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
2026/03/27 1,203 1,203 1,175 1,182 7,400
2026/03/26 1,241 1,257 1,188 1,210 8,800
2026/03/25 1,243 1,280 1,237 1,237 5,400
2026/03/24 1,221 1,234 1,201 1,230 16,100
2026/03/23 1,240 1,259 1,192 1,192 15,500
2026/03/19 1,294 1,296 1,254 1,265 10,200
2026/03/18 1,289 1,323 1,289 1,322 6,500
2026/03/17 1,264 1,285 1,260 1,266 8,100
2026/03/16 1,294 1,297 1,254 1,260 10,300
2026/03/13 1,301 1,322 1,296 1,296 9,200
2026/03/12 1,353 1,353 1,311 1,329 12,600
2026/03/11 1,357 1,380 1,352 1,375 11,600
2026/03/10 1,314 1,358 1,308 1,343 15,500
2026/03/09 1,274 1,287 1,234 1,284 35,600
2026/03/06 1,299 1,349 1,291 1,349 10,500
2026/03/05 1,267 1,334 1,267 1,314 15,400
2026/03/04 1,286 1,286 1,195 1,237 38,500
2026/03/03 1,320 1,322 1,300 1,300 41,100
2026/03/02 1,358 1,358 1,320 1,326 19,300
2026/02/27 1,336 1,389 1,330 1,378 14,500
2026/02/26 1,277 1,351 1,275 1,336 21,200
2026/02/25 1,362 1,364 1,305 1,305 23,100
2026/02/24 1,400 1,406 1,361 1,361 22,600
2026/02/20 1,439 1,440 1,372 1,392 27,600
2026/02/19 1,440 1,459 1,402 1,447 47,800
2026/02/18 1,399 1,440 1,386 1,440 40,800
2026/02/17 1,334 1,395 1,332 1,393 51,800
2026/02/16 1,312 1,399 1,310 1,334 70,200
2026/02/13 1,374 1,409 1,296 1,296 70,900
2026/02/12 1,559 1,570 1,358 1,429 329,900
2026/02/10 1,497 1,497 1,497 1,497 29,000
2026/02/09 1,180 1,197 1,139 1,197 64,900
2026/02/06 1,181 1,190 1,147 1,157 39,100
2026/02/05 1,201 1,201 1,184 1,189 9,700
2026/02/04 1,170 1,210 1,153 1,205 19,500
2026/02/03 1,172 1,197 1,157 1,170 23,800
2026/02/02 1,185 1,187 1,142 1,142 30,800
2026/01/30 1,164 1,210 1,153 1,208 23,900
2026/01/29 1,201 1,219 1,152 1,164 27,500
2026/01/28 1,230 1,238 1,181 1,201 25,100
2026/01/27 1,242 1,253 1,219 1,238 14,300
2026/01/26 1,213 1,264 1,213 1,238 18,500
2026/01/23 1,175 1,249 1,144 1,213 61,900
2026/01/22 1,168 1,209 1,166 1,200 30,300
2026/01/21 1,129 1,198 1,118 1,163 34,200
2026/01/20 1,213 1,219 1,104 1,159 152,700
2026/01/19 1,042 1,073 1,031 1,067 6,400
2026/01/16 1,042 1,074 1,021 1,042 14,500
2026/01/15 1,011 1,050 1,010 1,042 14,700
2026/01/14 1,031 1,049 996 1,011 18,500
2026/01/13 1,060 1,060 1,020 1,026 14,800
2026/01/09 1,076 1,076 1,050 1,050 11,000
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

このページの先頭へ