7343 ブロードマインド(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,969 | 1,969 | 1,916 | 1,930 | 6,800 | 1,930 |
| 2024-04-23 | 1,817 | 1,957 | 1,815 | 1,940 | 17,100 | 1,940 |
| 2024-04-22 | 1,804 | 1,836 | 1,804 | 1,813 | 3,200 | 1,813 |
| 2024-04-19 | 1,803 | 1,803 | 1,783 | 1,802 | 4,900 | 1,802 |
| 2024-04-18 | 1,780 | 1,817 | 1,776 | 1,817 | 5,500 | 1,817 |
| 2024-04-17 | 1,778 | 1,790 | 1,771 | 1,775 | 3,100 | 1,775 |
| 2024-04-16 | 1,780 | 1,788 | 1,778 | 1,778 | 5,800 | 1,778 |
| 2024-04-15 | 1,777 | 1,814 | 1,773 | 1,773 | 11,000 | 1,773 |
| 2024-04-12 | 1,793 | 1,797 | 1,777 | 1,777 | 1,900 | 1,777 |
| 2024-04-11 | 1,800 | 1,820 | 1,791 | 1,793 | 900 | 1,793 |
| 2024-04-10 | 1,820 | 1,820 | 1,800 | 1,800 | 1,500 | 1,800 |
| 2024-04-09 | 1,773 | 1,825 | 1,772 | 1,825 | 13,500 | 1,825 |
| 2024-04-08 | 1,778 | 1,793 | 1,772 | 1,773 | 10,700 | 1,773 |
| 2024-04-05 | 1,774 | 1,785 | 1,772 | 1,774 | 3,600 | 1,774 |
| 2024-04-04 | 1,800 | 1,800 | 1,775 | 1,787 | 10,500 | 1,787 |
| 2024-04-03 | 1,807 | 1,807 | 1,782 | 1,790 | 2,900 | 1,790 |
| 2024-04-02 | 1,796 | 1,811 | 1,775 | 1,776 | 10,300 | 1,776 |
| 2024-04-01 | 1,801 | 1,810 | 1,791 | 1,794 | 5,500 | 1,794 |
| 2024-03-29 | 1,790 | 1,825 | 1,790 | 1,801 | 11,000 | 1,801 |
| 2024-03-28 | 1,790 | 1,810 | 1,780 | 1,791 | 4,600 | 1,791 |
| 2024-03-27 | 1,808 | 1,826 | 1,789 | 1,810 | 21,700 | 1,810 |
| 2024-03-26 | 1,853 | 1,853 | 1,805 | 1,810 | 9,200 | 1,810 |
| 2024-03-25 | 1,820 | 1,867 | 1,810 | 1,813 | 13,000 | 1,813 |
| 2024-03-22 | 1,810 | 1,810 | 1,791 | 1,805 | 11,400 | 1,805 |
| 2024-03-21 | 1,823 | 1,828 | 1,800 | 1,802 | 14,300 | 1,802 |
| 2024-03-19 | 1,849 | 1,850 | 1,819 | 1,820 | 14,600 | 1,820 |
| 2024-03-18 | 1,871 | 1,871 | 1,851 | 1,854 | 4,600 | 1,854 |
| 2024-03-15 | 1,882 | 1,901 | 1,860 | 1,864 | 10,100 | 1,864 |
| 2024-03-14 | 1,865 | 1,948 | 1,865 | 1,901 | 33,300 | 1,901 |
| 2024-03-13 | 1,948 | 1,948 | 1,860 | 1,860 | 18,100 | 1,860 |
| 2024-03-12 | 1,858 | 1,948 | 1,850 | 1,908 | 63,500 | 1,908 |
| 2024-03-11 | 1,910 | 1,912 | 1,842 | 1,866 | 52,600 | 1,866 |
| 2024-03-08 | 2,039 | 2,105 | 1,910 | 1,938 | 309,400 | 1,938 |
| 2024-03-07 | 1,948 | 1,948 | 1,948 | 1,948 | 10,500 | 1,948 |
| 2024-03-06 | 1,548 | 1,548 | 1,548 | 1,548 | 16,100 | 1,548 |
| 2024-03-05 | 1,240 | 1,248 | 1,225 | 1,248 | 5,000 | 1,248 |
| 2024-03-04 | 1,239 | 1,245 | 1,214 | 1,240 | 7,600 | 1,240 |
| 2024-03-01 | 1,221 | 1,240 | 1,211 | 1,212 | 2,300 | 1,212 |
| 2024-02-29 | 1,212 | 1,219 | 1,209 | 1,219 | 2,000 | 1,219 |
| 2024-02-28 | 1,226 | 1,239 | 1,220 | 1,238 | 13,100 | 1,238 |
| 2024-02-27 | 1,231 | 1,231 | 1,188 | 1,230 | 5,100 | 1,230 |
| 2024-02-26 | 1,220 | 1,220 | 1,190 | 1,217 | 3,800 | 1,217 |
| 2024-02-22 | 1,206 | 1,220 | 1,200 | 1,210 | 2,600 | 1,210 |
| 2024-02-21 | 1,220 | 1,220 | 1,205 | 1,219 | 600 | 1,219 |
| 2024-02-20 | 1,224 | 1,224 | 1,201 | 1,224 | 5,300 | 1,224 |
| 2024-02-19 | 1,233 | 1,233 | 1,178 | 1,210 | 8,100 | 1,210 |
| 2024-02-16 | 1,190 | 1,217 | 1,175 | 1,217 | 6,000 | 1,217 |
| 2024-02-15 | 1,230 | 1,230 | 1,185 | 1,204 | 6,700 | 1,204 |
| 2024-02-14 | 1,202 | 1,242 | 1,191 | 1,230 | 42,300 | 1,230 |
| 2024-02-13 | 1,160 | 1,160 | 1,100 | 1,122 | 10,700 | 1,122 |
| 2024-02-09 | 1,156 | 1,168 | 1,155 | 1,165 | 2,500 | 1,165 |
| 2024-02-08 | 1,187 | 1,188 | 1,162 | 1,182 | 1,200 | 1,182 |
| 2024-02-07 | 1,161 | 1,188 | 1,161 | 1,188 | 1,300 | 1,188 |
| 2024-02-06 | 1,199 | 1,199 | 1,183 | 1,186 | 800 | 1,186 |
| 2024-02-05 | 1,202 | 1,202 | 1,186 | 1,192 | 1,900 | 1,192 |
| 2024-02-02 | 1,206 | 1,206 | 1,181 | 1,204 | 1,100 | 1,204 |
| 2024-02-01 | 1,187 | 1,187 | 1,186 | 1,186 | 2,200 | 1,186 |
| 2024-01-31 | 1,191 | 1,192 | 1,182 | 1,186 | 1,800 | 1,186 |
| 2024-01-30 | 1,177 | 1,198 | 1,155 | 1,191 | 6,700 | 1,191 |
| 2024-01-29 | 1,190 | 1,190 | 1,167 | 1,171 | 1,600 | 1,171 |
| 2024-01-26 | 1,195 | 1,195 | 1,189 | 1,190 | 2,100 | 1,190 |
| 2024-01-25 | 1,204 | 1,214 | 1,180 | 1,200 | 7,600 | 1,200 |
| 2024-01-24 | 1,180 | 1,201 | 1,180 | 1,198 | 5,900 | 1,198 |
| 2024-01-23 | 1,161 | 1,208 | 1,161 | 1,192 | 15,300 | 1,192 |
| 2024-01-22 | 1,152 | 1,183 | 1,130 | 1,155 | 14,000 | 1,155 |
| 2024-01-19 | 1,118 | 1,136 | 1,105 | 1,136 | 2,900 | 1,136 |
| 2024-01-18 | 1,129 | 1,136 | 1,118 | 1,125 | 6,300 | 1,125 |
| 2024-01-17 | 1,129 | 1,147 | 1,124 | 1,133 | 1,500 | 1,133 |
| 2024-01-16 | 1,152 | 1,152 | 1,126 | 1,138 | 2,700 | 1,138 |
| 2024-01-15 | 1,151 | 1,176 | 1,145 | 1,152 | 6,000 | 1,152 |
| 2024-01-12 | 1,179 | 1,179 | 1,161 | 1,168 | 1,500 | 1,168 |
| 2024-01-11 | 1,177 | 1,177 | 1,147 | 1,154 | 2,800 | 1,154 |
| 2024-01-10 | 1,147 | 1,180 | 1,147 | 1,177 | 4,000 | 1,177 |
| 2024-01-09 | 1,224 | 1,224 | 1,134 | 1,148 | 19,000 | 1,148 |
| 2024-01-05 | 1,100 | 1,255 | 1,100 | 1,195 | 46,400 | 1,195 |
| 2024-01-04 | 1,059 | 1,119 | 1,057 | 1,090 | 12,300 | 1,090 |
分割・併合履歴 ： なし
