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
2021/12/30 669 686 666 676 4,100
2021/12/29 670 682 663 663 8,200
2021/12/28 660 670 653 664 11,900
2021/12/27 692 692 652 662 27,900
2021/12/24 702 704 683 684 11,600
2021/12/23 722 724 701 702 10,100
2021/12/22 700 727 700 721 22,700
2021/12/21 683 719 683 701 27,600
2021/12/20 682 683 667 683 6,900
2021/12/17 683 699 665 682 25,300
2021/12/16 656 670 652 665 5,700
2021/12/15 646 678 646 657 7,700
2021/12/14 675 675 644 646 7,100
2021/12/13 686 688 664 675 6,500
2021/12/10 690 694 676 686 7,900
2021/12/09 710 710 690 694 15,600
2021/12/08 700 723 700 710 13,800
2021/12/07 667 716 665 710 20,900
2021/12/06 665 678 648 677 7,900
2021/12/03 631 666 631 665 13,300
2021/12/02 656 664 628 628 21,200
2021/12/01 670 688 653 666 18,200
2021/11/30 679 688 651 665 16,800
2021/11/29 684 713 672 677 21,300
2021/11/26 705 710 689 703 16,000
2021/11/25 720 730 692 705 38,100
2021/11/24 702 709 688 705 20,800
2021/11/22 661 710 660 708 32,100
2021/11/19 670 673 660 661 18,200
2021/11/18 679 683 668 677 15,200
2021/11/17 686 699 678 685 13,100
2021/11/16 699 706 683 686 22,700
2021/11/15 703 717 687 699 25,300
2021/11/12 673 686 661 673 24,500
2021/11/11 669 684 653 675 25,600
2021/11/10 685 689 668 672 19,300
2021/11/09 722 722 692 692 20,700
2021/11/08 729 732 720 720 8,100
2021/11/05 747 747 725 735 11,200
2021/11/04 750 764 741 748 21,800
2021/11/02 730 749 715 749 24,700
2021/11/01 747 750 727 730 17,600
2021/10/29 746 752 743 747 9,300
2021/10/28 755 755 742 750 10,600
2021/10/27 789 790 749 754 72,900
2021/10/26 809 809 794 797 11,600
2021/10/25 821 821 801 802 10,400
2021/10/22 826 826 806 813 18,100
2021/10/21 853 853 830 830 11,000
2021/10/20 843 847 835 841 8,600
2021/10/19 843 856 833 838 29,400
2021/10/18 891 900 861 861 16,100
2021/10/15 906 975 889 889 60,200
2021/10/14 919 932 901 910 10,100
2021/10/13 896 919 896 918 12,300
2021/10/12 879 899 879 896 10,000
2021/10/11 876 886 873 880 6,700
2021/10/08 851 874 851 868 12,600
2021/10/07 854 857 846 846 4,400
2021/10/06 847 869 839 840 9,200
2021/10/05 821 865 821 845 25,300
2021/10/04 866 868 831 833 9,200
2021/10/01 856 879 855 859 6,900
2021/09/30 847 864 843 857 8,700
2021/09/29 840 859 836 847 6,100
2021/09/28 872 872 854 855 4,800
2021/09/27 880 893 869 872 12,100
2021/09/24 858 880 854 880 11,100
2021/09/22 870 870 844 851 13,300
2021/09/21 881 900 860 865 22,400
2021/09/17 900 917 891 906 18,100
2021/09/16 961 961 872 895 57,300
2021/09/15 939 965 939 954 6,900
2021/09/14 966 978 943 950 22,000
2021/09/13 960 985 960 970 9,200
2021/09/10 972 986 959 972 28,000
2021/09/09 941 972 941 965 15,800
2021/09/08 983 983 934 941 38,900
2021/09/07 963 1,000 958 968 82,300
2021/09/06 1,050 1,080 951 951 292,300
2021/09/03 1,002 1,047 1,000 1,047 63,700
2021/09/02 930 930 895 897 11,600
2021/09/01 917 933 910 922 14,100
2021/08/31 879 910 870 907 14,500
2021/08/30 880 884 838 871 81,700
2021/08/27 897 897 874 878 16,400
2021/08/26 887 900 872 893 8,800
2021/08/25 918 918 882 889 9,300
2021/08/24 898 899 873 894 12,700
2021/08/23 838 898 838 853 24,200
2021/08/20 866 882 830 836 21,200
2021/08/19 856 889 854 874 13,100
2021/08/18 839 881 832 872 22,200
2021/08/17 852 869 832 847 39,200
2021/08/16 910 914 834 852 96,900
2021/08/13 959 959 925 939 21,900
2021/08/12 926 974 921 945 31,400
2021/08/11 954 967 916 925 31,400
2021/08/10 919 960 919 960 28,600
2021/08/06 912 951 909 919 44,900
2021/08/05 980 990 927 927 60,500
2021/08/04 991 1,005 950 973 83,000
2021/08/03 1,019 1,023 990 997 86,900
2021/08/02 1,124 1,147 992 1,032 178,300
2021/07/30 1,110 1,155 1,096 1,122 82,900
2021/07/29 1,065 1,111 1,061 1,107 41,700
2021/07/28 1,060 1,085 1,049 1,065 49,600
2021/07/27 1,034 1,085 1,034 1,061 53,100
2021/07/26 1,069 1,069 1,026 1,033 27,700
2021/07/21 1,041 1,059 1,025 1,039 39,600
2021/07/20 1,049 1,073 1,025 1,037 44,000
2021/07/19 1,075 1,085 1,043 1,051 46,000
2021/07/16 1,075 1,107 1,072 1,103 18,200
2021/07/15 1,134 1,135 1,080 1,089 45,100
2021/07/14 1,114 1,134 1,105 1,121 18,000
2021/07/13 1,120 1,140 1,112 1,114 19,700
2021/07/12 1,102 1,129 1,095 1,118 39,500
2021/07/09 1,050 1,099 1,038 1,096 84,600
2021/07/08 1,110 1,143 1,071 1,079 78,400
2021/07/07 1,139 1,151 1,102 1,108 62,300
2021/07/06 1,135 1,158 1,135 1,149 24,300
2021/07/05 1,156 1,166 1,124 1,134 52,200
2021/07/02 1,163 1,176 1,156 1,165 47,600
2021/07/01 1,217 1,217 1,161 1,168 74,500
2021/06/30 1,200 1,231 1,186 1,201 78,400
2021/06/29 1,215 1,234 1,188 1,205 105,000
2021/06/28 1,159 1,247 1,136 1,244 292,000
2021/06/25 1,133 1,189 1,109 1,158 199,900
2021/06/24 1,185 1,185 1,099 1,105 255,800
2021/06/23 1,221 1,228 1,170 1,176 76,500
2021/06/22 1,190 1,209 1,167 1,191 78,800
2021/06/21 1,167 1,185 1,127 1,155 187,800
2021/06/18 1,249 1,259 1,200 1,211 205,100
2021/06/17 1,190 1,248 1,146 1,235 331,400
2021/06/16 1,200 1,215 1,150 1,169 201,600
2021/06/15 1,238 1,238 1,187 1,200 98,000
2021/06/14 1,274 1,275 1,200 1,219 169,400
2021/06/11 1,293 1,324 1,265 1,274 71,700
2021/06/10 1,337 1,372 1,302 1,304 106,700
2021/06/09 1,293 1,341 1,267 1,318 81,700
2021/06/08 1,331 1,337 1,278 1,302 49,800
2021/06/07 1,302 1,330 1,255 1,304 123,000
2021/06/04 1,324 1,348 1,281 1,300 130,000
2021/06/03 1,350 1,406 1,301 1,327 286,900
2021/06/02 1,354 1,420 1,325 1,348 397,500
2021/06/01 1,307 1,384 1,278 1,342 300,000
2021/05/31 1,277 1,343 1,258 1,334 202,500
2021/05/28 1,366 1,382 1,279 1,305 379,200
2021/05/27 1,380 1,450 1,320 1,338 541,900
2021/05/26 1,382 1,428 1,355 1,402 502,700
2021/05/25 1,314 1,444 1,310 1,409 1,698,600
2021/05/24 1,348 1,378 1,267 1,289 466,600
2021/05/21 1,445 1,500 1,365 1,378 2,878,900
2021/05/20 1,178 1,446 1,178 1,433 4,134,000
2021/05/19 1,124 1,167 1,111 1,148 215,800
2021/05/18 1,143 1,207 1,105 1,154 351,500
2021/05/17 1,201 1,221 1,085 1,120 552,600
2021/05/14 1,331 1,369 1,250 1,253 601,800
2021/05/13 1,404 1,445 1,303 1,323 906,200
2021/05/12 1,454 1,540 1,288 1,448 3,793,000
2021/05/11 1,533 1,573 1,377 1,402 3,086,300
2021/05/10 1,419 1,677 1,400 1,599 10,774,600
2021/05/07 1,274 1,485 1,241 1,436 6,007,300
2021/05/06 1,110 1,330 1,089 1,294 2,189,900
2021/04/30 1,138 1,160 1,041 1,072 680,400
2021/04/28 1,051 1,284 1,044 1,193 2,336,900
2021/04/27 1,016 1,030 1,011 1,018 17,100
2021/04/26 1,045 1,045 1,006 1,020 40,900
2021/04/23 1,055 1,066 977 1,024 124,000
2021/04/22 1,085 1,097 1,065 1,074 36,700
2021/04/21 1,120 1,122 1,075 1,076 78,000
2021/04/20 1,142 1,147 1,120 1,127 62,200
2021/04/19 1,158 1,167 1,135 1,151 48,000
2021/04/16 1,184 1,185 1,142 1,146 74,600
2021/04/15 1,162 1,197 1,135 1,183 105,500
2021/04/14 1,204 1,210 1,141 1,154 143,800
2021/04/13 1,241 1,247 1,198 1,204 123,900
2021/04/12 1,306 1,308 1,240 1,240 136,100
2021/04/09 1,320 1,320 1,292 1,292 88,600
2021/04/08 1,294 1,335 1,280 1,300 145,100
2021/04/07 1,291 1,310 1,275 1,300 162,000
2021/04/06 1,326 1,376 1,290 1,299 327,800
2021/04/05 1,273 1,491 1,270 1,350 1,807,800
2021/04/02 1,335 1,349 1,300 1,303 291,500
2021/04/01 1,355 1,369 1,305 1,330 442,500
2021/03/31 1,301 1,400 1,277 1,398 1,452,200
2021/03/30 1,519 1,540 1,325 1,331 3,521,100
2021/03/29 1,355 1,604 1,310 1,604 8,923,800
2021/03/26 1,566 1,628 1,263 1,304 4,480,400

このページの先頭へ