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 |
|---|---|---|---|---|---|
| 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 |
| 2024/03/27 | 1,808 | 1,826 | 1,789 | 1,810 | 21,700 |
| 2024/03/26 | 1,853 | 1,853 | 1,805 | 1,810 | 9,200 |
| 2024/03/25 | 1,820 | 1,867 | 1,810 | 1,813 | 13,000 |
| 2024/03/22 | 1,810 | 1,810 | 1,791 | 1,805 | 11,400 |
| 2024/03/21 | 1,823 | 1,828 | 1,800 | 1,802 | 14,300 |
| 2024/03/19 | 1,849 | 1,850 | 1,819 | 1,820 | 14,600 |
| 2024/03/18 | 1,871 | 1,871 | 1,851 | 1,854 | 4,600 |
| 2024/03/15 | 1,882 | 1,901 | 1,860 | 1,864 | 10,100 |
| 2024/03/14 | 1,865 | 1,948 | 1,865 | 1,901 | 33,300 |
| 2024/03/13 | 1,948 | 1,948 | 1,860 | 1,860 | 18,100 |
| 2024/03/12 | 1,858 | 1,948 | 1,850 | 1,908 | 63,500 |
| 2024/03/11 | 1,910 | 1,912 | 1,842 | 1,866 | 52,600 |
| 2024/03/08 | 2,039 | 2,105 | 1,910 | 1,938 | 309,400 |
| 2024/03/07 | 1,948 | 1,948 | 1,948 | 1,948 | 10,500 |
| 2024/03/06 | 1,548 | 1,548 | 1,548 | 1,548 | 16,100 |
| 2024/03/05 | 1,240 | 1,248 | 1,225 | 1,248 | 5,000 |
| 2024/03/04 | 1,239 | 1,245 | 1,214 | 1,240 | 7,600 |
| 2024/03/01 | 1,221 | 1,240 | 1,211 | 1,212 | 2,300 |
| 2024/02/29 | 1,212 | 1,219 | 1,209 | 1,219 | 2,000 |
| 2024/02/28 | 1,226 | 1,239 | 1,220 | 1,238 | 13,100 |
| 2024/02/27 | 1,231 | 1,231 | 1,188 | 1,230 | 5,100 |
| 2024/02/26 | 1,220 | 1,220 | 1,190 | 1,217 | 3,800 |
| 2024/02/22 | 1,206 | 1,220 | 1,200 | 1,210 | 2,600 |
| 2024/02/21 | 1,220 | 1,220 | 1,205 | 1,219 | 600 |
| 2024/02/20 | 1,224 | 1,224 | 1,201 | 1,224 | 5,300 |
| 2024/02/19 | 1,233 | 1,233 | 1,178 | 1,210 | 8,100 |
| 2024/02/16 | 1,190 | 1,217 | 1,175 | 1,217 | 6,000 |
| 2024/02/15 | 1,230 | 1,230 | 1,185 | 1,204 | 6,700 |
| 2024/02/14 | 1,202 | 1,242 | 1,191 | 1,230 | 42,300 |
| 2024/02/13 | 1,160 | 1,160 | 1,100 | 1,122 | 10,700 |
| 2024/02/09 | 1,156 | 1,168 | 1,155 | 1,165 | 2,500 |
| 2024/02/08 | 1,187 | 1,188 | 1,162 | 1,182 | 1,200 |
| 2024/02/07 | 1,161 | 1,188 | 1,161 | 1,188 | 1,300 |
| 2024/02/06 | 1,199 | 1,199 | 1,183 | 1,186 | 800 |
| 2024/02/05 | 1,202 | 1,202 | 1,186 | 1,192 | 1,900 |
| 2024/02/02 | 1,206 | 1,206 | 1,181 | 1,204 | 1,100 |
| 2024/02/01 | 1,187 | 1,187 | 1,186 | 1,186 | 2,200 |
| 2024/01/31 | 1,191 | 1,192 | 1,182 | 1,186 | 1,800 |
| 2024/01/30 | 1,177 | 1,198 | 1,155 | 1,191 | 6,700 |
| 2024/01/29 | 1,190 | 1,190 | 1,167 | 1,171 | 1,600 |
| 2024/01/26 | 1,195 | 1,195 | 1,189 | 1,190 | 2,100 |
| 2024/01/25 | 1,204 | 1,214 | 1,180 | 1,200 | 7,600 |
| 2024/01/24 | 1,180 | 1,201 | 1,180 | 1,198 | 5,900 |
| 2024/01/23 | 1,161 | 1,208 | 1,161 | 1,192 | 15,300 |
| 2024/01/22 | 1,152 | 1,183 | 1,130 | 1,155 | 14,000 |
| 2024/01/19 | 1,118 | 1,136 | 1,105 | 1,136 | 2,900 |
| 2024/01/18 | 1,129 | 1,136 | 1,118 | 1,125 | 6,300 |
| 2024/01/17 | 1,129 | 1,147 | 1,124 | 1,133 | 1,500 |
| 2024/01/16 | 1,152 | 1,152 | 1,126 | 1,138 | 2,700 |
| 2024/01/15 | 1,151 | 1,176 | 1,145 | 1,152 | 6,000 |
| 2024/01/12 | 1,179 | 1,179 | 1,161 | 1,168 | 1,500 |
| 2024/01/11 | 1,177 | 1,177 | 1,147 | 1,154 | 2,800 |
| 2024/01/10 | 1,147 | 1,180 | 1,147 | 1,177 | 4,000 |
| 2024/01/09 | 1,224 | 1,224 | 1,134 | 1,148 | 19,000 |
| 2024/01/05 | 1,100 | 1,255 | 1,100 | 1,195 | 46,400 |
| 2024/01/04 | 1,059 | 1,119 | 1,057 | 1,090 | 12,300 |
| 2023/12/29 | 1,030 | 1,053 | 1,030 | 1,037 | 9,300 |
| 2023/12/28 | 1,039 | 1,061 | 1,028 | 1,030 | 7,100 |
| 2023/12/27 | 1,032 | 1,043 | 1,028 | 1,028 | 2,300 |
| 2023/12/26 | 1,036 | 1,036 | 1,032 | 1,032 | 2,000 |
| 2023/12/25 | 1,056 | 1,056 | 1,039 | 1,039 | 2,500 |
| 2023/12/22 | 1,030 | 1,059 | 1,029 | 1,050 | 7,000 |
| 2023/12/21 | 1,041 | 1,047 | 1,040 | 1,045 | 1,300 |
| 2023/12/20 | 1,052 | 1,052 | 1,037 | 1,046 | 1,600 |
| 2023/12/19 | 1,053 | 1,054 | 1,036 | 1,048 | 4,800 |
| 2023/12/18 | 1,013 | 1,038 | 1,012 | 1,033 | 2,800 |
| 2023/12/15 | 1,030 | 1,035 | 1,030 | 1,032 | 2,000 |
| 2023/12/14 | 1,021 | 1,030 | 1,018 | 1,027 | 2,300 |
| 2023/12/13 | 1,026 | 1,030 | 1,009 | 1,030 | 30,400 |
| 2023/12/12 | 1,036 | 1,036 | 1,025 | 1,025 | 700 |
| 2023/12/11 | 1,036 | 1,037 | 1,028 | 1,030 | 1,700 |
| 2023/12/08 | 1,030 | 1,040 | 1,029 | 1,029 | 1,200 |
| 2023/12/07 | 1,045 | 1,051 | 1,037 | 1,048 | 4,200 |
| 2023/12/06 | 1,030 | 1,042 | 1,030 | 1,035 | 1,700 |
| 2023/12/05 | 1,044 | 1,044 | 1,034 | 1,034 | 1,400 |
| 2023/12/04 | 1,049 | 1,049 | 1,020 | 1,044 | 3,600 |
| 2023/12/01 | 1,047 | 1,047 | 1,032 | 1,040 | 1,700 |
| 2023/11/30 | 1,048 | 1,048 | 1,026 | 1,046 | 3,500 |
| 2023/11/29 | 1,030 | 1,049 | 1,030 | 1,049 | 2,400 |
| 2023/11/28 | 1,043 | 1,043 | 1,032 | 1,033 | 4,500 |
| 2023/11/27 | 1,054 | 1,057 | 1,043 | 1,043 | 5,500 |
| 2023/11/24 | 1,048 | 1,053 | 1,037 | 1,053 | 2,100 |
| 2023/11/22 | 1,019 | 1,055 | 1,019 | 1,053 | 7,700 |
| 2023/11/21 | 1,031 | 1,036 | 1,016 | 1,019 | 1,800 |
| 2023/11/20 | 1,027 | 1,051 | 1,010 | 1,032 | 6,100 |
| 2023/11/17 | 1,024 | 1,024 | 1,017 | 1,022 | 2,700 |
| 2023/11/16 | 1,038 | 1,038 | 1,016 | 1,021 | 2,600 |
| 2023/11/15 | 1,037 | 1,065 | 1,012 | 1,039 | 7,400 |
| 2023/11/14 | 1,074 | 1,074 | 1,025 | 1,041 | 23,900 |
| 2023/11/13 | 1,020 | 1,074 | 1,005 | 1,074 | 7,000 |
| 2023/11/10 | 1,009 | 1,028 | 1,006 | 1,017 | 1,800 |
| 2023/11/09 | 1,023 | 1,034 | 1,007 | 1,031 | 2,800 |
| 2023/11/08 | 1,005 | 1,024 | 1,004 | 1,024 | 1,500 |
| 2023/11/07 | 1,028 | 1,028 | 1,028 | 1,028 | 100 |
| 2023/11/06 | 1,045 | 1,045 | 1,029 | 1,029 | 2,400 |
| 2023/11/02 | 1,022 | 1,024 | 1,015 | 1,015 | 500 |
| 2023/11/01 | 1,013 | 1,016 | 986 | 999 | 5,100 |
| 2023/10/31 | 1,010 | 1,020 | 992 | 1,012 | 2,400 |
| 2023/10/30 | 991 | 1,018 | 970 | 1,010 | 7,600 |
| 2023/10/27 | 1,033 | 1,033 | 988 | 1,006 | 6,000 |
| 2023/10/26 | 1,032 | 1,032 | 1,032 | 1,032 | 100 |
| 2023/10/25 | 1,041 | 1,041 | 1,022 | 1,037 | 2,500 |
| 2023/10/24 | 1,000 | 1,038 | 989 | 1,038 | 7,100 |
| 2023/10/23 | 1,004 | 1,010 | 1,001 | 1,001 | 4,100 |
| 2023/10/20 | 1,021 | 1,022 | 1,011 | 1,016 | 3,800 |
| 2023/10/19 | 1,041 | 1,041 | 1,036 | 1,038 | 1,300 |
| 2023/10/18 | 1,047 | 1,047 | 1,022 | 1,041 | 2,700 |
| 2023/10/17 | 1,029 | 1,050 | 1,027 | 1,030 | 3,200 |
| 2023/10/16 | 1,024 | 1,041 | 1,024 | 1,029 | 3,400 |
| 2023/10/13 | 1,073 | 1,085 | 1,021 | 1,042 | 13,300 |
| 2023/10/12 | 1,099 | 1,099 | 1,080 | 1,093 | 8,600 |
| 2023/10/11 | 1,101 | 1,107 | 1,095 | 1,104 | 4,500 |
| 2023/10/10 | 1,100 | 1,111 | 1,099 | 1,100 | 14,900 |
| 2023/10/06 | 1,120 | 1,120 | 1,098 | 1,105 | 6,300 |
| 2023/10/05 | 1,099 | 1,113 | 1,088 | 1,100 | 5,400 |
| 2023/10/04 | 1,110 | 1,119 | 1,087 | 1,094 | 9,800 |
| 2023/10/03 | 1,137 | 1,137 | 1,102 | 1,114 | 4,200 |
| 2023/10/02 | 1,137 | 1,145 | 1,134 | 1,137 | 5,000 |
| 2023/09/29 | 1,126 | 1,134 | 1,120 | 1,134 | 1,600 |
| 2023/09/28 | 1,115 | 1,131 | 1,115 | 1,126 | 700 |
| 2023/09/27 | 1,133 | 1,133 | 1,130 | 1,133 | 2,100 |
| 2023/09/26 | 1,139 | 1,139 | 1,117 | 1,133 | 2,400 |
| 2023/09/25 | 1,140 | 1,141 | 1,120 | 1,141 | 6,700 |
| 2023/09/22 | 1,119 | 1,134 | 1,114 | 1,134 | 9,400 |
| 2023/09/21 | 1,111 | 1,132 | 1,111 | 1,119 | 1,200 |
| 2023/09/20 | 1,118 | 1,137 | 1,109 | 1,122 | 15,100 |
| 2023/09/19 | 1,107 | 1,114 | 1,103 | 1,109 | 3,700 |
| 2023/09/15 | 1,118 | 1,119 | 1,105 | 1,105 | 5,400 |
| 2023/09/14 | 1,124 | 1,124 | 1,104 | 1,110 | 5,600 |
| 2023/09/13 | 1,111 | 1,122 | 1,101 | 1,121 | 16,700 |
| 2023/09/12 | 1,100 | 1,111 | 1,095 | 1,111 | 3,700 |
| 2023/09/11 | 1,086 | 1,098 | 1,085 | 1,093 | 9,300 |
| 2023/09/08 | 1,117 | 1,118 | 1,092 | 1,092 | 2,800 |
| 2023/09/07 | 1,110 | 1,116 | 1,107 | 1,116 | 3,600 |
| 2023/09/06 | 1,108 | 1,111 | 1,101 | 1,110 | 5,500 |
| 2023/09/05 | 1,114 | 1,114 | 1,102 | 1,107 | 4,400 |
| 2023/09/04 | 1,132 | 1,132 | 1,114 | 1,119 | 2,100 |
| 2023/09/01 | 1,117 | 1,129 | 1,117 | 1,129 | 2,500 |
| 2023/08/31 | 1,123 | 1,131 | 1,120 | 1,128 | 6,900 |
| 2023/08/30 | 1,121 | 1,139 | 1,111 | 1,132 | 8,200 |
| 2023/08/29 | 1,131 | 1,131 | 1,115 | 1,123 | 400 |
| 2023/08/28 | 1,108 | 1,119 | 1,108 | 1,110 | 4,000 |
| 2023/08/25 | 1,100 | 1,133 | 1,098 | 1,111 | 7,800 |
| 2023/08/24 | 1,120 | 1,120 | 1,107 | 1,120 | 2,600 |
| 2023/08/23 | 1,117 | 1,131 | 1,109 | 1,122 | 2,000 |
| 2023/08/22 | 1,112 | 1,118 | 1,110 | 1,115 | 1,700 |
| 2023/08/21 | 1,110 | 1,140 | 1,110 | 1,129 | 400 |
| 2023/08/18 | 1,124 | 1,148 | 1,118 | 1,121 | 2,000 |
| 2023/08/17 | 1,130 | 1,160 | 1,080 | 1,152 | 13,300 |
| 2023/08/16 | 1,111 | 1,134 | 1,101 | 1,129 | 9,800 |
| 2023/08/15 | 1,138 | 1,138 | 1,102 | 1,121 | 7,700 |
| 2023/08/14 | 1,147 | 1,161 | 1,080 | 1,129 | 12,300 |
| 2023/08/10 | 1,099 | 1,120 | 1,099 | 1,102 | 2,600 |
| 2023/08/09 | 1,086 | 1,111 | 1,086 | 1,110 | 3,000 |
| 2023/08/08 | 1,120 | 1,120 | 1,090 | 1,115 | 2,900 |
| 2023/08/07 | 1,115 | 1,123 | 1,101 | 1,120 | 1,200 |
| 2023/08/04 | 1,120 | 1,126 | 1,118 | 1,122 | 2,400 |
| 2023/08/03 | 1,104 | 1,126 | 1,102 | 1,113 | 3,600 |
| 2023/08/02 | 1,137 | 1,137 | 1,102 | 1,124 | 2,500 |
| 2023/08/01 | 1,091 | 1,132 | 1,091 | 1,125 | 8,900 |
| 2023/07/31 | 1,122 | 1,142 | 1,121 | 1,121 | 1,100 |
| 2023/07/28 | 1,140 | 1,143 | 1,101 | 1,137 | 3,900 |
| 2023/07/27 | 1,150 | 1,150 | 1,133 | 1,149 | 1,900 |
| 2023/07/26 | 1,150 | 1,150 | 1,118 | 1,150 | 2,700 |
| 2023/07/25 | 1,162 | 1,162 | 1,130 | 1,152 | 5,700 |
| 2023/07/24 | 1,162 | 1,162 | 1,150 | 1,161 | 2,300 |
| 2023/07/21 | 1,156 | 1,157 | 1,149 | 1,150 | 2,300 |
| 2023/07/20 | 1,146 | 1,155 | 1,126 | 1,155 | 4,800 |
| 2023/07/19 | 1,156 | 1,156 | 1,142 | 1,145 | 800 |
| 2023/07/18 | 1,145 | 1,158 | 1,140 | 1,140 | 2,400 |
| 2023/07/14 | 1,140 | 1,143 | 1,117 | 1,140 | 2,200 |
| 2023/07/13 | 1,140 | 1,141 | 1,129 | 1,140 | 4,300 |
| 2023/07/12 | 1,149 | 1,150 | 1,135 | 1,136 | 3,700 |
| 2023/07/11 | 1,120 | 1,147 | 1,119 | 1,146 | 15,100 |
| 2023/07/10 | 1,092 | 1,116 | 1,092 | 1,109 | 1,500 |
| 2023/07/07 | 1,100 | 1,116 | 1,095 | 1,098 | 1,200 |