4415 (株)ブロードエンタープライズ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 882 | 882 | 865 | 865 | 1,400 | 865 |
| 2024-12-02 | 868 | 876 | 861 | 868 | 1,900 | 868 |
| 2024-11-29 | 872 | 874 | 864 | 868 | 900 | 868 |
| 2024-11-28 | 860 | 873 | 855 | 872 | 1,100 | 872 |
| 2024-11-27 | 857 | 868 | 855 | 865 | 1,500 | 865 |
| 2024-11-26 | 873 | 873 | 872 | 872 | 500 | 872 |
| 2024-11-25 | 876 | 876 | 861 | 873 | 2,800 | 873 |
| 2024-11-22 | 876 | 877 | 834 | 876 | 4,900 | 876 |
| 2024-11-21 | 885 | 885 | 876 | 876 | 1,000 | 876 |
| 2024-11-20 | 869 | 884 | 869 | 884 | 1,300 | 884 |
| 2024-11-19 | 899 | 899 | 874 | 882 | 1,800 | 882 |
| 2024-11-18 | 863 | 897 | 862 | 897 | 2,800 | 897 |
| 2024-11-15 | 899 | 899 | 861 | 873 | 4,400 | 873 |
| 2024-11-14 | 918 | 918 | 876 | 876 | 3,700 | 876 |
| 2024-11-13 | 863 | 888 | 860 | 888 | 3,200 | 888 |
| 2024-11-12 | 916 | 916 | 854 | 904 | 9,400 | 904 |
| 2024-11-11 | 952 | 955 | 880 | 931 | 6,500 | 931 |
| 2024-11-08 | 998 | 1,013 | 950 | 960 | 11,600 | 960 |
| 2024-11-07 | 913 | 947 | 913 | 947 | 8,300 | 947 |
| 2024-11-06 | 899 | 920 | 897 | 912 | 4,500 | 912 |
| 2024-11-05 | 886 | 911 | 886 | 895 | 5,100 | 895 |
| 2024-11-01 | 877 | 885 | 865 | 885 | 4,200 | 885 |
| 2024-10-31 | 877 | 883 | 859 | 877 | 9,000 | 877 |
| 2024-10-30 | 868 | 880 | 868 | 877 | 5,900 | 877 |
| 2024-10-29 | 892 | 892 | 866 | 866 | 10,000 | 866 |
| 2024-10-28 | 830 | 921 | 830 | 892 | 9,600 | 892 |
| 2024-10-25 | 834 | 866 | 822 | 839 | 10,700 | 839 |
| 2024-10-24 | 810 | 824 | 788 | 819 | 9,800 | 819 |
| 2024-10-23 | 840 | 842 | 813 | 824 | 12,000 | 824 |
| 2024-10-22 | 800 | 829 | 800 | 829 | 8,200 | 829 |
| 2024-10-21 | 781 | 810 | 780 | 797 | 5,200 | 797 |
| 2024-10-18 | 755 | 782 | 751 | 781 | 8,700 | 781 |
| 2024-10-17 | 753 | 759 | 746 | 755 | 4,300 | 755 |
| 2024-10-16 | 752 | 757 | 732 | 757 | 3,400 | 757 |
| 2024-10-15 | 755 | 755 | 746 | 746 | 2,100 | 746 |
| 2024-10-11 | 744 | 755 | 744 | 750 | 2,300 | 750 |
| 2024-10-10 | 743 | 750 | 741 | 742 | 1,200 | 742 |
| 2024-10-09 | 750 | 754 | 743 | 743 | 1,400 | 743 |
| 2024-10-08 | 740 | 750 | 735 | 750 | 1,800 | 750 |
| 2024-10-07 | 737 | 743 | 732 | 740 | 4,900 | 740 |
| 2024-10-04 | 729 | 738 | 729 | 738 | 1,100 | 738 |
| 2024-10-03 | 731 | 740 | 728 | 729 | 3,100 | 729 |
| 2024-10-02 | 736 | 741 | 731 | 731 | 2,400 | 731 |
| 2024-10-01 | 736 | 741 | 725 | 741 | 2,900 | 741 |
| 2024-09-30 | 726 | 741 | 726 | 736 | 2,800 | 736 |
| 2024-09-27 | 747 | 747 | 730 | 741 | 4,300 | 741 |
| 2024-09-26 | 744 | 744 | 726 | 740 | 5,800 | 740 |
| 2024-09-25 | 744 | 745 | 735 | 739 | 1,500 | 739 |
| 2024-09-24 | 748 | 748 | 736 | 744 | 4,100 | 744 |
| 2024-09-20 | 733 | 744 | 731 | 744 | 2,600 | 744 |
| 2024-09-19 | 742 | 750 | 732 | 732 | 5,500 | 732 |
| 2024-09-18 | 738 | 748 | 735 | 741 | 5,900 | 741 |
| 2024-09-17 | 744 | 744 | 723 | 738 | 7,000 | 738 |
| 2024-09-13 | 727 | 739 | 721 | 729 | 6,500 | 729 |
| 2024-09-12 | 711 | 720 | 710 | 717 | 5,600 | 717 |
| 2024-09-11 | 720 | 736 | 699 | 709 | 22,800 | 709 |
| 2024-09-10 | 840 | 865 | 716 | 717 | 198,900 | 717 |
| 2024-09-09 | 714 | 735 | 713 | 735 | 3,700 | 735 |
| 2024-09-06 | 733 | 740 | 729 | 729 | 4,100 | 729 |
| 2024-09-05 | 739 | 743 | 732 | 733 | 4,500 | 733 |
| 2024-09-04 | 740 | 749 | 737 | 743 | 2,900 | 743 |
| 2024-09-03 | 741 | 749 | 739 | 740 | 3,900 | 740 |
| 2024-09-02 | 745 | 745 | 736 | 740 | 1,500 | 740 |
| 2024-08-30 | 742 | 743 | 735 | 741 | 2,900 | 741 |
| 2024-08-29 | 734 | 745 | 733 | 740 | 6,000 | 740 |
| 2024-08-28 | 739 | 755 | 727 | 741 | 18,200 | 741 |
| 2024-08-27 | 743 | 743 | 725 | 741 | 13,800 | 741 |
| 2024-08-26 | 739 | 745 | 732 | 741 | 10,100 | 741 |
| 2024-08-23 | 749 | 749 | 734 | 739 | 13,300 | 739 |
| 2024-08-22 | 742 | 765 | 736 | 750 | 9,700 | 750 |
| 2024-08-21 | 755 | 755 | 744 | 745 | 700 | 745 |
| 2024-08-20 | 750 | 758 | 746 | 757 | 3,600 | 757 |
| 2024-08-19 | 752 | 769 | 735 | 744 | 5,500 | 744 |
| 2024-08-16 | 779 | 779 | 730 | 741 | 6,600 | 741 |
| 2024-08-15 | 795 | 795 | 755 | 769 | 7,400 | 769 |
| 2024-08-14 | 722 | 811 | 716 | 785 | 36,700 | 785 |
| 2024-08-13 | 718 | 730 | 703 | 718 | 7,500 | 718 |
| 2024-08-09 | 710 | 739 | 709 | 733 | 10,800 | 733 |
| 2024-08-08 | 732 | 756 | 731 | 742 | 3,400 | 742 |
| 2024-08-07 | 702 | 748 | 702 | 731 | 3,500 | 731 |
| 2024-08-06 | 681 | 781 | 681 | 732 | 10,900 | 732 |
| 2024-08-05 | 715 | 745 | 681 | 681 | 12,000 | 681 |
| 2024-08-02 | 752 | 811 | 741 | 775 | 10,800 | 775 |
| 2024-08-01 | 840 | 845 | 810 | 812 | 4,600 | 812 |
| 2024-07-31 | 829 | 833 | 829 | 833 | 2,000 | 833 |
| 2024-07-30 | 816 | 835 | 809 | 822 | 1,000 | 822 |
| 2024-07-29 | 828 | 830 | 810 | 818 | 2,500 | 818 |
| 2024-07-26 | 831 | 831 | 804 | 824 | 1,000 | 824 |
| 2024-07-25 | 808 | 843 | 803 | 827 | 4,200 | 827 |
| 2024-07-24 | 823 | 823 | 795 | 814 | 3,600 | 814 |
| 2024-07-23 | 840 | 850 | 825 | 829 | 15,600 | 829 |
| 2024-07-22 | 812 | 825 | 812 | 825 | 2,800 | 825 |
| 2024-07-19 | 800 | 820 | 800 | 820 | 1,500 | 820 |
| 2024-07-18 | 815 | 818 | 805 | 814 | 3,100 | 814 |
| 2024-07-17 | 812 | 815 | 812 | 815 | 1,100 | 815 |
| 2024-07-16 | 820 | 825 | 794 | 808 | 13,700 | 808 |
| 2024-07-12 | 767 | 791 | 767 | 787 | 5,300 | 787 |
| 2024-07-11 | 781 | 781 | 760 | 770 | 2,900 | 770 |
| 2024-07-10 | 769 | 781 | 769 | 781 | 1,700 | 781 |
| 2024-07-09 | 779 | 790 | 761 | 776 | 7,200 | 776 |
| 2024-07-08 | 782 | 790 | 776 | 786 | 2,000 | 786 |
| 2024-07-05 | 775 | 789 | 775 | 779 | 1,300 | 779 |
| 2024-07-04 | 790 | 790 | 772 | 772 | 1,100 | 772 |
| 2024-07-03 | 780 | 798 | 777 | 790 | 2,100 | 790 |
| 2024-07-02 | 800 | 800 | 783 | 784 | 2,400 | 784 |
| 2024-07-01 | 799 | 800 | 792 | 800 | 5,800 | 800 |
| 2024-06-28 | 790 | 791 | 790 | 790 | 300 | 790 |
| 2024-06-27 | 789 | 790 | 785 | 790 | 1,300 | 790 |
| 2024-06-26 | 778 | 790 | 758 | 790 | 4,300 | 790 |
| 2024-06-25 | 789 | 791 | 776 | 778 | 800 | 778 |
| 2024-06-24 | 790 | 792 | 777 | 787 | 2,000 | 787 |
| 2024-06-21 | 783 | 786 | 764 | 786 | 2,300 | 786 |
| 2024-06-20 | 766 | 779 | 766 | 778 | 800 | 778 |
| 2024-06-19 | 757 | 773 | 757 | 766 | 800 | 766 |
| 2024-06-18 | 764 | 780 | 754 | 754 | 8,400 | 754 |
| 2024-06-17 | 784 | 814 | 764 | 764 | 10,700 | 764 |
| 2024-06-14 | 772 | 784 | 769 | 778 | 2,200 | 778 |
| 2024-06-13 | 791 | 791 | 782 | 782 | 600 | 782 |
| 2024-06-12 | 785 | 790 | 777 | 790 | 2,000 | 790 |
| 2024-06-11 | 785 | 785 | 771 | 784 | 1,100 | 784 |
| 2024-06-10 | 794 | 804 | 756 | 770 | 12,100 | 770 |
| 2024-06-07 | 790 | 800 | 790 | 794 | 1,600 | 794 |
| 2024-06-06 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2024-06-05 | 808 | 808 | 772 | 804 | 4,100 | 804 |
| 2024-06-04 | 792 | 810 | 792 | 804 | 1,600 | 804 |
| 2024-06-03 | 792 | 800 | 780 | 792 | 2,900 | 792 |
| 2024-05-31 | 793 | 793 | 790 | 792 | 500 | 792 |
| 2024-05-30 | 790 | 802 | 790 | 793 | 2,400 | 793 |
| 2024-05-29 | 820 | 820 | 803 | 803 | 1,300 | 803 |
| 2024-05-28 | 797 | 820 | 797 | 820 | 3,100 | 820 |
| 2024-05-27 | 803 | 813 | 796 | 796 | 1,800 | 796 |
| 2024-05-24 | 781 | 836 | 770 | 803 | 15,800 | 803 |
| 2024-05-23 | 811 | 824 | 781 | 796 | 10,100 | 796 |
| 2024-05-22 | 809 | 819 | 806 | 811 | 5,700 | 811 |
| 2024-05-21 | 821 | 822 | 815 | 816 | 3,500 | 816 |
| 2024-05-20 | 822 | 830 | 802 | 813 | 4,300 | 813 |
| 2024-05-17 | 822 | 837 | 820 | 828 | 1,400 | 828 |
| 2024-05-16 | 851 | 851 | 800 | 829 | 12,100 | 829 |
| 2024-05-15 | 859 | 869 | 846 | 850 | 5,000 | 850 |
| 2024-05-14 | 887 | 887 | 854 | 872 | 9,100 | 872 |
| 2024-05-13 | 878 | 878 | 851 | 872 | 4,700 | 872 |
| 2024-05-10 | 874 | 874 | 850 | 870 | 5,900 | 870 |
| 2024-05-09 | 877 | 877 | 856 | 874 | 1,700 | 874 |
| 2024-05-08 | 844 | 874 | 843 | 874 | 8,400 | 874 |
| 2024-05-07 | 829 | 843 | 829 | 837 | 5,100 | 837 |
| 2024-05-02 | 828 | 828 | 821 | 821 | 600 | 821 |
| 2024-05-01 | 827 | 828 | 816 | 828 | 3,100 | 828 |
| 2024-04-30 | 852 | 852 | 830 | 831 | 2,900 | 831 |
| 2024-04-26 | 839 | 839 | 830 | 839 | 900 | 839 |
| 2024-04-25 | 839 | 840 | 817 | 839 | 2,200 | 839 |
| 2024-04-24 | 831 | 838 | 817 | 838 | 2,400 | 838 |
| 2024-04-23 | 827 | 842 | 821 | 822 | 2,100 | 822 |
| 2024-04-22 | 843 | 843 | 802 | 813 | 9,400 | 813 |
| 2024-04-19 | 846 | 846 | 801 | 846 | 10,900 | 846 |
| 2024-04-18 | 826 | 850 | 825 | 850 | 4,800 | 850 |
| 2024-04-17 | 843 | 850 | 824 | 826 | 6,700 | 826 |
| 2024-04-16 | 874 | 874 | 851 | 851 | 2,100 | 851 |
| 2024-04-15 | 880 | 880 | 866 | 879 | 5,600 | 879 |
| 2024-04-12 | 850 | 880 | 838 | 880 | 8,800 | 880 |
| 2024-04-11 | 867 | 867 | 852 | 854 | 2,800 | 854 |
| 2024-04-10 | 878 | 878 | 871 | 873 | 1,600 | 873 |
| 2024-04-09 | 870 | 870 | 854 | 867 | 2,300 | 867 |
| 2024-04-08 | 831 | 888 | 830 | 855 | 6,300 | 855 |
| 2024-04-05 | 860 | 860 | 813 | 830 | 11,900 | 830 |
| 2024-04-04 | 840 | 871 | 840 | 871 | 4,300 | 871 |
| 2024-04-03 | 856 | 872 | 844 | 846 | 3,000 | 846 |
| 2024-04-02 | 872 | 884 | 859 | 871 | 6,700 | 871 |
| 2024-04-01 | 893 | 916 | 878 | 879 | 6,000 | 879 |
| 2024-03-29 | 925 | 925 | 893 | 893 | 6,100 | 893 |
| 2024-03-28 | 932 | 932 | 915 | 915 | 5,500 | 915 |
| 2024-03-27 | 910 | 944 | 910 | 920 | 7,800 | 920 |
| 2024-03-26 | 926 | 935 | 888 | 913 | 12,000 | 913 |
| 2024-03-25 | 920 | 935 | 905 | 915 | 18,100 | 915 |
| 2024-03-22 | 909 | 915 | 888 | 915 | 11,200 | 915 |
| 2024-03-21 | 910 | 920 | 883 | 908 | 23,300 | 908 |
| 2024-03-19 | 892 | 892 | 860 | 881 | 9,100 | 881 |
| 2024-03-18 | 853 | 892 | 850 | 892 | 16,500 | 892 |
| 2024-03-15 | 826 | 838 | 813 | 838 | 6,700 | 838 |
| 2024-03-14 | 831 | 834 | 809 | 826 | 5,100 | 826 |
| 2024-03-13 | 835 | 835 | 810 | 831 | 7,900 | 831 |
| 2024-03-12 | 835 | 839 | 803 | 827 | 9,400 | 827 |
| 2024-03-11 | 797 | 836 | 779 | 824 | 34,400 | 824 |
| 2024-03-08 | 755 | 805 | 749 | 785 | 31,400 | 785 |
| 2024-03-07 | 751 | 767 | 748 | 755 | 8,800 | 755 |
| 2024-03-06 | 747 | 760 | 747 | 753 | 9,000 | 753 |
| 2024-03-05 | 750 | 758 | 742 | 758 | 3,900 | 758 |
| 2024-03-04 | 757 | 765 | 743 | 751 | 15,000 | 751 |
| 2024-03-01 | 753 | 753 | 749 | 752 | 3,300 | 752 |
| 2024-02-29 | 754 | 764 | 745 | 752 | 18,600 | 752 |
| 2024-02-28 | 755 | 755 | 741 | 755 | 19,700 | 755 |
| 2024-02-27 | 750 | 754 | 746 | 750 | 7,600 | 750 |
| 2024-02-26 | 764 | 764 | 746 | 749 | 23,200 | 749 |
| 2024-02-22 | 764 | 770 | 743 | 757 | 26,400 | 757 |
| 2024-02-21 | 750 | 759 | 741 | 759 | 19,100 | 759 |
| 2024-02-20 | 752 | 755 | 735 | 752 | 21,400 | 752 |
| 2024-02-19 | 748 | 770 | 733 | 750 | 30,500 | 750 |
| 2024-02-16 | 755 | 771 | 728 | 728 | 74,100 | 728 |
| 2024-02-15 | 768 | 774 | 741 | 741 | 100,500 | 741 |
| 2024-02-14 | 906 | 935 | 852 | 891 | 50,200 | 891 |
| 2024-02-13 | 901 | 928 | 890 | 918 | 20,400 | 918 |
| 2024-02-09 | 870 | 894 | 861 | 893 | 13,400 | 893 |
| 2024-02-08 | 878 | 884 | 855 | 859 | 12,100 | 859 |
| 2024-02-07 | 851 | 865 | 837 | 863 | 23,300 | 863 |
| 2024-02-06 | 859 | 948 | 850 | 856 | 41,900 | 856 |
| 2024-02-05 | 829 | 866 | 825 | 861 | 18,300 | 861 |
| 2024-02-02 | 826 | 837 | 822 | 828 | 3,500 | 828 |
| 2024-02-01 | 840 | 840 | 811 | 826 | 10,200 | 826 |
| 2024-01-31 | 821 | 846 | 813 | 831 | 12,700 | 831 |
| 2024-01-30 | 835 | 840 | 816 | 830 | 7,900 | 830 |
| 2024-01-29 | 830 | 870 | 822 | 835 | 48,100 | 835 |
| 2024-01-26 | 811 | 818 | 792 | 800 | 14,600 | 800 |
| 2024-01-25 | 818 | 821 | 810 | 810 | 2,600 | 810 |
| 2024-01-24 | 832 | 832 | 804 | 809 | 4,600 | 809 |
| 2024-01-23 | 804 | 849 | 804 | 817 | 17,400 | 817 |
| 2024-01-22 | 765 | 807 | 765 | 801 | 34,200 | 801 |
| 2024-01-19 | 768 | 768 | 750 | 757 | 5,400 | 757 |
| 2024-01-18 | 750 | 770 | 745 | 745 | 12,700 | 745 |
| 2024-01-17 | 757 | 761 | 743 | 750 | 12,300 | 750 |
| 2024-01-16 | 759 | 759 | 740 | 753 | 7,300 | 753 |
| 2024-01-15 | 736 | 749 | 736 | 747 | 8,700 | 747 |
| 2024-01-12 | 737 | 740 | 733 | 736 | 6,200 | 736 |
| 2024-01-11 | 753 | 754 | 736 | 740 | 15,300 | 740 |
| 2024-01-10 | 765 | 766 | 749 | 752 | 13,600 | 752 |
| 2024-01-09 | 782 | 782 | 758 | 767 | 8,600 | 767 |
| 2024-01-05 | 789 | 789 | 752 | 762 | 8,800 | 762 |
| 2024-01-04 | 768 | 790 | 768 | 788 | 6,800 | 788 |
分割・併合履歴 ： [2023-11-29]1株→2株
