日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/10/02 1,930 1,947 1,856 1,857 4,000
2023/09/29 1,874 1,906 1,873 1,905 1,600
2023/09/28 1,906 1,914 1,852 1,855 2,000
2023/09/27 1,873 1,889 1,860 1,870 2,500
2023/09/26 1,884 1,915 1,884 1,889 700
2023/09/25 1,855 1,907 1,855 1,864 2,200
2023/09/22 1,848 1,855 1,823 1,823 1,900
2023/09/21 1,819 1,848 1,772 1,848 8,000
2023/09/20 1,821 1,861 1,821 1,846 1,000
2023/09/19 1,895 1,936 1,815 1,815 7,900
2023/09/15 1,913 1,913 1,832 1,855 5,400
2023/09/14 1,841 1,932 1,841 1,896 4,700
2023/09/13 1,796 1,930 1,762 1,881 8,200
2023/09/12 1,902 1,902 1,700 1,796 33,900
2023/09/11 2,132 2,132 1,909 1,910 17,400
2023/09/08 2,104 2,148 2,098 2,132 2,400
2023/09/07 2,090 2,240 2,089 2,142 18,400
2023/09/06 2,117 2,137 2,067 2,117 6,500
2023/09/05 2,038 2,147 2,038 2,117 6,300
2023/09/04 2,126 2,126 2,010 2,069 3,300
2023/09/01 2,152 2,221 2,116 2,126 7,100
2023/08/31 2,076 2,239 2,076 2,202 17,400
2023/08/30 1,965 2,144 1,965 2,117 21,500
2023/08/29 1,964 1,965 1,857 1,965 7,000
2023/08/28 1,893 1,970 1,844 1,960 13,300
2023/08/25 1,900 1,943 1,775 1,879 7,100
2023/08/24 1,899 1,960 1,862 1,926 17,600
2023/08/23 1,741 1,899 1,718 1,881 19,800
2023/08/22 1,820 1,820 1,734 1,761 6,400
2023/08/21 1,856 1,897 1,813 1,827 9,400
2023/08/18 1,756 1,870 1,756 1,858 10,400
2023/08/17 1,745 1,809 1,694 1,809 7,200
2023/08/16 1,833 1,901 1,724 1,756 20,400
2023/08/15 1,711 1,805 1,699 1,772 31,000
2023/08/14 1,700 1,770 1,676 1,720 19,300
2023/08/10 1,624 1,665 1,624 1,665 20,000
2023/08/09 1,591 1,664 1,531 1,664 49,100
2023/08/08 1,755 1,755 1,588 1,605 315,500
2023/08/07 1,375 1,455 1,371 1,455 13,700
2023/08/04 1,405 1,405 1,345 1,345 35,100
2023/08/03 1,442 1,452 1,375 1,419 42,400
2023/08/02 1,579 1,664 1,400 1,487 168,700
2023/08/01 1,529 1,529 1,529 1,529 29,500
2023/07/31 1,198 1,230 1,198 1,229 800
2023/07/28 1,180 1,203 1,180 1,183 11,600
2023/07/27 1,183 1,198 1,168 1,183 5,700
2023/07/26 1,191 1,205 1,191 1,191 2,700
2023/07/25 1,210 1,210 1,150 1,192 4,000
2023/07/24 1,219 1,219 1,182 1,198 1,800
2023/07/21 1,222 1,222 1,160 1,200 3,000
2023/07/20 1,198 1,212 1,194 1,197 3,000
2023/07/19 1,210 1,210 1,180 1,188 1,400
2023/07/18 1,215 1,215 1,191 1,200 2,700
2023/07/14 1,235 1,235 1,181 1,185 2,900
2023/07/13 1,199 1,235 1,199 1,235 1,700
2023/07/12 1,201 1,201 1,175 1,176 1,800
2023/07/11 1,236 1,236 1,200 1,207 1,100
2023/07/10 1,198 1,249 1,185 1,242 3,600
2023/07/07 1,206 1,210 1,197 1,197 2,700
2023/07/06 1,201 1,210 1,199 1,206 2,300
2023/07/05 1,198 1,203 1,157 1,200 5,500
2023/07/04 1,206 1,206 1,177 1,198 3,900
2023/07/03 1,174 1,205 1,174 1,205 1,000
2023/06/30 1,175 1,196 1,159 1,171 1,200
2023/06/29 1,190 1,200 1,173 1,200 300
2023/06/28 1,175 1,213 1,171 1,173 1,500
2023/06/27 1,180 1,240 1,180 1,204 4,700
2023/06/26 1,130 1,181 1,125 1,178 4,100
2023/06/23 1,173 1,194 1,135 1,146 6,800
2023/06/22 1,165 1,198 1,164 1,194 5,500
2023/06/21 1,185 1,185 1,155 1,164 1,300
2023/06/20 1,182 1,198 1,168 1,186 3,000
2023/06/19 1,180 1,200 1,134 1,182 7,500
2023/06/16 1,171 1,179 1,130 1,174 2,500
2023/06/15 1,160 1,203 1,160 1,180 1,300
2023/06/14 1,198 1,215 1,181 1,185 2,000
2023/06/13 1,206 1,225 1,200 1,224 2,900
2023/06/12 1,289 1,289 1,212 1,236 6,900
2023/06/09 1,117 1,259 1,099 1,243 19,500
2023/06/08 1,121 1,123 1,055 1,101 12,900
2023/06/07 1,103 1,122 1,101 1,121 600
2023/06/06 1,096 1,110 1,096 1,103 800
2023/06/05 1,124 1,124 1,097 1,097 3,600
2023/06/02 1,085 1,118 1,085 1,094 3,900
2023/05/31 1,084 1,084 1,084 1,084 100
2023/05/30 1,095 1,097 1,080 1,085 1,400
2023/05/29 1,076 1,088 1,076 1,080 800
2023/05/26 1,080 1,097 1,080 1,080 2,200
2023/05/25 1,100 1,100 1,079 1,080 1,000
2023/05/24 1,106 1,106 1,083 1,100 2,100
2023/05/23 1,075 1,105 1,075 1,076 2,600
2023/05/22 1,101 1,101 1,075 1,075 3,500
2023/05/19 1,081 1,085 1,060 1,071 3,200
2023/05/18 1,089 1,095 1,080 1,085 7,000
2023/05/17 1,109 1,109 1,060 1,066 3,100
2023/05/16 1,065 1,113 1,059 1,080 4,000
2023/05/15 1,135 1,135 1,050 1,065 6,800
2023/05/12 1,160 1,160 1,104 1,157 7,400
2023/05/11 1,177 1,183 1,146 1,168 4,600
2023/05/10 1,155 1,155 1,155 1,155 100
2023/05/09 1,130 1,160 1,130 1,149 600
2023/05/08 1,150 1,157 1,120 1,129 800
2023/05/02 1,142 1,180 1,130 1,157 4,600
2023/05/01 1,156 1,194 1,100 1,112 5,200
2023/04/28 1,098 1,146 1,090 1,146 5,300
2023/04/27 1,060 1,094 1,060 1,094 1,600
2023/04/26 1,073 1,080 1,056 1,056 2,700
2023/04/25 1,074 1,074 1,053 1,055 1,100
2023/04/24 1,055 1,076 1,055 1,074 500
2023/04/21 1,050 1,063 1,045 1,052 3,100
2023/04/20 1,064 1,064 1,046 1,046 2,500
2023/04/19 1,063 1,083 1,063 1,065 1,200
2023/04/18 1,090 1,090 1,051 1,052 2,800
2023/04/17 1,026 1,080 1,026 1,080 6,900
2023/04/14 1,020 1,035 1,015 1,025 1,800
2023/04/13 1,082 1,082 1,000 1,010 6,200
2023/04/12 1,090 1,090 1,068 1,071 1,600
2023/04/11 1,083 1,090 1,063 1,090 3,400
2023/04/10 1,062 1,065 1,032 1,065 500
2023/04/07 1,051 1,057 1,027 1,032 1,700
2023/04/06 1,020 1,047 1,020 1,037 3,000
2023/04/05 1,014 1,038 1,010 1,019 3,800
2023/04/04 1,009 1,043 1,009 1,042 2,700
2023/04/03 1,017 1,046 1,009 1,020 2,800
2023/03/31 1,028 1,049 1,017 1,029 3,900
2023/03/30 1,003 1,021 1,003 1,010 600
2023/03/29 999 1,002 999 1,001 1,600
2023/03/28 1,023 1,023 999 999 900
2023/03/27 1,013 1,030 1,000 1,002 1,800
2023/03/24 1,013 1,026 1,002 1,014 3,800
2023/03/23 997 1,000 997 1,000 500
2023/03/22 1,006 1,030 997 998 2,700
2023/03/20 991 1,014 991 1,006 1,700
2023/03/17 1,002 1,014 1,000 1,003 1,100
2023/03/16 1,002 1,004 969 1,004 7,400
2023/03/15 1,042 1,042 1,020 1,032 300
2023/03/14 1,013 1,021 1,012 1,012 2,700
2023/03/13 1,092 1,092 1,013 1,033 6,700
2023/03/10 1,067 1,139 1,055 1,090 11,000
2023/03/09 1,070 1,070 1,067 1,067 900
2023/03/08 1,066 1,066 1,055 1,063 2,800
2023/03/07 1,070 1,072 1,066 1,066 2,600
2023/03/06 1,083 1,096 1,067 1,069 3,500
2023/03/03 1,100 1,100 1,078 1,081 2,700
2023/03/02 1,070 1,108 1,070 1,071 2,600
2023/03/01 1,072 1,106 1,072 1,076 3,000
2023/02/28 1,106 1,140 1,047 1,096 6,400
2023/02/27 1,235 1,235 1,133 1,136 5,300
2023/02/24 1,228 1,236 1,205 1,205 1,200
2023/02/22 1,202 1,228 1,202 1,228 400
2023/02/21 1,255 1,255 1,200 1,219 3,900
2023/02/20 1,329 1,329 1,249 1,249 5,800
2023/02/17 1,199 1,333 1,199 1,325 16,300
2023/02/16 1,231 1,260 1,167 1,169 9,300
2023/02/15 1,210 1,247 1,169 1,225 16,500
2023/02/14 1,377 1,390 1,333 1,390 7,400
2023/02/13 1,430 1,430 1,365 1,377 7,500
2023/02/10 1,395 1,414 1,376 1,414 15,000
2023/02/09 1,380 1,394 1,359 1,394 10,400
2023/02/08 1,370 1,390 1,355 1,370 7,600
2023/02/07 1,318 1,354 1,315 1,354 3,800
2023/02/06 1,312 1,320 1,310 1,311 1,000
2023/02/03 1,332 1,364 1,303 1,317 10,400
2023/02/02 1,311 1,336 1,301 1,332 4,700
2023/02/01 1,278 1,308 1,267 1,300 2,600
2023/01/31 1,309 1,309 1,269 1,269 700
2023/01/30 1,300 1,310 1,247 1,309 5,600
2023/01/27 1,263 1,284 1,263 1,284 300
2023/01/26 1,278 1,291 1,248 1,270 800
2023/01/25 1,280 1,289 1,267 1,267 2,100
2023/01/24 1,273 1,278 1,250 1,278 2,100
2023/01/23 1,241 1,277 1,241 1,275 1,600
2023/01/20 1,250 1,272 1,232 1,271 2,800
2023/01/19 1,215 1,266 1,215 1,235 3,200
2023/01/18 1,240 1,240 1,212 1,212 200
2023/01/17 1,249 1,249 1,219 1,240 2,500
2023/01/16 1,230 1,255 1,227 1,244 800
2023/01/13 1,216 1,231 1,210 1,230 2,300
2023/01/12 1,198 1,213 1,195 1,211 1,000
2023/01/11 1,229 1,229 1,191 1,195 1,800
2023/01/10 1,189 1,210 1,189 1,210 700
2023/01/06 1,201 1,222 1,186 1,189 2,200
2023/01/05 1,205 1,228 1,205 1,205 600
2023/01/04 1,232 1,233 1,202 1,213 2,100

このページの先頭へ