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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,166 | 1,168 | 1,141 | 1,143 | 7,200 |
| 2025/06/12 | 1,147 | 1,170 | 1,145 | 1,163 | 3,800 |
| 2025/06/11 | 1,147 | 1,156 | 1,131 | 1,156 | 8,400 |
| 2025/06/10 | 1,129 | 1,157 | 1,129 | 1,148 | 15,500 |
| 2025/06/09 | 1,112 | 1,146 | 1,112 | 1,128 | 9,500 |
| 2025/06/06 | 1,124 | 1,149 | 1,096 | 1,105 | 38,200 |
| 2025/06/05 | 1,148 | 1,148 | 1,117 | 1,141 | 8,400 |
| 2025/06/04 | 1,165 | 1,165 | 1,137 | 1,148 | 12,600 |
| 2025/06/03 | 1,135 | 1,179 | 1,134 | 1,164 | 25,100 |
| 2025/06/02 | 1,122 | 1,138 | 1,114 | 1,134 | 14,100 |
| 2025/05/30 | 1,127 | 1,127 | 1,110 | 1,122 | 7,900 |
| 2025/05/29 | 1,120 | 1,129 | 1,113 | 1,127 | 10,300 |
| 2025/05/28 | 1,103 | 1,127 | 1,092 | 1,125 | 16,800 |
| 2025/05/27 | 1,086 | 1,105 | 1,068 | 1,096 | 11,100 |
| 2025/05/26 | 1,049 | 1,081 | 1,049 | 1,064 | 16,800 |
| 2025/05/23 | 1,051 | 1,060 | 1,049 | 1,050 | 7,000 |
| 2025/05/22 | 1,030 | 1,049 | 1,025 | 1,049 | 6,600 |
| 2025/05/21 | 1,030 | 1,069 | 1,030 | 1,031 | 21,200 |
| 2025/05/20 | 1,040 | 1,053 | 1,010 | 1,022 | 27,900 |
| 2025/05/19 | 1,045 | 1,069 | 1,043 | 1,048 | 17,100 |
| 2025/05/16 | 1,027 | 1,080 | 1,013 | 1,075 | 58,000 |
| 2025/05/15 | 998 | 1,048 | 998 | 1,024 | 68,100 |
| 2025/05/14 | 985 | 1,016 | 984 | 984 | 5,500 |
| 2025/05/13 | 993 | 1,004 | 991 | 993 | 8,000 |
| 2025/05/12 | 1,008 | 1,022 | 1,007 | 1,007 | 4,400 |
| 2025/05/09 | 1,003 | 1,025 | 1,000 | 1,005 | 9,300 |
| 2025/05/08 | 994 | 1,020 | 987 | 1,008 | 3,700 |
| 2025/05/07 | 985 | 1,019 | 978 | 999 | 11,200 |
| 2025/05/02 | 977 | 978 | 965 | 978 | 4,600 |
| 2025/05/01 | 969 | 976 | 960 | 962 | 9,300 |
| 2025/04/30 | 970 | 980 | 961 | 974 | 8,100 |
| 2025/04/28 | 963 | 975 | 963 | 971 | 5,400 |
| 2025/04/25 | 967 | 983 | 963 | 970 | 9,500 |
| 2025/04/24 | 956 | 969 | 950 | 967 | 6,800 |
| 2025/04/23 | 954 | 956 | 943 | 955 | 7,700 |
| 2025/04/22 | 947 | 957 | 933 | 957 | 6,900 |
| 2025/04/21 | 938 | 961 | 938 | 953 | 8,300 |
| 2025/04/18 | 932 | 939 | 926 | 939 | 7,800 |
| 2025/04/17 | 926 | 933 | 924 | 932 | 16,100 |
| 2025/04/16 | 940 | 940 | 910 | 911 | 16,200 |
| 2025/04/15 | 934 | 945 | 932 | 940 | 6,800 |
| 2025/04/14 | 956 | 956 | 935 | 935 | 10,600 |
| 2025/04/11 | 912 | 946 | 904 | 941 | 16,200 |
| 2025/04/10 | 930 | 935 | 904 | 922 | 17,900 |
| 2025/04/09 | 891 | 900 | 871 | 885 | 25,000 |
| 2025/04/08 | 911 | 931 | 895 | 918 | 38,800 |
| 2025/04/07 | 830 | 850 | 811 | 836 | 40,200 |
| 2025/04/04 | 932 | 932 | 861 | 900 | 46,700 |
| 2025/04/03 | 940 | 981 | 932 | 957 | 57,000 |
| 2025/04/02 | 1,010 | 1,011 | 955 | 955 | 71,200 |
| 2025/04/01 | 1,070 | 1,070 | 1,005 | 1,010 | 38,800 |
| 2025/03/31 | 1,106 | 1,106 | 1,033 | 1,040 | 80,900 |
| 2025/03/28 | 1,113 | 1,165 | 1,103 | 1,120 | 82,600 |
| 2025/03/27 | 1,229 | 1,254 | 1,226 | 1,245 | 43,200 |
| 2025/03/26 | 1,225 | 1,241 | 1,225 | 1,229 | 16,800 |
| 2025/03/25 | 1,214 | 1,227 | 1,213 | 1,221 | 20,900 |
| 2025/03/24 | 1,215 | 1,220 | 1,212 | 1,212 | 37,200 |
| 2025/03/21 | 1,215 | 1,224 | 1,211 | 1,212 | 59,500 |
| 2025/03/19 | 1,241 | 1,245 | 1,220 | 1,226 | 69,700 |
| 2025/03/18 | 1,320 | 1,320 | 1,235 | 1,248 | 195,100 |
| 2025/03/17 | 1,413 | 1,467 | 1,412 | 1,452 | 34,800 |
| 2025/03/14 | 1,409 | 1,429 | 1,393 | 1,412 | 26,200 |
| 2025/03/13 | 1,414 | 1,430 | 1,402 | 1,420 | 15,300 |
| 2025/03/12 | 1,371 | 1,407 | 1,371 | 1,400 | 16,200 |
| 2025/03/11 | 1,399 | 1,402 | 1,367 | 1,389 | 36,300 |
| 2025/03/10 | 1,448 | 1,448 | 1,400 | 1,401 | 43,300 |
| 2025/03/07 | 1,405 | 1,412 | 1,374 | 1,394 | 30,100 |
| 2025/03/06 | 1,370 | 1,409 | 1,370 | 1,396 | 27,300 |
| 2025/03/05 | 1,378 | 1,397 | 1,357 | 1,361 | 30,000 |
| 2025/03/04 | 1,371 | 1,385 | 1,350 | 1,365 | 54,000 |
| 2025/03/03 | 1,380 | 1,410 | 1,366 | 1,394 | 24,600 |
| 2025/02/28 | 1,354 | 1,365 | 1,343 | 1,360 | 18,600 |
| 2025/02/27 | 1,306 | 1,358 | 1,299 | 1,355 | 49,800 |
| 2025/02/26 | 1,327 | 1,330 | 1,291 | 1,296 | 49,100 |
| 2025/02/25 | 1,315 | 1,342 | 1,309 | 1,328 | 23,200 |
| 2025/02/21 | 1,337 | 1,347 | 1,307 | 1,316 | 28,500 |
| 2025/02/20 | 1,350 | 1,350 | 1,310 | 1,316 | 30,200 |
| 2025/02/19 | 1,370 | 1,372 | 1,344 | 1,348 | 12,900 |
| 2025/02/18 | 1,303 | 1,375 | 1,303 | 1,370 | 24,900 |
| 2025/02/17 | 1,400 | 1,400 | 1,288 | 1,316 | 90,700 |
| 2025/02/14 | 1,400 | 1,409 | 1,358 | 1,382 | 89,600 |
| 2025/02/13 | 1,581 | 1,587 | 1,500 | 1,536 | 22,400 |
| 2025/02/12 | 1,581 | 1,581 | 1,557 | 1,566 | 18,100 |
| 2025/02/10 | 1,575 | 1,622 | 1,560 | 1,581 | 36,000 |
| 2025/02/07 | 1,606 | 1,630 | 1,600 | 1,618 | 9,700 |
| 2025/02/06 | 1,584 | 1,607 | 1,584 | 1,593 | 6,900 |
| 2025/02/05 | 1,577 | 1,623 | 1,562 | 1,584 | 21,000 |
| 2025/02/04 | 1,579 | 1,592 | 1,564 | 1,578 | 5,900 |
| 2025/02/03 | 1,581 | 1,581 | 1,528 | 1,550 | 25,000 |
| 2025/01/31 | 1,588 | 1,608 | 1,544 | 1,566 | 25,600 |
| 2025/01/30 | 1,536 | 1,617 | 1,532 | 1,556 | 18,300 |
| 2025/01/29 | 1,513 | 1,547 | 1,513 | 1,536 | 10,600 |
| 2025/01/28 | 1,517 | 1,524 | 1,487 | 1,513 | 11,200 |
| 2025/01/27 | 1,481 | 1,505 | 1,465 | 1,498 | 21,600 |
| 2025/01/24 | 1,451 | 1,471 | 1,449 | 1,462 | 9,700 |
| 2025/01/23 | 1,458 | 1,476 | 1,431 | 1,451 | 13,000 |
| 2025/01/22 | 1,469 | 1,469 | 1,440 | 1,441 | 12,400 |
| 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 |