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
2026/06/30 1,182 1,187 1,182 1,182 900
2026/06/29 1,179 1,186 1,179 1,182 4,000
2026/06/26 1,164 1,180 1,155 1,177 3,600
2026/06/25 1,168 1,173 1,152 1,152 9,900
2026/06/24 1,170 1,170 1,150 1,166 3,200
2026/06/23 1,156 1,183 1,150 1,151 6,400
2026/06/22 1,177 1,186 1,152 1,154 6,300
2026/06/19 1,187 1,187 1,177 1,181 2,100
2026/06/18 1,192 1,192 1,181 1,184 800
2026/06/17 1,184 1,198 1,180 1,184 3,400
2026/06/16 1,188 1,190 1,183 1,184 2,500
2026/06/15 1,181 1,199 1,181 1,195 5,100
2026/06/12 1,177 1,187 1,151 1,177 3,100
2026/06/11 1,172 1,185 1,150 1,177 4,700
2026/06/10 1,185 1,188 1,160 1,172 3,000
2026/06/09 1,152 1,187 1,152 1,187 4,800
2026/06/08 1,157 1,161 1,128 1,155 5,500
2026/06/05 1,140 1,170 1,140 1,149 2,100
2026/06/04 1,138 1,155 1,138 1,149 7,200
2026/06/03 1,132 1,149 1,131 1,138 4,800
2026/06/02 1,136 1,148 1,125 1,131 4,700
2026/06/01 1,174 1,174 1,136 1,136 5,100
2026/05/29 1,151 1,178 1,150 1,169 8,200
2026/05/28 1,141 1,160 1,141 1,158 10,400
2026/05/27 1,141 1,150 1,141 1,146 3,200
2026/05/26 1,154 1,166 1,142 1,142 7,200
2026/05/25 1,150 1,161 1,144 1,144 11,300
2026/05/22 1,140 1,162 1,140 1,162 9,300
2026/05/21 1,160 1,165 1,132 1,142 4,700
2026/05/20 1,166 1,166 1,130 1,162 8,400
2026/05/19 1,133 1,166 1,132 1,166 9,700
2026/05/18 1,151 1,168 1,115 1,133 23,700
2026/05/15 1,160 1,179 1,150 1,150 16,600
2026/05/14 1,200 1,210 1,196 1,202 6,000
2026/05/13 1,211 1,211 1,200 1,200 3,700
2026/05/12 1,218 1,218 1,201 1,201 3,500
2026/05/11 1,211 1,220 1,202 1,220 7,900
2026/05/08 1,215 1,219 1,210 1,210 1,700
2026/05/07 1,212 1,222 1,203 1,215 11,500
2026/05/01 1,215 1,216 1,213 1,214 2,700
2026/04/30 1,213 1,215 1,206 1,215 4,400
2026/04/28 1,215 1,217 1,212 1,213 5,300
2026/04/27 1,220 1,222 1,214 1,220 2,800
2026/04/24 1,222 1,228 1,215 1,228 1,900
2026/04/23 1,220 1,260 1,215 1,233 5,300
2026/04/22 1,240 1,240 1,211 1,226 2,600
2026/04/21 1,247 1,253 1,239 1,239 4,800
2026/04/20 1,250 1,250 1,216 1,241 8,100
2026/04/17 1,250 1,251 1,227 1,251 8,600
2026/04/16 1,255 1,273 1,228 1,231 31,700
2026/04/15 1,204 1,207 1,188 1,188 3,000
2026/04/14 1,219 1,219 1,195 1,211 9,100
2026/04/13 1,200 1,218 1,183 1,212 6,200
2026/04/10 1,195 1,202 1,190 1,200 9,300
2026/04/09 1,228 1,228 1,175 1,195 26,700
2026/04/08 1,204 1,222 1,204 1,218 5,300
2026/04/07 1,192 1,218 1,192 1,199 13,400
2026/04/06 1,215 1,217 1,190 1,190 10,900
2026/04/03 1,191 1,210 1,191 1,210 3,400
2026/03/27 1,311 1,332 1,300 1,315 17,100
2026/03/26 1,313 1,318 1,299 1,310 15,200
2026/03/25 1,329 1,329 1,310 1,312 7,600
2026/03/24 1,358 1,358 1,261 1,310 26,600
2026/03/23 1,345 1,345 1,320 1,320 11,500
2026/03/19 1,340 1,362 1,339 1,361 10,900
2026/03/18 1,340 1,369 1,340 1,362 16,100
2026/03/17 1,336 1,339 1,320 1,339 8,200
2026/03/16 1,324 1,349 1,315 1,348 8,800
2026/03/13 1,321 1,379 1,318 1,324 19,400
2026/03/12 1,328 1,337 1,320 1,321 3,800
2026/03/11 1,332 1,350 1,322 1,326 9,100
2026/03/10 1,340 1,347 1,317 1,335 10,800
2026/03/09 1,330 1,330 1,303 1,314 7,100
2026/03/06 1,335 1,340 1,325 1,328 5,100
2026/03/05 1,321 1,334 1,302 1,305 9,000
2026/03/04 1,324 1,324 1,281 1,294 27,100
2026/03/03 1,340 1,344 1,328 1,330 25,800
2026/03/02 1,301 1,383 1,301 1,340 48,800
2026/02/27 1,381 1,392 1,350 1,392 15,000
2026/02/26 1,369 1,369 1,349 1,360 6,800
2026/02/25 1,368 1,369 1,350 1,350 6,500
2026/02/24 1,333 1,353 1,333 1,349 9,500
2026/02/20 1,346 1,346 1,331 1,335 5,300
2026/02/19 1,345 1,347 1,331 1,341 7,800
2026/02/18 1,338 1,345 1,336 1,342 5,600
2026/02/17 1,336 1,354 1,336 1,345 8,000
2026/02/16 1,400 1,400 1,333 1,346 21,500
2026/02/13 1,369 1,369 1,313 1,350 21,700
2026/02/12 1,368 1,372 1,345 1,372 11,700
2026/02/10 1,340 1,358 1,340 1,350 4,600
2026/02/09 1,357 1,367 1,337 1,339 16,500
2026/02/06 1,359 1,378 1,329 1,357 11,300
2026/02/05 1,358 1,370 1,357 1,359 5,200
2026/02/04 1,357 1,359 1,348 1,359 3,200
2026/02/03 1,347 1,350 1,338 1,346 4,000
2026/02/02 1,350 1,357 1,330 1,334 5,100
2026/01/30 1,331 1,351 1,331 1,340 3,100
2026/01/29 1,332 1,359 1,331 1,332 5,900
2026/01/28 1,366 1,380 1,331 1,331 10,700
2026/01/27 1,362 1,386 1,361 1,362 5,200
2026/01/26 1,374 1,391 1,356 1,362 11,500
2026/01/23 1,379 1,388 1,368 1,388 6,500
2026/01/22 1,374 1,391 1,367 1,370 3,300
2026/01/21 1,353 1,374 1,344 1,374 13,000
2026/01/20 1,394 1,394 1,365 1,367 12,900
2026/01/19 1,395 1,397 1,384 1,393 9,300
2026/01/16 1,385 1,391 1,383 1,390 5,600
2026/01/15 1,370 1,385 1,357 1,385 12,200
2026/01/14 1,360 1,388 1,360 1,388 6,400
2026/01/13 1,380 1,380 1,350 1,358 15,700
2026/01/09 1,382 1,382 1,355 1,362 22,200
2026/01/08 1,372 1,383 1,372 1,380 14,300
2026/01/07 1,360 1,374 1,348 1,372 9,800
2026/01/06 1,364 1,364 1,344 1,360 17,500
2026/01/05 1,367 1,367 1,322 1,344 13,900

このページの先頭へ