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
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
2023/07/06 1,101 1,120 1,101 1,120 3,000
2023/07/05 1,118 1,118 1,103 1,110 2,400
2023/07/04 1,114 1,120 1,095 1,112 4,300
2023/07/03 1,090 1,120 1,088 1,117 2,300
2023/06/30 1,110 1,110 1,088 1,088 2,600
2023/06/29 1,118 1,118 1,100 1,103 600
2023/06/28 1,110 1,114 1,097 1,097 1,000
2023/06/27 1,100 1,112 1,080 1,112 1,100
2023/06/26 1,137 1,137 1,075 1,100 4,400
2023/06/23 1,102 1,108 1,081 1,100 1,800
2023/06/22 1,090 1,090 1,060 1,079 5,000
2023/06/21 1,064 1,064 1,052 1,060 4,200
2023/06/20 1,070 1,076 1,059 1,076 1,400
2023/06/19 1,049 1,082 1,043 1,060 3,700
2023/06/16 1,075 1,075 1,047 1,052 9,000
2023/06/15 1,071 1,083 1,061 1,077 5,300
2023/06/14 1,080 1,080 1,044 1,044 6,100
2023/06/13 1,066 1,078 1,066 1,070 1,900
2023/06/12 1,068 1,070 1,066 1,070 3,200
2023/06/09 1,066 1,082 1,046 1,068 4,100
2023/06/08 1,061 1,073 1,061 1,066 1,700
2023/06/07 1,082 1,083 1,060 1,063 2,300
2023/06/06 1,053 1,080 1,051 1,077 9,400
2023/06/05 1,043 1,076 1,043 1,053 4,800
2023/06/02 1,046 1,075 1,044 1,051 2,700
2023/06/01 1,047 1,048 1,015 1,036 3,000
2023/05/31 1,004 1,044 1,004 1,040 8,000
2023/05/30 1,006 1,006 993 1,003 2,200
2023/05/29 1,012 1,012 991 1,003 6,900
2023/05/26 1,018 1,025 1,012 1,012 2,200
2023/05/25 993 1,029 991 1,026 9,000
2023/05/24 991 992 980 991 3,900
2023/05/23 1,003 1,008 980 989 14,900
2023/05/22 964 994 964 989 4,200
2023/05/19 972 985 960 979 3,000
2023/05/18 999 999 970 975 6,400
2023/05/17 1,019 1,019 965 985 16,200
2023/05/16 1,074 1,074 953 1,000 32,300
2023/05/15 1,050 1,093 991 1,050 80,000
2023/05/12 1,200 1,204 1,147 1,147 18,600
2023/05/11 1,168 1,219 1,162 1,210 26,600
2023/05/10 1,161 1,184 1,161 1,168 4,500
2023/05/09 1,158 1,201 1,143 1,161 27,000
2023/05/08 1,133 1,147 1,128 1,143 2,800
2023/05/02 1,133 1,140 1,133 1,134 1,000
2023/05/01 1,124 1,141 1,124 1,135 3,300
2023/04/28 1,150 1,150 1,124 1,124 2,500
2023/04/27 1,130 1,155 1,125 1,155 2,100
2023/04/26 1,150 1,150 1,120 1,129 4,100
2023/04/25 1,160 1,161 1,137 1,150 7,100
2023/04/24 1,141 1,150 1,111 1,150 5,500
2023/04/21 1,160 1,165 1,120 1,149 6,900
2023/04/20 1,179 1,185 1,148 1,155 8,600
2023/04/19 1,199 1,199 1,154 1,186 7,800
2023/04/18 1,157 1,200 1,134 1,182 32,500
2023/04/17 1,120 1,128 1,110 1,117 16,000
2023/04/14 1,097 1,103 1,092 1,103 1,700
2023/04/13 1,078 1,114 1,076 1,092 16,300
2023/04/12 1,077 1,085 1,060 1,076 4,000
2023/04/11 1,096 1,096 1,062 1,074 6,200
2023/04/10 1,066 1,097 1,066 1,097 5,200
2023/04/07 1,061 1,073 1,061 1,062 1,100
2023/04/06 1,055 1,060 1,054 1,060 1,900
2023/04/05 1,067 1,090 1,059 1,060 1,600
2023/04/04 1,085 1,085 1,070 1,077 2,100
2023/04/03 1,059 1,092 1,050 1,082 10,000
2023/03/31 1,055 1,073 1,038 1,063 7,000
2023/03/30 1,058 1,065 1,058 1,061 2,100
2023/03/29 1,069 1,084 1,069 1,070 6,800
2023/03/28 1,080 1,083 1,069 1,070 11,000
2023/03/27 1,097 1,097 1,071 1,083 10,100
2023/03/24 1,073 1,073 1,058 1,069 3,400
2023/03/23 1,080 1,081 1,033 1,073 16,500
2023/03/22 1,081 1,081 1,066 1,080 2,600
2023/03/20 1,067 1,090 1,062 1,062 5,900
2023/03/17 1,080 1,080 1,059 1,075 3,400
2023/03/16 1,056 1,062 1,025 1,051 13,600
2023/03/15 1,054 1,097 1,054 1,078 4,300
2023/03/14 1,110 1,110 1,037 1,041 35,300
2023/03/13 1,130 1,139 1,094 1,118 29,200
2023/03/10 1,195 1,200 1,121 1,188 26,200
2023/03/09 1,190 1,200 1,185 1,195 8,300
2023/03/08 1,197 1,202 1,186 1,186 6,600
2023/03/07 1,174 1,200 1,174 1,189 7,200
2023/03/06 1,160 1,176 1,160 1,174 8,800
2023/03/03 1,167 1,184 1,159 1,176 5,200
2023/03/02 1,165 1,185 1,165 1,170 3,500
2023/03/01 1,156 1,198 1,151 1,183 9,800
2023/02/28 1,198 1,198 1,166 1,181 5,900
2023/02/27 1,228 1,229 1,184 1,190 5,900
2023/02/24 1,176 1,210 1,170 1,208 17,700
2023/02/22 1,176 1,186 1,157 1,183 7,000
2023/02/21 1,172 1,190 1,144 1,173 20,000
2023/02/20 1,152 1,175 1,152 1,164 6,200
2023/02/17 1,151 1,194 1,151 1,156 9,900
2023/02/16 1,165 1,184 1,155 1,155 13,100
2023/02/15 1,200 1,200 1,151 1,181 13,900
2023/02/14 1,199 1,230 1,133 1,199 73,600
2023/02/13 1,086 1,094 1,070 1,079 13,300
2023/02/10 1,099 1,109 1,070 1,095 17,600
2023/02/09 1,081 1,105 1,076 1,084 12,500
2023/02/08 1,032 1,101 1,025 1,053 32,600
2023/02/07 1,113 1,125 1,032 1,070 44,200
2023/02/06 1,143 1,165 1,115 1,117 7,800
2023/02/03 1,161 1,172 1,141 1,144 3,400
2023/02/02 1,153 1,181 1,139 1,164 7,700
2023/02/01 1,196 1,197 1,112 1,160 14,400
2023/01/31 1,165 1,194 1,132 1,184 9,400
2023/01/30 1,182 1,182 1,125 1,169 13,200
2023/01/27 1,201 1,210 1,187 1,190 7,600
2023/01/26 1,240 1,240 1,194 1,211 12,400
2023/01/25 1,199 1,249 1,196 1,224 36,900
2023/01/24 1,135 1,182 1,123 1,179 24,200
2023/01/23 1,178 1,238 1,126 1,140 60,200
2023/01/20 1,134 1,170 1,102 1,148 111,300
2023/01/19 1,078 1,119 1,070 1,104 16,900
2023/01/18 1,173 1,175 1,085 1,096 25,800
2023/01/17 1,197 1,197 1,111 1,148 29,600
2023/01/16 1,098 1,171 1,059 1,167 37,300
2023/01/13 1,060 1,073 1,043 1,073 9,600
2023/01/12 1,020 1,083 1,000 1,083 19,800
2023/01/11 976 1,025 973 1,020 17,800
2023/01/10 979 979 927 960 9,200
2023/01/06 990 995 971 976 4,300
2023/01/05 998 1,010 975 995 16,700
2023/01/04 1,000 1,005 954 985 8,300

このページの先頭へ