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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 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 |