4347 ブロードメディア(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,590 | 1,633 | 1,548 | 1,628 | 43,400 | 1,628 |
| 2025-04-03 | 1,626 | 1,677 | 1,624 | 1,630 | 22,200 | 1,630 |
| 2025-04-02 | 1,688 | 1,695 | 1,665 | 1,680 | 3,400 | 1,680 |
| 2025-04-01 | 1,720 | 1,720 | 1,682 | 1,699 | 5,100 | 1,699 |
| 2025-03-31 | 1,706 | 1,715 | 1,679 | 1,680 | 21,800 | 1,680 |
| 2025-03-28 | 1,766 | 1,798 | 1,731 | 1,737 | 16,300 | 1,737 |
| 2025-03-27 | 1,765 | 1,806 | 1,764 | 1,806 | 16,300 | 1,806 |
| 2025-03-26 | 1,770 | 1,793 | 1,751 | 1,788 | 10,700 | 1,788 |
| 2025-03-25 | 1,777 | 1,809 | 1,762 | 1,783 | 10,600 | 1,783 |
| 2025-03-24 | 1,768 | 1,810 | 1,764 | 1,766 | 23,200 | 1,766 |
| 2025-03-21 | 1,705 | 1,770 | 1,700 | 1,759 | 13,200 | 1,759 |
| 2025-03-19 | 1,687 | 1,727 | 1,668 | 1,690 | 14,300 | 1,690 |
| 2025-03-18 | 1,652 | 1,714 | 1,651 | 1,689 | 9,800 | 1,689 |
| 2025-03-17 | 1,640 | 1,677 | 1,639 | 1,660 | 13,800 | 1,660 |
| 2025-03-14 | 1,640 | 1,669 | 1,625 | 1,631 | 22,100 | 1,631 |
| 2025-03-13 | 1,710 | 1,710 | 1,656 | 1,656 | 6,600 | 1,656 |
| 2025-03-12 | 1,728 | 1,728 | 1,678 | 1,695 | 36,300 | 1,695 |
| 2025-03-11 | 1,639 | 1,735 | 1,621 | 1,724 | 45,600 | 1,724 |
| 2025-03-10 | 1,622 | 1,679 | 1,622 | 1,651 | 26,100 | 1,651 |
| 2025-03-07 | 1,613 | 1,627 | 1,569 | 1,620 | 28,100 | 1,620 |
| 2025-03-06 | 1,658 | 1,658 | 1,612 | 1,638 | 28,800 | 1,638 |
| 2025-03-05 | 1,692 | 1,695 | 1,653 | 1,656 | 21,000 | 1,656 |
| 2025-03-04 | 1,722 | 1,722 | 1,693 | 1,699 | 27,600 | 1,699 |
| 2025-03-03 | 1,730 | 1,742 | 1,708 | 1,722 | 13,300 | 1,722 |
| 2025-02-28 | 1,742 | 1,793 | 1,730 | 1,730 | 21,000 | 1,730 |
| 2025-02-27 | 1,745 | 1,790 | 1,735 | 1,770 | 24,200 | 1,770 |
| 2025-02-26 | 1,709 | 1,743 | 1,709 | 1,735 | 18,200 | 1,735 |
| 2025-02-25 | 1,711 | 1,721 | 1,686 | 1,709 | 16,500 | 1,709 |
| 2025-02-21 | 1,759 | 1,775 | 1,735 | 1,735 | 16,600 | 1,735 |
| 2025-02-20 | 1,776 | 1,776 | 1,736 | 1,759 | 20,700 | 1,759 |
| 2025-02-19 | 1,788 | 1,796 | 1,763 | 1,792 | 12,100 | 1,792 |
| 2025-02-18 | 1,818 | 1,818 | 1,757 | 1,788 | 38,100 | 1,788 |
| 2025-02-17 | 1,877 | 1,877 | 1,813 | 1,835 | 23,200 | 1,835 |
| 2025-02-14 | 1,890 | 1,919 | 1,857 | 1,877 | 34,100 | 1,877 |
| 2025-02-13 | 1,854 | 1,894 | 1,854 | 1,890 | 17,600 | 1,890 |
| 2025-02-12 | 1,871 | 1,880 | 1,825 | 1,871 | 44,200 | 1,871 |
| 2025-02-10 | 1,906 | 1,906 | 1,869 | 1,876 | 9,300 | 1,876 |
| 2025-02-07 | 1,908 | 1,931 | 1,890 | 1,906 | 20,600 | 1,906 |
| 2025-02-06 | 1,957 | 1,960 | 1,924 | 1,924 | 32,700 | 1,924 |
| 2025-02-05 | 1,940 | 1,954 | 1,918 | 1,945 | 26,400 | 1,945 |
| 2025-02-04 | 1,900 | 1,960 | 1,894 | 1,940 | 33,900 | 1,940 |
| 2025-02-03 | 1,924 | 1,950 | 1,870 | 1,898 | 56,300 | 1,898 |
| 2025-01-31 | 1,855 | 1,987 | 1,817 | 1,943 | 178,400 | 1,943 |
| 2025-01-30 | 1,860 | 1,886 | 1,844 | 1,866 | 46,600 | 1,866 |
| 2025-01-29 | 1,841 | 1,860 | 1,829 | 1,860 | 25,600 | 1,860 |
| 2025-01-28 | 1,806 | 1,848 | 1,802 | 1,836 | 17,100 | 1,836 |
| 2025-01-27 | 1,812 | 1,843 | 1,793 | 1,806 | 11,500 | 1,806 |
| 2025-01-24 | 1,830 | 1,860 | 1,809 | 1,813 | 39,000 | 1,813 |
| 2025-01-23 | 1,783 | 1,824 | 1,780 | 1,810 | 31,000 | 1,810 |
| 2025-01-22 | 1,760 | 1,790 | 1,750 | 1,783 | 17,000 | 1,783 |
| 2025-01-21 | 1,773 | 1,780 | 1,747 | 1,748 | 10,500 | 1,748 |
| 2025-01-20 | 1,800 | 1,815 | 1,773 | 1,773 | 20,900 | 1,773 |
| 2025-01-17 | 1,776 | 1,820 | 1,776 | 1,803 | 29,800 | 1,803 |
| 2025-01-16 | 1,769 | 1,822 | 1,740 | 1,801 | 52,400 | 1,801 |
| 2025-01-15 | 1,778 | 1,784 | 1,723 | 1,757 | 22,400 | 1,757 |
| 2025-01-14 | 1,663 | 1,789 | 1,663 | 1,779 | 72,400 | 1,779 |
| 2025-01-10 | 1,661 | 1,682 | 1,661 | 1,682 | 5,200 | 1,682 |
| 2025-01-09 | 1,710 | 1,710 | 1,661 | 1,661 | 16,600 | 1,661 |
| 2025-01-08 | 1,708 | 1,708 | 1,679 | 1,703 | 11,400 | 1,703 |
| 2025-01-07 | 1,685 | 1,695 | 1,676 | 1,695 | 8,500 | 1,695 |
| 2025-01-06 | 1,705 | 1,735 | 1,688 | 1,688 | 26,200 | 1,688 |
分割・併合履歴 ： [2021-09-29]10株→1株 [2006-03-28]1株→2株 [2005-03-28]1株→2株