ブロードマインド(7343)の株価時系列情報
ブロードマインド(7343)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 |
|---|---|---|---|---|---|
| 2025/01/21 | 1,497 | 1,498 | 1,450 | 1,461 | 25,100 |
| 2025/01/20 | 1,468 | 1,476 | 1,424 | 1,462 | 19,300 |
| 2025/01/17 | 1,428 | 1,438 | 1,412 | 1,438 | 17,700 |
| 2025/01/16 | 1,440 | 1,450 | 1,424 | 1,448 | 17,100 |
| 2025/01/15 | 1,463 | 1,463 | 1,426 | 1,439 | 12,900 |
| 2025/01/14 | 1,455 | 1,476 | 1,418 | 1,461 | 24,000 |
| 2025/01/10 | 1,428 | 1,470 | 1,419 | 1,458 | 8,100 |
| 2025/01/09 | 1,446 | 1,446 | 1,416 | 1,428 | 10,900 |
| 2025/01/08 | 1,465 | 1,465 | 1,427 | 1,427 | 12,800 |
| 2025/01/07 | 1,452 | 1,463 | 1,422 | 1,447 | 15,700 |
| 2025/01/06 | 1,405 | 1,454 | 1,401 | 1,435 | 43,700 |
| 2024/12/30 | 1,371 | 1,383 | 1,336 | 1,383 | 20,800 |
| 2024/12/27 | 1,335 | 1,352 | 1,316 | 1,329 | 16,100 |
| 2024/12/26 | 1,303 | 1,336 | 1,301 | 1,326 | 13,200 |
| 2024/12/25 | 1,314 | 1,317 | 1,287 | 1,317 | 13,200 |
| 2024/12/24 | 1,325 | 1,345 | 1,300 | 1,301 | 24,500 |
| 2024/12/23 | 1,330 | 1,354 | 1,310 | 1,344 | 18,700 |
| 2024/12/20 | 1,300 | 1,352 | 1,285 | 1,327 | 5,800 |
| 2024/12/19 | 1,319 | 1,319 | 1,282 | 1,298 | 12,300 |
| 2024/12/18 | 1,303 | 1,347 | 1,295 | 1,325 | 17,800 |
| 2024/12/17 | 1,289 | 1,299 | 1,283 | 1,297 | 10,700 |
| 2024/12/16 | 1,288 | 1,292 | 1,270 | 1,284 | 7,300 |
| 2024/12/13 | 1,299 | 1,299 | 1,262 | 1,270 | 20,400 |
| 2024/12/12 | 1,299 | 1,300 | 1,275 | 1,292 | 15,100 |
| 2024/12/11 | 1,227 | 1,300 | 1,224 | 1,275 | 26,000 |
| 2024/12/10 | 1,245 | 1,245 | 1,218 | 1,221 | 15,400 |
| 2024/12/09 | 1,258 | 1,260 | 1,225 | 1,238 | 28,100 |
| 2024/12/06 | 1,284 | 1,295 | 1,200 | 1,250 | 42,600 |
| 2024/12/05 | 1,292 | 1,300 | 1,261 | 1,278 | 27,300 |
| 2024/12/04 | 1,300 | 1,308 | 1,293 | 1,293 | 13,100 |
| 2024/12/03 | 1,302 | 1,316 | 1,299 | 1,299 | 8,900 |
| 2024/12/02 | 1,300 | 1,320 | 1,300 | 1,306 | 9,100 |
| 2024/11/29 | 1,343 | 1,345 | 1,280 | 1,295 | 23,400 |
| 2024/11/28 | 1,310 | 1,331 | 1,310 | 1,314 | 7,500 |
| 2024/11/27 | 1,361 | 1,361 | 1,305 | 1,310 | 22,700 |
| 2024/11/26 | 1,350 | 1,376 | 1,340 | 1,350 | 9,200 |
| 2024/11/25 | 1,362 | 1,362 | 1,341 | 1,355 | 7,300 |
| 2024/11/22 | 1,333 | 1,357 | 1,333 | 1,357 | 3,400 |
| 2024/11/21 | 1,333 | 1,340 | 1,326 | 1,333 | 5,500 |
| 2024/11/20 | 1,365 | 1,365 | 1,325 | 1,326 | 5,600 |
| 2024/11/19 | 1,333 | 1,356 | 1,328 | 1,350 | 8,700 |
| 2024/11/18 | 1,353 | 1,366 | 1,318 | 1,333 | 19,200 |
| 2024/11/15 | 1,390 | 1,404 | 1,352 | 1,360 | 9,600 |
| 2024/11/14 | 1,404 | 1,414 | 1,370 | 1,387 | 10,400 |
| 2024/11/13 | 1,489 | 1,489 | 1,422 | 1,431 | 6,300 |
| 2024/11/12 | 1,455 | 1,520 | 1,421 | 1,441 | 20,500 |
| 2024/11/11 | 1,437 | 1,451 | 1,437 | 1,450 | 1,200 |
| 2024/11/08 | 1,455 | 1,455 | 1,428 | 1,452 | 2,400 |
| 2024/11/07 | 1,439 | 1,439 | 1,430 | 1,430 | 1,600 |
| 2024/11/06 | 1,414 | 1,440 | 1,414 | 1,440 | 1,000 |
| 2024/11/05 | 1,428 | 1,433 | 1,410 | 1,420 | 1,800 |
| 2024/11/01 | 1,451 | 1,451 | 1,403 | 1,428 | 7,200 |
| 2024/10/31 | 1,459 | 1,462 | 1,450 | 1,450 | 2,400 |
| 2024/10/30 | 1,467 | 1,476 | 1,451 | 1,459 | 1,800 |
| 2024/10/29 | 1,462 | 1,476 | 1,451 | 1,467 | 1,500 |
| 2024/10/28 | 1,463 | 1,463 | 1,442 | 1,460 | 900 |
| 2024/10/25 | 1,485 | 1,485 | 1,433 | 1,433 | 2,400 |
| 2024/10/24 | 1,456 | 1,461 | 1,443 | 1,459 | 1,100 |
| 2024/10/23 | 1,433 | 1,456 | 1,433 | 1,456 | 1,000 |
| 2024/10/22 | 1,461 | 1,461 | 1,421 | 1,457 | 4,900 |
| 2024/10/21 | 1,469 | 1,469 | 1,458 | 1,461 | 900 |
| 2024/10/18 | 1,457 | 1,470 | 1,457 | 1,458 | 2,200 |
| 2024/10/17 | 1,440 | 1,451 | 1,440 | 1,450 | 800 |
| 2024/10/16 | 1,449 | 1,452 | 1,435 | 1,435 | 1,400 |
| 2024/10/15 | 1,440 | 1,445 | 1,440 | 1,445 | 1,500 |
| 2024/10/11 | 1,481 | 1,481 | 1,438 | 1,440 | 5,000 |
| 2024/10/10 | 1,492 | 1,504 | 1,475 | 1,475 | 2,400 |
| 2024/10/09 | 1,493 | 1,498 | 1,492 | 1,492 | 700 |
| 2024/10/08 | 1,485 | 1,497 | 1,485 | 1,495 | 400 |
| 2024/10/07 | 1,482 | 1,500 | 1,482 | 1,491 | 4,300 |
| 2024/10/04 | 1,497 | 1,498 | 1,490 | 1,490 | 2,000 |
| 2024/10/03 | 1,499 | 1,499 | 1,480 | 1,491 | 5,000 |
| 2024/10/02 | 1,501 | 1,507 | 1,490 | 1,499 | 1,800 |
| 2024/10/01 | 1,500 | 1,506 | 1,481 | 1,500 | 2,500 |
| 2024/09/30 | 1,479 | 1,504 | 1,476 | 1,504 | 1,600 |
| 2024/09/27 | 1,483 | 1,515 | 1,451 | 1,508 | 4,500 |
| 2024/09/26 | 1,486 | 1,500 | 1,486 | 1,486 | 1,400 |
| 2024/09/25 | 1,527 | 1,527 | 1,485 | 1,485 | 2,700 |
| 2024/09/24 | 1,490 | 1,538 | 1,490 | 1,515 | 1,000 |
| 2024/09/20 | 1,500 | 1,540 | 1,475 | 1,475 | 3,100 |
| 2024/09/19 | 1,487 | 1,490 | 1,460 | 1,490 | 2,400 |
| 2024/09/18 | 1,461 | 1,482 | 1,449 | 1,459 | 1,700 |
| 2024/09/17 | 1,437 | 1,449 | 1,423 | 1,432 | 2,500 |
| 2024/09/13 | 1,442 | 1,442 | 1,406 | 1,407 | 1,200 |
| 2024/09/12 | 1,394 | 1,451 | 1,394 | 1,442 | 1,200 |
| 2024/09/11 | 1,400 | 1,445 | 1,383 | 1,393 | 2,700 |
| 2024/09/10 | 1,394 | 1,398 | 1,386 | 1,389 | 1,100 |
| 2024/09/09 | 1,399 | 1,403 | 1,352 | 1,394 | 10,000 |
| 2024/09/06 | 1,468 | 1,480 | 1,387 | 1,410 | 20,400 |
| 2024/09/05 | 1,468 | 1,480 | 1,441 | 1,468 | 1,200 |
| 2024/09/04 | 1,488 | 1,514 | 1,432 | 1,468 | 9,500 |
| 2024/09/03 | 1,566 | 1,580 | 1,505 | 1,505 | 7,700 |
| 2024/09/02 | 1,499 | 1,600 | 1,480 | 1,526 | 15,600 |
| 2024/08/30 | 1,455 | 1,466 | 1,420 | 1,452 | 7,800 |
| 2024/08/29 | 1,458 | 1,469 | 1,452 | 1,453 | 1,400 |
| 2024/08/28 | 1,466 | 1,466 | 1,466 | 1,466 | 100 |
| 2024/08/27 | 1,470 | 1,480 | 1,451 | 1,454 | 8,900 |
| 2024/08/26 | 1,446 | 1,470 | 1,440 | 1,452 | 6,100 |
| 2024/08/23 | 1,450 | 1,450 | 1,420 | 1,443 | 4,700 |
| 2024/08/22 | 1,430 | 1,460 | 1,430 | 1,445 | 6,900 |
| 2024/08/21 | 1,460 | 1,498 | 1,430 | 1,458 | 8,300 |
| 2024/08/20 | 1,520 | 1,520 | 1,460 | 1,465 | 10,500 |
| 2024/08/19 | 1,510 | 1,560 | 1,482 | 1,520 | 2,400 |
| 2024/08/16 | 1,510 | 1,510 | 1,482 | 1,500 | 2,300 |
| 2024/08/15 | 1,499 | 1,519 | 1,499 | 1,510 | 2,000 |
| 2024/08/14 | 1,489 | 1,520 | 1,467 | 1,499 | 6,400 |
| 2024/08/13 | 1,509 | 1,542 | 1,509 | 1,517 | 5,100 |
| 2024/08/09 | 1,466 | 1,479 | 1,449 | 1,479 | 1,800 |
| 2024/08/08 | 1,430 | 1,479 | 1,430 | 1,441 | 6,100 |
| 2024/08/07 | 1,340 | 1,424 | 1,340 | 1,403 | 6,200 |
| 2024/08/06 | 1,340 | 1,400 | 1,331 | 1,360 | 8,300 |
| 2024/08/05 | 1,330 | 1,423 | 1,250 | 1,370 | 14,300 |
| 2024/08/02 | 1,540 | 1,560 | 1,490 | 1,515 | 10,800 |
| 2024/08/01 | 1,610 | 1,610 | 1,558 | 1,559 | 6,200 |
| 2024/07/31 | 1,620 | 1,629 | 1,610 | 1,610 | 2,300 |
| 2024/07/30 | 1,631 | 1,651 | 1,616 | 1,619 | 4,600 |
| 2024/07/29 | 1,660 | 1,663 | 1,624 | 1,633 | 2,800 |
| 2024/07/26 | 1,700 | 1,725 | 1,650 | 1,661 | 7,400 |
| 2024/07/25 | 1,739 | 1,739 | 1,676 | 1,699 | 8,300 |
| 2024/07/24 | 1,717 | 1,749 | 1,716 | 1,742 | 400 |
| 2024/07/23 | 1,730 | 1,754 | 1,717 | 1,717 | 1,000 |
| 2024/07/22 | 1,710 | 1,731 | 1,705 | 1,730 | 1,200 |
| 2024/07/19 | 1,740 | 1,740 | 1,703 | 1,704 | 1,900 |
| 2024/07/18 | 1,760 | 1,760 | 1,704 | 1,737 | 2,100 |
| 2024/07/17 | 1,758 | 1,760 | 1,732 | 1,735 | 4,200 |
| 2024/07/16 | 1,732 | 1,756 | 1,728 | 1,756 | 700 |
| 2024/07/12 | 1,737 | 1,751 | 1,721 | 1,729 | 2,200 |
| 2024/07/11 | 1,768 | 1,768 | 1,716 | 1,757 | 2,400 |
| 2024/07/10 | 1,750 | 1,783 | 1,712 | 1,782 | 6,700 |
| 2024/07/09 | 1,760 | 1,763 | 1,738 | 1,763 | 1,600 |
| 2024/07/08 | 1,775 | 1,775 | 1,702 | 1,763 | 3,200 |
| 2024/07/05 | 1,784 | 1,784 | 1,758 | 1,758 | 900 |
| 2024/07/04 | 1,767 | 1,773 | 1,765 | 1,765 | 2,500 |
| 2024/07/03 | 1,728 | 1,774 | 1,728 | 1,762 | 1,300 |
| 2024/07/02 | 1,788 | 1,793 | 1,728 | 1,728 | 4,300 |
| 2024/07/01 | 1,771 | 1,789 | 1,749 | 1,775 | 3,400 |
| 2024/06/28 | 1,784 | 1,806 | 1,761 | 1,775 | 28,900 |
| 2024/06/27 | 1,750 | 1,792 | 1,750 | 1,784 | 2,600 |
| 2024/06/26 | 1,725 | 1,778 | 1,725 | 1,751 | 3,500 |
| 2024/06/25 | 1,780 | 1,780 | 1,752 | 1,754 | 2,500 |
| 2024/06/24 | 1,780 | 1,780 | 1,735 | 1,767 | 9,600 |
| 2024/06/21 | 1,687 | 1,778 | 1,687 | 1,778 | 25,400 |
| 2024/06/20 | 1,650 | 1,689 | 1,649 | 1,685 | 1,600 |
| 2024/06/19 | 1,652 | 1,699 | 1,652 | 1,671 | 18,700 |
| 2024/06/18 | 1,615 | 1,670 | 1,615 | 1,652 | 5,500 |
| 2024/06/17 | 1,640 | 1,647 | 1,610 | 1,610 | 2,500 |
| 2024/06/14 | 1,612 | 1,644 | 1,612 | 1,644 | 900 |
| 2024/06/13 | 1,622 | 1,637 | 1,613 | 1,618 | 4,000 |
| 2024/06/12 | 1,645 | 1,648 | 1,605 | 1,648 | 11,100 |
| 2024/06/11 | 1,670 | 1,670 | 1,641 | 1,645 | 6,500 |
| 2024/06/10 | 1,662 | 1,662 | 1,650 | 1,651 | 3,000 |
| 2024/06/07 | 1,677 | 1,679 | 1,650 | 1,662 | 2,000 |
| 2024/06/06 | 1,665 | 1,674 | 1,664 | 1,665 | 1,800 |
| 2024/06/05 | 1,686 | 1,686 | 1,651 | 1,665 | 2,900 |
| 2024/06/04 | 1,694 | 1,694 | 1,659 | 1,660 | 2,600 |
| 2024/06/03 | 1,680 | 1,696 | 1,671 | 1,680 | 1,300 |
| 2024/05/31 | 1,698 | 1,719 | 1,659 | 1,680 | 2,500 |
| 2024/05/30 | 1,737 | 1,737 | 1,688 | 1,688 | 8,600 |
| 2024/05/29 | 1,774 | 1,774 | 1,736 | 1,741 | 1,400 |
| 2024/05/28 | 1,750 | 1,774 | 1,742 | 1,761 | 1,400 |
| 2024/05/27 | 1,775 | 1,775 | 1,750 | 1,750 | 3,700 |
| 2024/05/24 | 1,752 | 1,772 | 1,734 | 1,772 | 2,300 |
| 2024/05/23 | 1,750 | 1,751 | 1,720 | 1,721 | 6,500 |
| 2024/05/22 | 1,714 | 1,790 | 1,714 | 1,750 | 7,100 |
| 2024/05/21 | 1,754 | 1,777 | 1,726 | 1,728 | 1,800 |
| 2024/05/20 | 1,686 | 1,795 | 1,673 | 1,761 | 43,900 |
| 2024/05/17 | 1,659 | 1,685 | 1,659 | 1,681 | 2,700 |
| 2024/05/16 | 1,668 | 1,697 | 1,641 | 1,650 | 14,600 |
| 2024/05/15 | 1,720 | 1,726 | 1,640 | 1,640 | 77,900 |
| 2024/05/14 | 1,932 | 1,962 | 1,910 | 1,932 | 35,900 |
| 2024/05/13 | 1,920 | 1,958 | 1,912 | 1,932 | 6,700 |
| 2024/05/10 | 1,980 | 1,980 | 1,936 | 1,942 | 11,300 |
| 2024/05/09 | 2,054 | 2,066 | 1,920 | 1,984 | 22,400 |
| 2024/05/08 | 2,083 | 2,150 | 2,067 | 2,089 | 24,400 |
| 2024/05/07 | 2,100 | 2,100 | 2,049 | 2,050 | 7,000 |
| 2024/05/02 | 1,969 | 2,097 | 1,962 | 2,082 | 28,600 |
| 2024/05/01 | 1,941 | 1,980 | 1,940 | 1,979 | 5,300 |
| 2024/04/30 | 1,900 | 1,967 | 1,900 | 1,946 | 13,900 |
| 2024/04/26 | 1,931 | 1,934 | 1,891 | 1,899 | 3,000 |
| 2024/04/25 | 1,927 | 1,950 | 1,905 | 1,949 | 4,100 |
| 2024/04/24 | 1,969 | 1,969 | 1,916 | 1,930 | 6,800 |
| 2024/04/23 | 1,817 | 1,957 | 1,815 | 1,940 | 17,100 |
| 2024/04/22 | 1,804 | 1,836 | 1,804 | 1,813 | 3,200 |
| 2024/04/19 | 1,803 | 1,803 | 1,783 | 1,802 | 4,900 |
| 2024/04/18 | 1,780 | 1,817 | 1,776 | 1,817 | 5,500 |
| 2024/04/17 | 1,778 | 1,790 | 1,771 | 1,775 | 3,100 |
| 2024/04/16 | 1,780 | 1,788 | 1,778 | 1,778 | 5,800 |
| 2024/04/15 | 1,777 | 1,814 | 1,773 | 1,773 | 11,000 |
| 2024/04/12 | 1,793 | 1,797 | 1,777 | 1,777 | 1,900 |
| 2024/04/11 | 1,800 | 1,820 | 1,791 | 1,793 | 900 |
| 2024/04/10 | 1,820 | 1,820 | 1,800 | 1,800 | 1,500 |
| 2024/04/09 | 1,773 | 1,825 | 1,772 | 1,825 | 13,500 |
| 2024/04/08 | 1,778 | 1,793 | 1,772 | 1,773 | 10,700 |
| 2024/04/05 | 1,774 | 1,785 | 1,772 | 1,774 | 3,600 |
| 2024/04/04 | 1,800 | 1,800 | 1,775 | 1,787 | 10,500 |
| 2024/04/03 | 1,807 | 1,807 | 1,782 | 1,790 | 2,900 |
| 2024/04/02 | 1,796 | 1,811 | 1,775 | 1,776 | 10,300 |
| 2024/04/01 | 1,801 | 1,810 | 1,791 | 1,794 | 5,500 |
| 2024/03/29 | 1,790 | 1,825 | 1,790 | 1,801 | 11,000 |
| 2024/03/28 | 1,790 | 1,810 | 1,780 | 1,791 | 4,600 |