,861 | 1,929 | 2,600 |
| 2023/10/30 | 1,893 | 1,894 | 1,853 | 1,891 | 1,600 |
| 2023/10/27 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2023/10/26 | 1,856 | 1,895 | 1,779 | 1,895 | 4,600 |
| 2023/10/25 | 1,885 | 1,891 | 1,851 | 1,891 | 500 |
| 2023/10/24 | 1,858 | 1,873 | 1,840 | 1,873 | 1,800 |
| 2023/10/23 | 1,851 | 1,896 | 1,851 | 1,896 | 400 |
| 2023/10/20 | 1,852 | 1,852 | 1,849 | 1,850 | 1,000 |
| 2023/10/19 | 1,919 | 1,919 | 1,850 | 1,850 | 2,400 |
| 2023/10/18 | 1,928 | 1,928 | 1,911 | 1,919 | 700 |
| 2023/10/17 | 1,970 | 1,970 | 1,888 | 1,888 | 1,600 |
| 2023/10/16 | 1,935 | 2,000 | 1,927 | 1,930 | 2,300 |
| 2023/10/13 | 1,939 | 1,950 | 1,929 | 1,929 | 1,800 |
| 2023/10/12 | 2,025 | 2,025 | 1,928 | 1,966 | 3,400 |
| 2023/10/11 | 1,878 | 2,053 | 1,878 | 1,955 | 8,100 |
| 2023/10/10 | 1,787 | 1,900 | 1,787 | 1,879 | 2,400 |
| 2023/10/06 | 1,743 | 1,801 | 1,743 | 1,768 | 2,900 |
| 2023/10/05 | 1,737 | 1,743 | 1,708 | 1,708 | 13,600 |
| 2023/10/04 | 1,738 | 1,751 | 1,706 | 1,736 | 7,000 |
| 2023/10/03 | 1,818 | 1,818 | 1,740 | 1,745 | 13,800 |