4415 (株)ブロードエンタープライズ 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,134 | 1,164 | 1,134 | 1,164 | 12,000 | 1,164 |
| 2025-11-13 | 1,181 | 1,191 | 1,153 | 1,153 | 14,100 | 1,153 |
| 2025-11-12 | 1,127 | 1,219 | 1,121 | 1,180 | 46,300 | 1,180 |
| 2025-11-11 | 1,097 | 1,160 | 1,086 | 1,148 | 78,100 | 1,148 |
| 2025-11-10 | 1,160 | 1,191 | 1,160 | 1,187 | 38,300 | 1,187 |
| 2025-11-07 | 1,135 | 1,148 | 1,130 | 1,147 | 8,200 | 1,147 |
| 2025-11-06 | 1,154 | 1,162 | 1,132 | 1,146 | 17,100 | 1,146 |
| 2025-11-05 | 1,175 | 1,175 | 1,111 | 1,155 | 30,400 | 1,155 |
| 2025-11-04 | 1,180 | 1,193 | 1,166 | 1,171 | 17,300 | 1,171 |
| 2025-10-31 | 1,172 | 1,197 | 1,171 | 1,181 | 8,600 | 1,181 |
| 2025-10-30 | 1,172 | 1,190 | 1,153 | 1,176 | 19,700 | 1,176 |
| 2025-10-29 | 1,205 | 1,209 | 1,165 | 1,176 | 31,500 | 1,176 |
| 2025-10-28 | 1,216 | 1,216 | 1,198 | 1,214 | 15,500 | 1,214 |
| 2025-10-27 | 1,222 | 1,234 | 1,200 | 1,216 | 15,600 | 1,216 |
| 2025-10-24 | 1,218 | 1,226 | 1,193 | 1,203 | 35,300 | 1,203 |
| 2025-10-23 | 1,243 | 1,245 | 1,221 | 1,222 | 26,200 | 1,222 |
| 2025-10-22 | 1,274 | 1,280 | 1,242 | 1,260 | 15,400 | 1,260 |
| 2025-10-21 | 1,262 | 1,272 | 1,247 | 1,270 | 26,100 | 1,270 |
| 2025-10-20 | 1,298 | 1,320 | 1,250 | 1,257 | 32,700 | 1,257 |
| 2025-10-17 | 1,300 | 1,301 | 1,236 | 1,255 | 43,900 | 1,255 |
| 2025-10-16 | 1,295 | 1,319 | 1,280 | 1,300 | 40,400 | 1,300 |
| 2025-10-15 | 1,344 | 1,344 | 1,248 | 1,265 | 84,900 | 1,265 |
| 2025-10-14 | 1,205 | 1,320 | 1,203 | 1,314 | 86,400 | 1,314 |
| 2025-10-10 | 1,250 | 1,257 | 1,208 | 1,232 | 93,300 | 1,232 |
| 2025-10-09 | 1,286 | 1,374 | 1,248 | 1,278 | 278,600 | 1,278 |
| 2025-10-08 | 1,132 | 1,290 | 1,101 | 1,268 | 350,500 | 1,268 |
| 2025-10-07 | 1,130 | 1,130 | 1,080 | 1,130 | 246,300 | 1,130 |
| 2025-10-06 | 1,004 | 1,038 | 976 | 980 | 36,500 | 980 |
| 2025-10-03 | 1,040 | 1,040 | 1,001 | 1,009 | 14,100 | 1,009 |
| 2025-10-02 | 997 | 1,046 | 997 | 1,046 | 9,100 | 1,046 |
| 2025-10-01 | 1,018 | 1,022 | 997 | 997 | 19,000 | 997 |
| 2025-09-30 | 1,027 | 1,062 | 1,020 | 1,020 | 9,500 | 1,020 |
| 2025-09-29 | 1,065 | 1,065 | 1,000 | 1,027 | 15,500 | 1,027 |
| 2025-09-26 | 1,016 | 1,080 | 1,016 | 1,064 | 40,400 | 1,064 |
| 2025-09-25 | 1,015 | 1,038 | 991 | 1,017 | 23,100 | 1,017 |
| 2025-09-24 | 1,050 | 1,051 | 1,012 | 1,020 | 38,600 | 1,020 |
| 2025-09-22 | 1,043 | 1,108 | 1,043 | 1,075 | 41,400 | 1,075 |
| 2025-09-19 | 1,093 | 1,100 | 1,012 | 1,040 | 73,300 | 1,040 |
| 2025-09-18 | 1,064 | 1,120 | 1,049 | 1,120 | 41,000 | 1,120 |
| 2025-09-17 | 1,070 | 1,071 | 1,030 | 1,047 | 19,700 | 1,047 |
| 2025-09-16 | 1,021 | 1,065 | 1,021 | 1,064 | 34,200 | 1,064 |
| 2025-09-12 | 1,014 | 1,065 | 1,004 | 1,011 | 42,800 | 1,011 |
| 2025-09-11 | 935 | 1,024 | 935 | 1,006 | 51,900 | 1,006 |
| 2025-09-10 | 927 | 934 | 913 | 934 | 9,300 | 934 |
| 2025-09-09 | 938 | 940 | 904 | 933 | 22,800 | 933 |
| 2025-09-08 | 898 | 938 | 890 | 938 | 13,200 | 938 |
| 2025-09-05 | 922 | 922 | 894 | 894 | 13,600 | 894 |
| 2025-09-04 | 924 | 945 | 920 | 922 | 38,700 | 922 |
| 2025-09-03 | 871 | 924 | 871 | 910 | 34,400 | 910 |
| 2025-09-02 | 858 | 877 | 852 | 870 | 8,600 | 870 |
| 2025-09-01 | 855 | 862 | 852 | 852 | 5,700 | 852 |
| 2025-08-29 | 851 | 857 | 851 | 855 | 11,700 | 855 |
| 2025-08-28 | 859 | 868 | 856 | 862 | 5,500 | 862 |
| 2025-08-27 | 886 | 886 | 859 | 859 | 11,800 | 859 |
| 2025-08-26 | 859 | 874 | 856 | 871 | 7,100 | 871 |
| 2025-08-25 | 867 | 868 | 861 | 867 | 8,900 | 867 |
| 2025-08-22 | 836 | 866 | 836 | 852 | 9,500 | 852 |
| 2025-08-21 | 844 | 848 | 833 | 835 | 15,300 | 835 |
| 2025-08-20 | 873 | 873 | 838 | 838 | 26,400 | 838 |
| 2025-08-19 | 873 | 879 | 862 | 870 | 11,000 | 870 |
| 2025-08-18 | 874 | 885 | 858 | 870 | 29,500 | 870 |
| 2025-08-15 | 890 | 899 | 825 | 833 | 106,400 | 833 |
| 2025-08-14 | 858 | 889 | 850 | 889 | 21,400 | 889 |
| 2025-08-13 | 870 | 885 | 852 | 853 | 67,800 | 853 |
| 2025-08-12 | 950 | 969 | 885 | 885 | 81,200 | 885 |
| 2025-08-08 | 860 | 950 | 852 | 943 | 314,200 | 943 |
| 2025-08-07 | 790 | 813 | 783 | 800 | 34,500 | 800 |
| 2025-08-06 | 773 | 809 | 765 | 790 | 28,200 | 790 |
| 2025-08-05 | 767 | 778 | 751 | 765 | 38,000 | 765 |
| 2025-08-04 | 757 | 766 | 726 | 762 | 23,500 | 762 |
| 2025-08-01 | 755 | 762 | 747 | 758 | 15,700 | 758 |
| 2025-07-31 | 716 | 751 | 716 | 747 | 9,700 | 747 |
| 2025-07-30 | 727 | 728 | 715 | 715 | 7,600 | 715 |
| 2025-07-29 | 753 | 753 | 706 | 720 | 28,200 | 720 |
| 2025-07-28 | 761 | 764 | 745 | 753 | 12,100 | 753 |
| 2025-07-25 | 761 | 768 | 760 | 764 | 4,300 | 764 |
| 2025-07-24 | 777 | 777 | 755 | 760 | 16,600 | 760 |
| 2025-07-23 | 789 | 795 | 760 | 782 | 15,900 | 782 |
| 2025-07-22 | 761 | 776 | 745 | 775 | 18,600 | 775 |
| 2025-07-18 | 754 | 754 | 740 | 740 | 9,900 | 740 |
| 2025-07-17 | 741 | 757 | 741 | 754 | 7,400 | 754 |
| 2025-07-16 | 750 | 767 | 742 | 742 | 27,700 | 742 |
| 2025-07-15 | 710 | 799 | 710 | 767 | 91,600 | 767 |
| 2025-07-14 | 715 | 715 | 691 | 708 | 17,000 | 708 |
| 2025-07-11 | 687 | 693 | 687 | 690 | 2,000 | 690 |
| 2025-07-10 | 685 | 700 | 685 | 685 | 3,400 | 685 |
| 2025-07-09 | 690 | 690 | 685 | 685 | 4,900 | 685 |
| 2025-07-08 | 680 | 695 | 680 | 690 | 4,100 | 690 |
| 2025-07-07 | 681 | 704 | 677 | 680 | 14,900 | 680 |
| 2025-07-04 | 680 | 684 | 678 | 681 | 2,200 | 681 |
| 2025-07-03 | 687 | 687 | 680 | 680 | 1,000 | 680 |
| 2025-07-02 | 685 | 686 | 680 | 685 | 1,900 | 685 |
| 2025-07-01 | 678 | 685 | 678 | 685 | 4,500 | 685 |
| 2025-06-30 | 681 | 693 | 678 | 678 | 7,300 | 678 |
| 2025-06-27 | 683 | 690 | 683 | 684 | 2,200 | 684 |
| 2025-06-26 | 690 | 694 | 685 | 685 | 8,200 | 685 |
| 2025-06-25 | 685 | 689 | 682 | 688 | 2,700 | 688 |
| 2025-06-24 | 694 | 694 | 677 | 683 | 3,200 | 683 |
| 2025-06-23 | 690 | 690 | 679 | 690 | 2,900 | 690 |
| 2025-06-20 | 689 | 690 | 689 | 689 | 700 | 689 |
| 2025-06-19 | 687 | 692 | 687 | 689 | 3,200 | 689 |
| 2025-06-18 | 680 | 694 | 679 | 687 | 2,500 | 687 |
| 2025-06-17 | 682 | 686 | 676 | 680 | 2,100 | 680 |
| 2025-06-16 | 676 | 685 | 665 | 682 | 11,900 | 682 |
| 2025-06-13 | 670 | 671 | 653 | 656 | 23,100 | 656 |
| 2025-06-12 | 680 | 680 | 671 | 676 | 7,400 | 676 |
| 2025-06-11 | 679 | 680 | 676 | 677 | 3,500 | 677 |
| 2025-06-10 | 687 | 687 | 677 | 679 | 8,300 | 679 |
| 2025-06-09 | 700 | 700 | 684 | 687 | 14,800 | 687 |
| 2025-06-06 | 699 | 699 | 690 | 696 | 2,700 | 696 |
| 2025-06-05 | 692 | 699 | 690 | 699 | 3,700 | 699 |
| 2025-06-04 | 700 | 700 | 692 | 692 | 4,600 | 692 |
| 2025-06-03 | 702 | 702 | 694 | 700 | 2,300 | 700 |
| 2025-06-02 | 692 | 700 | 692 | 694 | 1,200 | 694 |
| 2025-05-30 | 685 | 707 | 685 | 691 | 5,200 | 691 |
| 2025-05-29 | 694 | 694 | 684 | 685 | 3,600 | 685 |
| 2025-05-28 | 683 | 691 | 683 | 689 | 2,600 | 689 |
| 2025-05-27 | 681 | 688 | 681 | 682 | 1,700 | 682 |
| 2025-05-26 | 683 | 688 | 681 | 681 | 5,400 | 681 |
| 2025-05-23 | 694 | 695 | 683 | 683 | 5,200 | 683 |
| 2025-05-22 | 689 | 694 | 686 | 694 | 1,300 | 694 |
| 2025-05-21 | 685 | 693 | 685 | 690 | 2,000 | 690 |
| 2025-05-20 | 684 | 693 | 684 | 693 | 4,000 | 693 |
| 2025-05-19 | 690 | 690 | 682 | 690 | 7,000 | 690 |
| 2025-05-16 | 696 | 696 | 688 | 690 | 2,800 | 690 |
| 2025-05-15 | 681 | 695 | 681 | 694 | 1,700 | 694 |
| 2025-05-14 | 685 | 691 | 677 | 681 | 7,900 | 681 |
| 2025-05-13 | 676 | 695 | 676 | 684 | 10,000 | 684 |
| 2025-05-12 | 688 | 688 | 670 | 675 | 14,700 | 675 |
| 2025-05-09 | 686 | 690 | 686 | 686 | 2,400 | 686 |
| 2025-05-08 | 690 | 693 | 686 | 686 | 1,700 | 686 |
| 2025-05-07 | 689 | 691 | 688 | 690 | 5,500 | 690 |
| 2025-05-02 | 685 | 690 | 682 | 682 | 3,700 | 682 |
| 2025-05-01 | 691 | 692 | 682 | 685 | 7,400 | 685 |
| 2025-04-30 | 692 | 692 | 684 | 684 | 3,300 | 684 |
| 2025-04-28 | 685 | 691 | 684 | 684 | 4,500 | 684 |
| 2025-04-25 | 670 | 675 | 664 | 675 | 3,600 | 675 |
| 2025-04-24 | 674 | 674 | 667 | 669 | 2,000 | 669 |
| 2025-04-23 | 678 | 678 | 662 | 672 | 5,700 | 672 |
| 2025-04-22 | 657 | 674 | 657 | 668 | 6,500 | 668 |
| 2025-04-21 | 641 | 653 | 638 | 650 | 10,800 | 650 |
| 2025-04-18 | 640 | 644 | 635 | 639 | 13,300 | 639 |
| 2025-04-17 | 633 | 655 | 633 | 639 | 12,000 | 639 |
| 2025-04-16 | 645 | 650 | 633 | 633 | 7,500 | 633 |
| 2025-04-15 | 651 | 660 | 638 | 640 | 12,400 | 640 |
| 2025-04-14 | 650 | 664 | 643 | 648 | 49,800 | 648 |
| 2025-04-11 | 643 | 650 | 615 | 640 | 9,500 | 640 |
| 2025-04-10 | 684 | 684 | 644 | 650 | 6,500 | 650 |
| 2025-04-09 | 648 | 648 | 620 | 643 | 3,700 | 643 |
| 2025-04-08 | 630 | 670 | 630 | 658 | 9,100 | 658 |
| 2025-04-07 | 580 | 640 | 580 | 592 | 12,600 | 592 |
| 2025-04-04 | 680 | 681 | 633 | 660 | 15,000 | 660 |
| 2025-04-03 | 689 | 698 | 688 | 696 | 7,700 | 696 |
| 2025-04-02 | 703 | 710 | 689 | 700 | 9,400 | 700 |
| 2025-04-01 | 715 | 717 | 701 | 703 | 12,000 | 703 |
| 2025-03-31 | 690 | 725 | 683 | 716 | 63,000 | 716 |
| 2025-03-28 | 751 | 756 | 749 | 751 | 2,100 | 751 |
| 2025-03-27 | 758 | 758 | 751 | 758 | 2,100 | 758 |
| 2025-03-26 | 762 | 762 | 750 | 759 | 5,400 | 759 |
| 2025-03-25 | 760 | 765 | 760 | 762 | 1,500 | 762 |
| 2025-03-24 | 776 | 776 | 759 | 759 | 3,400 | 759 |
| 2025-03-21 | 765 | 770 | 760 | 767 | 2,200 | 767 |
| 2025-03-19 | 757 | 766 | 757 | 760 | 2,700 | 760 |
| 2025-03-18 | 763 | 774 | 762 | 765 | 2,200 | 765 |
| 2025-03-17 | 768 | 779 | 761 | 762 | 5,200 | 762 |
| 2025-03-14 | 751 | 758 | 742 | 758 | 2,000 | 758 |
| 2025-03-13 | 770 | 777 | 751 | 751 | 9,500 | 751 |
| 2025-03-12 | 736 | 740 | 732 | 740 | 3,700 | 740 |
| 2025-03-11 | 747 | 755 | 732 | 736 | 6,100 | 736 |
| 2025-03-10 | 740 | 750 | 735 | 747 | 3,700 | 747 |
| 2025-03-07 | 747 | 759 | 743 | 743 | 3,500 | 743 |
| 2025-03-06 | 756 | 773 | 732 | 748 | 13,900 | 748 |
| 2025-03-05 | 768 | 811 | 756 | 756 | 6,100 | 756 |
| 2025-03-04 | 793 | 793 | 761 | 777 | 5,800 | 777 |
| 2025-03-03 | 752 | 794 | 751 | 794 | 5,200 | 794 |
| 2025-02-28 | 773 | 773 | 750 | 750 | 4,700 | 750 |
| 2025-02-27 | 756 | 785 | 752 | 774 | 10,300 | 774 |
| 2025-02-26 | 776 | 776 | 743 | 747 | 10,700 | 747 |
| 2025-02-25 | 828 | 828 | 780 | 791 | 5,400 | 791 |
| 2025-02-21 | 832 | 840 | 823 | 830 | 3,800 | 830 |
| 2025-02-20 | 830 | 833 | 828 | 828 | 2,900 | 828 |
| 2025-02-19 | 830 | 838 | 828 | 833 | 1,400 | 833 |
| 2025-02-18 | 830 | 834 | 830 | 830 | 1,600 | 830 |
| 2025-02-17 | 841 | 841 | 829 | 829 | 2,100 | 829 |
| 2025-02-14 | 844 | 844 | 823 | 823 | 6,600 | 823 |
| 2025-02-13 | 867 | 868 | 803 | 844 | 25,300 | 844 |
| 2025-02-12 | 902 | 915 | 895 | 901 | 5,200 | 901 |
| 2025-02-10 | 905 | 909 | 893 | 902 | 5,000 | 902 |
| 2025-02-07 | 897 | 942 | 891 | 905 | 5,100 | 905 |
| 2025-02-06 | 880 | 897 | 879 | 897 | 1,800 | 897 |
| 2025-02-05 | 868 | 892 | 868 | 880 | 3,800 | 880 |
| 2025-02-04 | 861 | 872 | 861 | 867 | 2,600 | 867 |
| 2025-02-03 | 857 | 870 | 854 | 860 | 1,300 | 860 |
| 2025-01-31 | 859 | 865 | 859 | 865 | 1,000 | 865 |
| 2025-01-30 | 859 | 878 | 857 | 859 | 6,500 | 859 |
| 2025-01-29 | 851 | 858 | 850 | 858 | 1,800 | 858 |
| 2025-01-28 | 852 | 863 | 850 | 850 | 1,300 | 850 |
| 2025-01-27 | 853 | 858 | 853 | 854 | 800 | 854 |
| 2025-01-24 | 850 | 853 | 850 | 853 | 1,400 | 853 |
| 2025-01-23 | 851 | 862 | 851 | 862 | 1,900 | 862 |
| 2025-01-22 | 848 | 858 | 848 | 852 | 2,300 | 852 |
| 2025-01-21 | 837 | 852 | 835 | 850 | 2,500 | 850 |
| 2025-01-20 | 826 | 846 | 826 | 846 | 2,500 | 846 |
| 2025-01-17 | 855 | 860 | 833 | 841 | 3,500 | 841 |
| 2025-01-16 | 854 | 865 | 854 | 865 | 3,100 | 865 |
| 2025-01-15 | 841 | 853 | 841 | 853 | 1,900 | 853 |
| 2025-01-14 | 836 | 846 | 836 | 841 | 2,300 | 841 |
| 2025-01-10 | 840 | 846 | 840 | 846 | 1,400 | 846 |
| 2025-01-09 | 828 | 840 | 823 | 840 | 3,800 | 840 |
| 2025-01-08 | 824 | 828 | 824 | 828 | 1,700 | 828 |
| 2025-01-07 | 828 | 828 | 818 | 826 | 1,000 | 826 |
| 2025-01-06 | 821 | 829 | 816 | 817 | 3,400 | 817 |
分割・併合履歴 ： [2023-11-29]1株→2株