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
2026/10/09 1,480 1,490 1,454 1,490 8,600
2026/10/08 1,454 1,486 1,452 1,480 16,500
2026/10/07 1,460 1,474 1,443 1,474 4,900
2026/10/06 1,466 1,489 1,466 1,489 2,500
2026/10/05 1,476 1,495 1,460 1,461 12,500
2026/10/02 1,476 1,476 1,455 1,456 8,100
2026/10/01 1,446 1,478 1,445 1,476 4,200
2026/09/30 1,493 1,493 1,456 1,457 9,800
2026/09/29 1,408 1,493 1,408 1,491 20,200
2026/09/28 1,446 1,446 1,402 1,405 15,700
2026/09/25 1,409 1,436 1,409 1,436 10,300
2026/09/24 1,419 1,425 1,404 1,405 9,600
2026/09/18 1,418 1,418 1,391 1,392 8,900
2026/09/17 1,420 1,427 1,388 1,388 6,500
2026/09/16 1,411 1,419 1,401 1,408 8,300
2026/09/15 1,402 1,415 1,380 1,409 9,700
2026/09/14 1,368 1,408 1,368 1,380 14,100
2026/09/11 1,388 1,398 1,361 1,398 13,800
2026/09/10 1,362 1,399 1,340 1,398 10,300
2026/09/09 1,395 1,395 1,381 1,384 12,100
2026/09/08 1,404 1,404 1,391 1,393 6,700
2026/09/07 1,388 1,409 1,385 1,401 8,200
2026/09/04 1,410 1,416 1,386 1,405 11,900
2026/09/03 1,405 1,412 1,382 1,410 23,400
2026/09/02 1,387 1,408 1,375 1,404 9,300
2026/09/01 1,400 1,415 1,398 1,415 10,100
2026/08/31 1,378 1,416 1,370 1,416 12,200
2026/08/28 1,430 1,437 1,400 1,403 15,800
2026/08/27 1,349 1,436 1,349 1,422 69,300
2026/08/26 1,281 1,347 1,281 1,325 176,700
2026/08/25 1,260 1,288 1,253 1,281 91,000
2026/08/24 1,310 1,328 1,260 1,273 58,700
2026/08/21 1,339 1,357 1,325 1,335 28,200
2026/08/20 1,417 1,417 1,346 1,368 44,100
2026/08/19 1,352 1,422 1,338 1,422 18,100
2026/08/18 1,370 1,399 1,353 1,353 13,700
2026/08/17 1,389 1,401 1,357 1,368 14,900
2026/08/14 1,348 1,388 1,348 1,387 14,900
2026/08/13 1,364 1,378 1,307 1,378 44,200
2026/08/12 1,416 1,494 1,367 1,382 127,800
2026/08/10 1,442 1,452 1,423 1,425 12,200
2026/08/07 1,490 1,490 1,429 1,442 12,700
2026/08/06 1,405 1,490 1,405 1,490 21,300
2026/08/05 1,438 1,460 1,415 1,415 7,500
2026/08/04 1,437 1,450 1,403 1,450 5,700
2026/08/03 1,405 1,469 1,405 1,439 10,700
2026/07/31 1,339 1,428 1,339 1,422 32,800
2026/07/30 1,290 1,329 1,290 1,320 7,700
2026/07/29 1,300 1,303 1,273 1,303 11,700
2026/07/28 1,320 1,325 1,301 1,301 2,100
2026/07/27 1,339 1,339 1,313 1,322 2,200
2026/07/24 1,317 1,317 1,294 1,315 3,600
2026/07/23 1,325 1,337 1,323 1,337 1,200
2026/07/22 1,315 1,336 1,315 1,325 2,300
2026/07/21 1,325 1,325 1,305 1,320 3,600
2026/07/17 1,323 1,330 1,279 1,305 23,800
2026/07/16 1,335 1,355 1,330 1,348 5,200
2026/07/15 1,345 1,345 1,311 1,335 5,900
2026/07/14 1,314 1,349 1,302 1,330 4,400
2026/07/13 1,295 1,340 1,295 1,314 6,200
2026/07/10 1,309 1,325 1,301 1,325 4,000
2026/07/09 1,339 1,342 1,265 1,299 10,600
2026/07/08 1,265 1,333 1,263 1,330 22,100
2026/07/07 1,258 1,272 1,235 1,260 11,700
2026/07/06 1,249 1,254 1,244 1,244 2,900
2026/07/03 1,234 1,258 1,234 1,255 2,500
2026/07/02 1,250 1,277 1,240 1,246 7,800
2026/07/01 1,225 1,249 1,223 1,249 1,700
2026/06/30 1,233 1,274 1,232 1,232 13,000
2026/06/29 1,220 1,224 1,185 1,224 15,100
2026/06/26 1,265 1,280 1,240 1,270 17,200
2026/06/25 1,240 1,280 1,240 1,280 6,400
2026/06/24 1,220 1,248 1,220 1,242 3,000
2026/06/23 1,263 1,267 1,211 1,211 6,000
2026/06/22 1,218 1,269 1,218 1,251 8,900
2026/06/19 1,218 1,250 1,205 1,218 7,100
2026/06/18 1,210 1,249 1,210 1,217 9,700
2026/06/17 1,189 1,220 1,189 1,220 10,400
2026/06/16 1,199 1,200 1,184 1,189 5,900
2026/06/15 1,195 1,223 1,181 1,198 7,800
2026/06/12 1,180 1,180 1,155 1,170 3,500
2026/06/11 1,223 1,223 1,156 1,159 6,900
2026/06/10 1,190 1,210 1,190 1,193 3,700
2026/06/09 1,190 1,200 1,186 1,193 5,100
2026/06/08 1,231 1,235 1,155 1,160 15,500
2026/06/05 1,212 1,238 1,212 1,215 6,400
2026/06/04 1,190 1,205 1,187 1,187 9,800
2026/06/03 1,230 1,230 1,195 1,197 11,500
2026/06/02 1,277 1,277 1,210 1,224 11,200
2026/06/01 1,263 1,288 1,251 1,255 11,600
2026/05/29 1,247 1,300 1,247 1,280 18,600
2026/05/28 1,232 1,253 1,221 1,233 13,900
2026/05/27 1,294 1,294 1,231 1,231 6,800
2026/05/26 1,296 1,297 1,268 1,268 10,400
2026/05/25 1,280 1,298 1,267 1,287 10,400
2026/05/22 1,282 1,309 1,266 1,280 12,700
2026/05/21 1,251 1,282 1,232 1,282 17,100
2026/05/20 1,310 1,324 1,213 1,259 45,500
2026/05/19 1,339 1,428 1,303 1,315 37,400
2026/05/18 1,396 1,396 1,304 1,315 26,300
2026/05/15 1,300 1,416 1,263 1,379 91,900
2026/05/14 1,435 1,435 1,435 1,435 39,300
2026/05/13 1,173 1,193 1,131 1,135 29,600
2026/05/12 1,184 1,187 1,136 1,145 25,100
2026/05/11 1,165 1,191 1,155 1,156 15,600
2026/05/08 1,195 1,198 1,161 1,165 20,500
2026/05/07 1,231 1,231 1,191 1,212 18,800
2026/05/01 1,254 1,254 1,228 1,231 2,000
2026/04/30 1,308 1,308 1,258 1,258 8,600
2026/04/28 1,280 1,330 1,263 1,278 29,100
2026/04/27 1,268 1,268 1,223 1,252 6,600
2026/04/24 1,247 1,248 1,237 1,238 3,400
2026/04/23 1,285 1,285 1,251 1,251 3,800
2026/04/22 1,334 1,334 1,288 1,288 3,600
2026/04/21 1,319 1,334 1,309 1,334 8,200
2026/04/20 1,330 1,330 1,290 1,316 5,500
2026/04/17 1,353 1,353 1,329 1,330 10,000
2026/04/16 1,377 1,400 1,315 1,379 25,500
2026/04/15 1,359 1,370 1,331 1,366 17,600
2026/04/14 1,333 1,365 1,320 1,321 30,800
2026/04/13 1,296 1,309 1,247 1,303 22,200
2026/04/10 1,308 1,310 1,264 1,298 12,100
2026/04/09 1,295 1,295 1,251 1,265 6,800
2026/04/08 1,263 1,301 1,248 1,286 16,000
2026/04/07 1,244 1,248 1,227 1,233 12,000
2026/04/06 1,233 1,250 1,213 1,214 8,800
2026/04/03 1,272 1,272 1,212 1,233 37,200
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