4415 (株)ブロードエンタープライズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	781	781	761	775	9,700	775
2023-12-28	745	791	733	780	34,100	780
2023-12-27	750	792	746	790	38,900	790
2023-12-26	765	770	748	750	19,000	750
2023-12-25	775	775	755	765	22,100	765
2023-12-22	774	793	748	760	27,600	760
2023-12-21	800	800	777	780	20,400	780
2023-12-20	830	830	791	800	16,100	800
2023-12-19	832	839	815	820	12,800	820
2023-12-18	842	842	830	832	9,000	832
2023-12-15	840	847	835	842	6,000	842
2023-12-14	845	851	836	839	2,000	839
2023-12-13	829	846	825	835	5,900	835
2023-12-12	840	844	826	828	6,700	828
2023-12-11	866	866	830	841	9,000	841
2023-12-08	868	870	841	851	10,100	851
2023-12-07	874	875	867	875	2,600	875
2023-12-06	855	876	850	867	5,700	867
2023-12-05	840	852	840	850	6,900	850
2023-12-04	859	859	829	830	14,900	830
2023-12-01	846	860	843	849	11,900	849
2023-11-30	843	843	834	841	5,600	841
2023-11-29	858	858	815	843	10,400	843
2023-11-28	1,645	1,687	1,645	1,686	4,300	843
2023-11-27	1,718	1,718	1,626	1,640	5,800	820
2023-11-24	1,629	1,686	1,621	1,665	4,800	832.50
2023-11-22	1,584	1,623	1,584	1,613	5,300	806.50
2023-11-21	1,589	1,624	1,587	1,588	4,000	794
2023-11-20	1,632	1,642	1,580	1,589	4,800	794.50
2023-11-17	1,577	1,617	1,555	1,594	4,800	797
2023-11-16	1,550	1,599	1,550	1,590	2,900	795
2023-11-15	1,629	1,629	1,532	1,550	13,600	775
2023-11-14	1,648	1,672	1,557	1,600	12,900	800
2023-11-13	1,659	1,659	1,628	1,647	3,100	823.50
2023-11-10	1,670	1,724	1,623	1,628	20,300	814
2023-11-09	1,670	1,719	1,611	1,639	38,100	819.50
2023-11-08	1,904	1,950	1,800	1,800	25,400	900
2023-11-07	1,885	1,917	1,880	1,902	5,600	951
2023-11-06	1,901	1,921	1,838	1,883	5,600	941.50
2023-11-02	1,885	1,925	1,885	1,901	1,400	950.50
2023-11-01	1,900	1,900	1,876	1,876	200	938
2023-10-31	1,861	1,929	1,861	1,929	2,600	964.50
2023-10-30	1,893	1,894	1,853	1,891	1,600	945.50
2023-10-27	1,890	1,890	1,890	1,890	100	945
2023-10-26	1,856	1,895	1,779	1,895	4,600	947.50
2023-10-25	1,885	1,891	1,851	1,891	500	945.50
2023-10-24	1,858	1,873	1,840	1,873	1,800	936.50
2023-10-23	1,851	1,896	1,851	1,896	400	948
2023-10-20	1,852	1,852	1,849	1,850	1,000	925
2023-10-19	1,919	1,919	1,850	1,850	2,400	925
2023-10-18	1,928	1,928	1,911	1,919	700	959.50
2023-10-17	1,970	1,970	1,888	1,888	1,600	944
2023-10-16	1,935	2,000	1,927	1,930	2,300	965
2023-10-13	1,939	1,950	1,929	1,929	1,800	964.50
2023-10-12	2,025	2,025	1,928	1,966	3,400	983
2023-10-11	1,878	2,053	1,878	1,955	8,100	977.50
2023-10-10	1,787	1,900	1,787	1,879	2,400	939.50
2023-10-06	1,743	1,801	1,743	1,768	2,900	884
2023-10-05	1,737	1,743	1,708	1,708	13,600	854
2023-10-04	1,738	1,751	1,706	1,736	7,000	868
2023-10-03	1,818	1,818	1,740	1,745	13,800	872.50
2023-10-02	1,930	1,947	1,856	1,857	4,000	928.50
2023-09-29	1,874	1,906	1,873	1,905	1,600	952.50
2023-09-28	1,906	1,914	1,852	1,855	2,000	927.50
2023-09-27	1,873	1,889	1,860	1,870	2,500	935
2023-09-26	1,884	1,915	1,884	1,889	700	944.50
2023-09-25	1,855	1,907	1,855	1,864	2,200	932
2023-09-22	1,848	1,855	1,823	1,823	1,900	911.50
2023-09-21	1,819	1,848	1,772	1,848	8,000	924
2023-09-20	1,821	1,861	1,821	1,846	1,000	923
2023-09-19	1,895	1,936	1,815	1,815	7,900	907.50
2023-09-15	1,913	1,913	1,832	1,855	5,400	927.50
2023-09-14	1,841	1,932	1,841	1,896	4,700	948
2023-09-13	1,796	1,930	1,762	1,881	8,200	940.50
2023-09-12	1,902	1,902	1,700	1,796	33,900	898
2023-09-11	2,132	2,132	1,909	1,910	17,400	955
2023-09-08	2,104	2,148	2,098	2,132	2,400	1,066
2023-09-07	2,090	2,240	2,089	2,142	18,400	1,071
2023-09-06	2,117	2,137	2,067	2,117	6,500	1,058.50
2023-09-05	2,038	2,147	2,038	2,117	6,300	1,058.50
2023-09-04	2,126	2,126	2,010	2,069	3,300	1,034.50
2023-09-01	2,152	2,221	2,116	2,126	7,100	1,063
2023-08-31	2,076	2,239	2,076	2,202	17,400	1,101
2023-08-30	1,965	2,144	1,965	2,117	21,500	1,058.50
2023-08-29	1,964	1,965	1,857	1,965	7,000	982.50
2023-08-28	1,893	1,970	1,844	1,960	13,300	980
2023-08-25	1,900	1,943	1,775	1,879	7,100	939.50
2023-08-24	1,899	1,960	1,862	1,926	17,600	963
2023-08-23	1,741	1,899	1,718	1,881	19,800	940.50
2023-08-22	1,820	1,820	1,734	1,761	6,400	880.50
2023-08-21	1,856	1,897	1,813	1,827	9,400	913.50
2023-08-18	1,756	1,870	1,756	1,858	10,400	929
2023-08-17	1,745	1,809	1,694	1,809	7,200	904.50
2023-08-16	1,833	1,901	1,724	1,756	20,400	878
2023-08-15	1,711	1,805	1,699	1,772	31,000	886
2023-08-14	1,700	1,770	1,676	1,720	19,300	860
2023-08-10	1,624	1,665	1,624	1,665	20,000	832.50
2023-08-09	1,591	1,664	1,531	1,664	49,100	832
2023-08-08	1,755	1,755	1,588	1,605	315,500	802.50
2023-08-07	1,375	1,455	1,371	1,455	13,700	727.50
2023-08-04	1,405	1,405	1,345	1,345	35,100	672.50
2023-08-03	1,442	1,452	1,375	1,419	42,400	709.50
2023-08-02	1,579	1,664	1,400	1,487	168,700	743.50
2023-08-01	1,529	1,529	1,529	1,529	29,500	764.50
2023-07-31	1,198	1,230	1,198	1,229	800	614.50
2023-07-28	1,180	1,203	1,180	1,183	11,600	591.50
2023-07-27	1,183	1,198	1,168	1,183	5,700	591.50
2023-07-26	1,191	1,205	1,191	1,191	2,700	595.50
2023-07-25	1,210	1,210	1,150	1,192	4,000	596
2023-07-24	1,219	1,219	1,182	1,198	1,800	599
2023-07-21	1,222	1,222	1,160	1,200	3,000	600
2023-07-20	1,198	1,212	1,194	1,197	3,000	598.50
2023-07-19	1,210	1,210	1,180	1,188	1,400	594
2023-07-18	1,215	1,215	1,191	1,200	2,700	600
2023-07-14	1,235	1,235	1,181	1,185	2,900	592.50
2023-07-13	1,199	1,235	1,199	1,235	1,700	617.50
2023-07-12	1,201	1,201	1,175	1,176	1,800	588
2023-07-11	1,236	1,236	1,200	1,207	1,100	603.50
2023-07-10	1,198	1,249	1,185	1,242	3,600	621
2023-07-07	1,206	1,210	1,197	1,197	2,700	598.50
2023-07-06	1,201	1,210	1,199	1,206	2,300	603
2023-07-05	1,198	1,203	1,157	1,200	5,500	600
2023-07-04	1,206	1,206	1,177	1,198	3,900	599
2023-07-03	1,174	1,205	1,174	1,205	1,000	602.50
2023-06-30	1,175	1,196	1,159	1,171	1,200	585.50
2023-06-29	1,190	1,200	1,173	1,200	300	600
2023-06-28	1,175	1,213	1,171	1,173	1,500	586.50
2023-06-27	1,180	1,240	1,180	1,204	4,700	602
2023-06-26	1,130	1,181	1,125	1,178	4,100	589
2023-06-23	1,173	1,194	1,135	1,146	6,800	573
2023-06-22	1,165	1,198	1,164	1,194	5,500	597
2023-06-21	1,185	1,185	1,155	1,164	1,300	582
2023-06-20	1,182	1,198	1,168	1,186	3,000	593
2023-06-19	1,180	1,200	1,134	1,182	7,500	591
2023-06-16	1,171	1,179	1,130	1,174	2,500	587
2023-06-15	1,160	1,203	1,160	1,180	1,300	590
2023-06-14	1,198	1,215	1,181	1,185	2,000	592.50
2023-06-13	1,206	1,225	1,200	1,224	2,900	612
2023-06-12	1,289	1,289	1,212	1,236	6,900	618
2023-06-09	1,117	1,259	1,099	1,243	19,500	621.50
2023-06-08	1,121	1,123	1,055	1,101	12,900	550.50
2023-06-07	1,103	1,122	1,101	1,121	600	560.50
2023-06-06	1,096	1,110	1,096	1,103	800	551.50
2023-06-05	1,124	1,124	1,097	1,097	3,600	548.50
2023-06-02	1,085	1,118	1,085	1,094	3,900	547
2023-06-01	-	-	-	1,084	-	542
2023-05-31	1,084	1,084	1,084	1,084	100	542
2023-05-30	1,095	1,097	1,080	1,085	1,400	542.50
2023-05-29	1,076	1,088	1,076	1,080	800	540
2023-05-26	1,080	1,097	1,080	1,080	2,200	540
2023-05-25	1,100	1,100	1,079	1,080	1,000	540
2023-05-24	1,106	1,106	1,083	1,100	2,100	550
2023-05-23	1,075	1,105	1,075	1,076	2,600	538
2023-05-22	1,101	1,101	1,075	1,075	3,500	537.50
2023-05-19	1,081	1,085	1,060	1,071	3,200	535.50
2023-05-18	1,089	1,095	1,080	1,085	7,000	542.50
2023-05-17	1,109	1,109	1,060	1,066	3,100	533
2023-05-16	1,065	1,113	1,059	1,080	4,000	540
2023-05-15	1,135	1,135	1,050	1,065	6,800	532.50
2023-05-12	1,160	1,160	1,104	1,157	7,400	578.50
2023-05-11	1,177	1,183	1,146	1,168	4,600	584
2023-05-10	1,155	1,155	1,155	1,155	100	577.50
2023-05-09	1,130	1,160	1,130	1,149	600	574.50
2023-05-08	1,150	1,157	1,120	1,129	800	564.50
2023-05-02	1,142	1,180	1,130	1,157	4,600	578.50
2023-05-01	1,156	1,194	1,100	1,112	5,200	556
2023-04-28	1,098	1,146	1,090	1,146	5,300	573
2023-04-27	1,060	1,094	1,060	1,094	1,600	547
2023-04-26	1,073	1,080	1,056	1,056	2,700	528
2023-04-25	1,074	1,074	1,053	1,055	1,100	527.50
2023-04-24	1,055	1,076	1,055	1,074	500	537
2023-04-21	1,050	1,063	1,045	1,052	3,100	526
2023-04-20	1,064	1,064	1,046	1,046	2,500	523
2023-04-19	1,063	1,083	1,063	1,065	1,200	532.50
2023-04-18	1,090	1,090	1,051	1,052	2,800	526
2023-04-17	1,026	1,080	1,026	1,080	6,900	540
2023-04-14	1,020	1,035	1,015	1,025	1,800	512.50
2023-04-13	1,082	1,082	1,000	1,010	6,200	505
2023-04-12	1,090	1,090	1,068	1,071	1,600	535.50
2023-04-11	1,083	1,090	1,063	1,090	3,400	545
2023-04-10	1,062	1,065	1,032	1,065	500	532.50
2023-04-07	1,051	1,057	1,027	1,032	1,700	516
2023-04-06	1,020	1,047	1,020	1,037	3,000	518.50
2023-04-05	1,014	1,038	1,010	1,019	3,800	509.50
2023-04-04	1,009	1,043	1,009	1,042	2,700	521
2023-04-03	1,017	1,046	1,009	1,020	2,800	510
2023-03-31	1,028	1,049	1,017	1,029	3,900	514.50
2023-03-30	1,003	1,021	1,003	1,010	600	505
2023-03-29	999	1,002	999	1,001	1,600	500.50
2023-03-28	1,023	1,023	999	999	900	499.50
2023-03-27	1,013	1,030	1,000	1,002	1,800	501
2023-03-24	1,013	1,026	1,002	1,014	3,800	507
2023-03-23	997	1,000	997	1,000	500	500
2023-03-22	1,006	1,030	997	998	2,700	499
2023-03-20	991	1,014	991	1,006	1,700	503
2023-03-17	1,002	1,014	1,000	1,003	1,100	501.50
2023-03-16	1,002	1,004	969	1,004	7,400	502
2023-03-15	1,042	1,042	1,020	1,032	300	516
2023-03-14	1,013	1,021	1,012	1,012	2,700	506
2023-03-13	1,092	1,092	1,013	1,033	6,700	516.50
2023-03-10	1,067	1,139	1,055	1,090	11,000	545
2023-03-09	1,070	1,070	1,067	1,067	900	533.50
2023-03-08	1,066	1,066	1,055	1,063	2,800	531.50
2023-03-07	1,070	1,072	1,066	1,066	2,600	533
2023-03-06	1,083	1,096	1,067	1,069	3,500	534.50
2023-03-03	1,100	1,100	1,078	1,081	2,700	540.50
2023-03-02	1,070	1,108	1,070	1,071	2,600	535.50
2023-03-01	1,072	1,106	1,072	1,076	3,000	538
2023-02-28	1,106	1,140	1,047	1,096	6,400	548
2023-02-27	1,235	1,235	1,133	1,136	5,300	568
2023-02-24	1,228	1,236	1,205	1,205	1,200	602.50
2023-02-22	1,202	1,228	1,202	1,228	400	614
2023-02-21	1,255	1,255	1,200	1,219	3,900	609.50
2023-02-20	1,329	1,329	1,249	1,249	5,800	624.50
2023-02-17	1,199	1,333	1,199	1,325	16,300	662.50
2023-02-16	1,231	1,260	1,167	1,169	9,300	584.50
2023-02-15	1,210	1,247	1,169	1,225	16,500	612.50
2023-02-14	1,377	1,390	1,333	1,390	7,400	695
2023-02-13	1,430	1,430	1,365	1,377	7,500	688.50
2023-02-10	1,395	1,414	1,376	1,414	15,000	707
2023-02-09	1,380	1,394	1,359	1,394	10,400	697
2023-02-08	1,370	1,390	1,355	1,370	7,600	685
2023-02-07	1,318	1,354	1,315	1,354	3,800	677
2023-02-06	1,312	1,320	1,310	1,311	1,000	655.50
2023-02-03	1,332	1,364	1,303	1,317	10,400	658.50
2023-02-02	1,311	1,336	1,301	1,332	4,700	666
2023-02-01	1,278	1,308	1,267	1,300	2,600	650
2023-01-31	1,309	1,309	1,269	1,269	700	634.50
2023-01-30	1,300	1,310	1,247	1,309	5,600	654.50
2023-01-27	1,263	1,284	1,263	1,284	300	642
2023-01-26	1,278	1,291	1,248	1,270	800	635
2023-01-25	1,280	1,289	1,267	1,267	2,100	633.50
2023-01-24	1,273	1,278	1,250	1,278	2,100	639
2023-01-23	1,241	1,277	1,241	1,275	1,600	637.50
2023-01-20	1,250	1,272	1,232	1,271	2,800	635.50
2023-01-19	1,215	1,266	1,215	1,235	3,200	617.50
2023-01-18	1,240	1,240	1,212	1,212	200	606
2023-01-17	1,249	1,249	1,219	1,240	2,500	620
2023-01-16	1,230	1,255	1,227	1,244	800	622
2023-01-13	1,216	1,231	1,210	1,230	2,300	615
2023-01-12	1,198	1,213	1,195	1,211	1,000	605.50
2023-01-11	1,229	1,229	1,191	1,195	1,800	597.50
2023-01-10	1,189	1,210	1,189	1,210	700	605
2023-01-06	1,201	1,222	1,186	1,189	2,200	594.50
2023-01-05	1,205	1,228	1,205	1,205	600	602.50
2023-01-04	1,232	1,233	1,202	1,213	2,100	606.50

分割・併合履歴： [2023-11-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4415 (株)ブロードエンタープライズ の時系列データ [2023年度]

4415 (株)ブロードエンタープライズの時系列データ [2023年度]