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
2026/03/11 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