4347 ブロードメディア(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,324 | 1,356 | 1,324 | 1,344 | 43,200 | 1,344 |
| 2024-04-26 | 1,331 | 1,342 | 1,320 | 1,325 | 31,900 | 1,325 |
| 2024-04-25 | 1,336 | 1,368 | 1,315 | 1,322 | 88,000 | 1,322 |
| 2024-04-24 | 1,300 | 1,331 | 1,295 | 1,318 | 36,900 | 1,318 |
| 2024-04-23 | 1,300 | 1,314 | 1,295 | 1,300 | 41,500 | 1,300 |
| 2024-04-22 | 1,302 | 1,304 | 1,286 | 1,296 | 16,900 | 1,296 |
| 2024-04-19 | 1,305 | 1,317 | 1,277 | 1,290 | 35,400 | 1,290 |
| 2024-04-18 | 1,266 | 1,308 | 1,266 | 1,300 | 72,200 | 1,300 |
| 2024-04-17 | 1,299 | 1,309 | 1,265 | 1,265 | 55,500 | 1,265 |
| 2024-04-16 | 1,297 | 1,305 | 1,289 | 1,291 | 38,500 | 1,291 |
| 2024-04-15 | 1,294 | 1,308 | 1,285 | 1,301 | 24,600 | 1,301 |
| 2024-04-12 | 1,279 | 1,304 | 1,276 | 1,300 | 24,300 | 1,300 |
| 2024-04-11 | 1,288 | 1,293 | 1,276 | 1,279 | 37,100 | 1,279 |
| 2024-04-10 | 1,284 | 1,295 | 1,282 | 1,290 | 13,800 | 1,290 |
| 2024-04-09 | 1,282 | 1,295 | 1,278 | 1,283 | 19,200 | 1,283 |
| 2024-04-08 | 1,277 | 1,291 | 1,276 | 1,282 | 25,600 | 1,282 |
| 2024-04-05 | 1,257 | 1,287 | 1,255 | 1,276 | 49,800 | 1,276 |
| 2024-04-04 | 1,252 | 1,259 | 1,230 | 1,255 | 16,700 | 1,255 |
| 2024-04-03 | 1,219 | 1,239 | 1,218 | 1,227 | 30,600 | 1,227 |
| 2024-04-02 | 1,250 | 1,250 | 1,222 | 1,228 | 28,300 | 1,228 |
| 2024-04-01 | 1,276 | 1,276 | 1,238 | 1,238 | 26,300 | 1,238 |
| 2024-03-29 | 1,241 | 1,269 | 1,241 | 1,269 | 31,100 | 1,269 |
| 2024-03-28 | 1,238 | 1,265 | 1,238 | 1,244 | 39,300 | 1,244 |
| 2024-03-27 | 1,253 | 1,256 | 1,246 | 1,248 | 21,800 | 1,248 |
| 2024-03-26 | 1,238 | 1,261 | 1,237 | 1,253 | 30,500 | 1,253 |
| 2024-03-25 | 1,253 | 1,256 | 1,235 | 1,237 | 35,100 | 1,237 |
| 2024-03-22 | 1,257 | 1,261 | 1,235 | 1,253 | 29,400 | 1,253 |
| 2024-03-21 | 1,260 | 1,260 | 1,248 | 1,250 | 23,200 | 1,250 |
| 2024-03-19 | 1,250 | 1,267 | 1,247 | 1,262 | 18,100 | 1,262 |
| 2024-03-18 | 1,253 | 1,256 | 1,245 | 1,250 | 26,000 | 1,250 |
| 2024-03-15 | 1,259 | 1,262 | 1,245 | 1,253 | 28,700 | 1,253 |
| 2024-03-14 | 1,250 | 1,265 | 1,248 | 1,250 | 23,300 | 1,250 |
| 2024-03-13 | 1,282 | 1,282 | 1,246 | 1,261 | 40,900 | 1,261 |
| 2024-03-12 | 1,252 | 1,290 | 1,250 | 1,282 | 34,700 | 1,282 |
| 2024-03-11 | 1,249 | 1,271 | 1,245 | 1,250 | 28,900 | 1,250 |
| 2024-03-08 | 1,271 | 1,276 | 1,249 | 1,263 | 49,900 | 1,263 |
| 2024-03-07 | 1,295 | 1,309 | 1,255 | 1,275 | 60,600 | 1,275 |
| 2024-03-06 | 1,332 | 1,345 | 1,296 | 1,298 | 88,100 | 1,298 |
| 2024-03-05 | 1,265 | 1,366 | 1,265 | 1,347 | 163,900 | 1,347 |
| 2024-03-04 | 1,267 | 1,269 | 1,250 | 1,250 | 33,800 | 1,250 |
| 2024-03-01 | 1,256 | 1,270 | 1,242 | 1,249 | 44,700 | 1,249 |
| 2024-02-29 | 1,250 | 1,260 | 1,227 | 1,245 | 47,300 | 1,245 |
| 2024-02-28 | 1,250 | 1,275 | 1,247 | 1,257 | 63,400 | 1,257 |
| 2024-02-27 | 1,280 | 1,305 | 1,247 | 1,253 | 117,800 | 1,253 |
| 2024-02-26 | 1,245 | 1,277 | 1,239 | 1,240 | 89,200 | 1,240 |
| 2024-02-22 | 1,250 | 1,266 | 1,232 | 1,249 | 252,800 | 1,249 |
| 2024-02-21 | 1,250 | 1,306 | 1,204 | 1,265 | 743,400 | 1,265 |
| 2024-02-20 | 1,100 | 1,123 | 1,097 | 1,114 | 54,700 | 1,114 |
| 2024-02-19 | 1,053 | 1,094 | 1,053 | 1,090 | 62,700 | 1,090 |
| 2024-02-16 | 1,045 | 1,071 | 1,036 | 1,046 | 94,900 | 1,046 |
| 2024-02-15 | 1,078 | 1,078 | 1,033 | 1,041 | 129,600 | 1,041 |
| 2024-02-14 | 1,065 | 1,105 | 1,065 | 1,081 | 56,900 | 1,081 |
| 2024-02-13 | 1,124 | 1,124 | 1,069 | 1,094 | 167,900 | 1,094 |
| 2024-02-09 | 1,040 | 1,125 | 1,025 | 1,100 | 406,100 | 1,100 |
| 2024-02-08 | 1,100 | 1,106 | 1,012 | 1,041 | 863,400 | 1,041 |
| 2024-02-07 | 1,249 | 1,260 | 1,246 | 1,250 | 73,400 | 1,250 |
| 2024-02-06 | 1,252 | 1,252 | 1,231 | 1,249 | 48,300 | 1,249 |
| 2024-02-05 | 1,275 | 1,275 | 1,252 | 1,254 | 49,500 | 1,254 |
| 2024-02-02 | 1,245 | 1,264 | 1,241 | 1,259 | 48,800 | 1,259 |
| 2024-02-01 | 1,259 | 1,260 | 1,243 | 1,243 | 58,200 | 1,243 |
| 2024-01-31 | 1,260 | 1,261 | 1,247 | 1,259 | 55,400 | 1,259 |
| 2024-01-30 | 1,263 | 1,278 | 1,255 | 1,270 | 42,300 | 1,270 |
| 2024-01-29 | 1,259 | 1,266 | 1,254 | 1,263 | 52,100 | 1,263 |
| 2024-01-26 | 1,250 | 1,274 | 1,245 | 1,259 | 62,400 | 1,259 |
| 2024-01-25 | 1,290 | 1,291 | 1,254 | 1,256 | 67,700 | 1,256 |
| 2024-01-24 | 1,300 | 1,303 | 1,272 | 1,283 | 94,200 | 1,283 |
| 2024-01-23 | 1,326 | 1,326 | 1,289 | 1,295 | 101,900 | 1,295 |
| 2024-01-22 | 1,308 | 1,326 | 1,297 | 1,318 | 73,100 | 1,318 |
| 2024-01-19 | 1,268 | 1,300 | 1,263 | 1,288 | 75,400 | 1,288 |
| 2024-01-18 | 1,245 | 1,259 | 1,242 | 1,259 | 56,600 | 1,259 |
| 2024-01-17 | 1,265 | 1,281 | 1,248 | 1,248 | 100,700 | 1,248 |
| 2024-01-16 | 1,264 | 1,284 | 1,246 | 1,250 | 117,600 | 1,250 |
| 2024-01-15 | 1,248 | 1,270 | 1,241 | 1,251 | 110,900 | 1,251 |
| 2024-01-12 | 1,275 | 1,291 | 1,251 | 1,257 | 234,900 | 1,257 |
| 2024-01-11 | 1,322 | 1,334 | 1,271 | 1,291 | 337,000 | 1,291 |
| 2024-01-10 | 1,340 | 1,346 | 1,310 | 1,338 | 176,700 | 1,338 |
| 2024-01-09 | 1,331 | 1,357 | 1,318 | 1,350 | 146,300 | 1,350 |
| 2024-01-05 | 1,404 | 1,406 | 1,323 | 1,331 | 199,800 | 1,331 |
| 2024-01-04 | 1,373 | 1,407 | 1,343 | 1,392 | 168,500 | 1,392 |
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
