4415 (株)ブロードエンタープライズ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,2311,2451,2301,2442,500622
2022-12-291,2061,2401,1931,2409,300620
2022-12-281,2751,2841,2551,2847,700642
2022-12-271,2841,2961,2641,2833,400641.50
2022-12-261,2911,3031,2801,2834,200641.50
2022-12-231,2701,2941,2661,2883,300644
2022-12-221,2841,2841,2711,2803,400640
2022-12-211,2031,2551,2031,2544,800627
2022-12-201,3251,3311,2301,2467,500623
2022-12-191,3731,3731,3331,3342,200667
2022-12-161,3501,3521,3121,3436,700671.50
2022-12-151,3571,3581,3501,3501,300675
2022-12-141,3741,3741,3251,3553,100677.50
2022-12-131,3731,3731,3591,3721,600686
2022-12-121,3691,3751,3501,3706,500685
2022-12-091,3551,3551,3371,3552,900677.50
2022-12-081,3311,3531,3231,3515,000675.50
2022-12-071,3061,3481,3011,3384,500669
2022-12-061,3241,3461,3001,33610,800668
2022-12-051,3801,3801,3121,3284,400664
2022-12-021,3241,3701,3241,3703,600685
2022-12-011,3671,3691,3171,3487,200674
2022-11-301,3781,3781,3451,3754,900687.50
2022-11-291,3291,3561,3161,3567,300678
2022-11-281,3551,3651,3231,3595,900679.50
2022-11-251,3531,3621,3351,3503,600675
2022-11-241,3431,3661,3431,3503,400675
2022-11-221,3011,3751,3001,33812,100669
2022-11-211,2821,3281,2761,3286,800664
2022-11-181,2781,2811,2641,2703,600635
2022-11-171,2691,2781,2351,27816,300639
2022-11-161,2571,2751,2571,2695,200634.50
2022-11-151,2241,2601,2141,23517,800617.50
2022-11-141,1501,1941,1501,1944,000597
2022-11-111,2231,2231,1231,1443,600572
2022-11-101,1601,1681,1601,1681,300584
2022-11-091,1501,1551,1411,1551,200577.50
2022-11-081,1141,1511,1141,1505,300575
2022-11-071,1401,2191,1401,1745,300587
2022-11-041,1521,1521,1211,1401,300570
2022-11-021,1311,1671,1311,167700583.50
2022-11-011,1351,1441,1261,1445,400572
2022-10-311,1431,1441,1251,1442,000572
2022-10-281,1831,1831,1451,1463,000573
2022-10-271,2021,2021,1851,1931,500596.50
2022-10-261,1971,2141,1971,214600607
2022-10-251,2011,2081,2001,2001,400600
2022-10-241,1961,2001,1961,200600600
2022-10-21---1,226-613
2022-10-201,2071,2261,2071,226600613
2022-10-191,2061,2441,1831,2287,800614
2022-10-181,2091,2281,2071,2282,500614
2022-10-171,2201,2201,2201,220100610
2022-10-141,2201,2431,2151,2303,600615
2022-10-131,2531,2531,2101,2174,100608.50
2022-10-121,2351,2561,2151,2492,300624.50
2022-10-111,2601,2811,2241,23510,000617.50
2022-10-071,2151,2301,2081,2301,000615
2022-10-061,2001,2601,2001,2305,000615
2022-10-051,2221,2431,2161,2306,800615
2022-10-041,2211,2451,1961,2459,600622.50
2022-10-031,2161,2301,1951,1964,300598
2022-09-301,2131,2771,1831,23527,500617.50
2022-09-291,4701,4701,2311,250326,700625
2022-09-281,1641,1841,1271,1703,900585
2022-09-271,1681,1881,1151,1802,200590
2022-09-261,2001,2001,1641,1733,400586.50
2022-09-221,1791,2001,1751,2003,000600
2022-09-211,1811,2081,1801,2022,500601
2022-09-201,1931,1991,1801,1814,700590.50
2022-09-161,1941,2171,1891,2073,200603.50
2022-09-151,1961,2301,1811,2189,500609
2022-09-141,1761,2211,1761,1966,100598
2022-09-131,2381,2921,2011,20623,900603
2022-09-121,2141,2301,1601,20217,100601
2022-09-091,1791,2341,1581,16926,200584.50
2022-09-081,0901,1901,0721,18446,900592
2022-09-071,0641,0901,0551,0906,400545
2022-09-061,0681,1091,0571,07520,500537.50
2022-09-051,0901,1031,0541,08718,700543.50
2022-09-021,1351,1521,0501,12090,900560
2022-09-011,3341,5501,1201,147885,200573.50
2022-08-311,1831,3041,1801,30440,200652
2022-08-309691,0309691,0045,400502
2022-08-299669999659713,700485.50
2022-08-26970977966966900483
2022-08-259709799619642,200482
2022-08-249789789649641,300482
2022-08-239759759639631,600481.50
2022-08-229609679579604,300480
2022-08-199991,0009579754,300487.50
2022-08-181,0361,0389909975,300498.50
2022-08-171,0631,0631,0301,0422,100521
2022-08-161,0331,0551,0301,0373,400518.50
2022-08-151,0331,0691,0101,0367,000518
2022-08-121,0211,0349961,03411,200517
2022-08-109999999859852,000492.50
2022-08-099939939919911,000495.50
2022-08-089961,0009809922,000496
2022-08-059819899739891,500494.50
2022-08-049759909659864,400493
2022-08-039749749599711,300485.50
2022-08-029709779659771,100488.50
2022-08-01961970958970900485
2022-07-299839849619612,700480.50
2022-07-289839839709761,600488
2022-07-279729809629803,100490
2022-07-269599659559641,800482
2022-07-259769769589742,000487
2022-07-229879879669661,900483
2022-07-219829979749979,300498.50
2022-07-209569849439843,900492
2022-07-199529679519651,800482.50
2022-07-15966966958958800479
2022-07-14960967960966800483
2022-07-13965966965965400482.50
2022-07-129679809639632,400481.50
2022-07-119789969709814,600490.50
2022-07-089709759679702,800485
2022-07-079919959649642,200482
2022-07-061,0231,0239931,0061,500503
2022-07-059711,0179711,0028,500501
2022-07-049539669519651,200482.50
2022-07-019559559459541,100477
2022-06-30946959946946400473
2022-06-299559759409612,400480.50
2022-06-289709719519708,600485
2022-06-279499729419725,900486
2022-06-249379679379648,900482
2022-06-239739739349375,100468.50
2022-06-2296197394297312,600486.50
2022-06-219389689359616,800480.50
2022-06-209189479189323,200466
2022-06-179329329109186,500459
2022-06-169899899519604,200480
2022-06-159879899729732,600486.50
2022-06-149861,0109809995,100499.50
2022-06-131,0211,0219879958,100497.50
2022-06-101,0151,0741,0151,04410,700522
2022-06-099911,0159911,0154,100507.50
2022-06-089961,0179911,0014,500500.50
2022-06-079961,0009961,0001,100500
2022-06-069931,0229821,0154,400507.50
2022-06-031,0071,0209851,02012,900510
2022-06-029851,0019681,00113,700500.50
2022-06-019931,1139841,010101,300505
2022-05-3195097294196926,300484.50
2022-05-309141,048913980158,500490
2022-05-271,0521,103912926441,800463
2022-05-2683695683395681,600478
2022-05-258378378058066,300403
2022-05-248518518408401,400420
2022-05-238528628378625,500431
2022-05-2081585680084910,800424.50
2022-05-1983383379681512,200407.50
2022-05-1885586783283317,200416.50
2022-05-178208858208859,700442.50
2022-05-1685885978782033,600410
2022-05-138889068808887,800444
2022-05-1290090686587922,400439.50
2022-05-1197998288890746,400453.50
2022-05-1096696791396721,000483.50
2022-05-091,0301,03095195117,400475.50
2022-05-061,0371,0521,0171,0263,300513
2022-05-021,0031,0431,0031,0432,000521.50
2022-04-289961,0209871,0034,300501.50
2022-04-271,0221,03096796710,300483.50
2022-04-261,0561,0561,0321,039400519.50
2022-04-251,0161,0411,0151,0303,900515
2022-04-221,0251,0501,0201,0235,300511.50
2022-04-211,0461,0691,0341,0405,400520
2022-04-201,0441,0631,0161,0417,000520.50
2022-04-191,0341,0441,0261,0442,000522
2022-04-181,0471,0551,0191,0342,300517
2022-04-151,0551,0601,0301,0307,500515
2022-04-141,1141,1141,0701,0725,600536
2022-04-131,0861,1001,0461,09414,700547
2022-04-121,0781,0911,0561,0695,600534.50
2022-04-111,1171,1421,0791,0953,000547.50
2022-04-081,1311,1381,0801,13810,300569
2022-04-071,2051,2101,1291,12913,400564.50
2022-04-061,2181,2331,1931,1935,900596.50
2022-04-051,2351,2451,2131,2355,800617.50
2022-04-041,1661,2201,1661,2107,600605
2022-04-011,1151,1511,1121,1365,900568
2022-03-311,1121,1321,0951,12510,300562.50
2022-03-301,1481,1491,1191,1344,400567
2022-03-291,1321,1551,1111,1188,900559
2022-03-281,1471,1471,1151,1154,100557.50
2022-03-251,1811,1811,1461,1473,000573.50
2022-03-241,2071,2071,1311,17518,700587.50
2022-03-231,2131,2451,2121,24510,400622.50
2022-03-221,2621,2691,2121,2414,600620.50
2022-03-181,2221,2501,2201,25010,000625
2022-03-171,2431,2541,1991,23915,700619.50
2022-03-161,1761,2121,1641,2127,600606
2022-03-151,1371,1701,1371,1462,800573
2022-03-141,1181,1441,1001,1376,700568.50
2022-03-111,1741,2001,1401,1485,600574
2022-03-101,2311,2311,1781,1959,500597.50
2022-03-091,2001,2231,1651,1719,800585.50
2022-03-081,2201,2361,1621,19921,100599.50
2022-03-071,3021,3021,1911,22033,000610
2022-03-041,3861,4041,3501,3507,000675
2022-03-031,4711,4851,3731,40511,300702.50
2022-03-021,4301,4551,3451,44023,900720
2022-03-011,5111,5501,4301,48931,800744.50
2022-02-281,6361,6511,5301,54736,000773.50
2022-02-251,6231,6971,6231,63843,800819
2022-02-241,6391,6791,5611,62171,400810.50
2022-02-221,5201,7281,4721,679189,600839.50
2022-02-211,3791,6641,2891,600310,800800
2022-02-181,1991,4391,0671,439351,100719.50
2022-02-171,1391,1391,1391,1395,100569.50
2022-02-16992998936989184,000494.50
2022-02-151,1291,1291,1291,1297,400564.50
2022-02-141,3901,4521,3901,42920,600714.50
2022-02-101,4051,4401,3781,4338,900716.50
2022-02-091,4091,4091,3761,3992,700699.50
2022-02-081,4291,4351,3931,3936,900696.50
2022-02-071,4491,4581,4281,4313,200715.50
2022-02-041,4001,4481,4001,4487,300724
2022-02-031,3961,4381,3881,42710,400713.50
2022-02-021,4131,4351,4011,4186,100709
2022-02-011,3871,3991,3621,3759,300687.50
2022-01-311,3011,4031,3011,3759,900687.50
2022-01-281,2971,3071,2511,30719,200653.50
2022-01-271,3291,3291,2351,23716,900618.50
2022-01-261,3281,3501,2811,32918,100664.50
2022-01-251,4591,4591,3011,30139,100650.50
2022-01-241,4551,4661,4341,44313,600721.50
2022-01-211,4801,4801,4361,47918,100739.50
2022-01-201,4971,5201,4501,50012,500750
2022-01-191,5981,6001,4801,48327,200741.50
2022-01-181,5631,6031,5561,58414,400792
2022-01-171,6201,6551,5681,57012,300785
2022-01-141,6121,6351,5901,62515,000812.50
2022-01-131,6511,6791,6251,63810,900819
2022-01-121,6521,6981,6391,68012,200840
2022-01-111,6041,6581,5701,63026,700815
2022-01-071,6131,6361,5511,60435,500802
2022-01-061,5821,6631,5341,57356,200786.50
2022-01-051,7701,7841,6221,62254,900811
2022-01-041,8621,8621,7801,78930,200894.50

分割・併合履歴 : [2023-11-29]1株→2株