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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
