7343 ブロードマインド(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,030 | 1,049 | 1,025 | 1,049 | 6,600 | 1,049 |
| 2025-05-21 | 1,030 | 1,069 | 1,030 | 1,031 | 21,200 | 1,031 |
| 2025-05-20 | 1,040 | 1,053 | 1,010 | 1,022 | 27,900 | 1,022 |
| 2025-05-19 | 1,045 | 1,069 | 1,043 | 1,048 | 17,100 | 1,048 |
| 2025-05-16 | 1,027 | 1,080 | 1,013 | 1,075 | 58,000 | 1,075 |
| 2025-05-15 | 998 | 1,048 | 998 | 1,024 | 68,100 | 1,024 |
| 2025-05-14 | 985 | 1,016 | 984 | 984 | 5,500 | 984 |
| 2025-05-13 | 993 | 1,004 | 991 | 993 | 8,000 | 993 |
| 2025-05-12 | 1,008 | 1,022 | 1,007 | 1,007 | 4,400 | 1,007 |
| 2025-05-09 | 1,003 | 1,025 | 1,000 | 1,005 | 9,300 | 1,005 |
| 2025-05-08 | 994 | 1,020 | 987 | 1,008 | 3,700 | 1,008 |
| 2025-05-07 | 985 | 1,019 | 978 | 999 | 11,200 | 999 |
| 2025-05-02 | 977 | 978 | 965 | 978 | 4,600 | 978 |
| 2025-05-01 | 969 | 976 | 960 | 962 | 9,300 | 962 |
| 2025-04-30 | 970 | 980 | 961 | 974 | 8,100 | 974 |
| 2025-04-28 | 963 | 975 | 963 | 971 | 5,400 | 971 |
| 2025-04-25 | 967 | 983 | 963 | 970 | 9,500 | 970 |
| 2025-04-24 | 956 | 969 | 950 | 967 | 6,800 | 967 |
| 2025-04-23 | 954 | 956 | 943 | 955 | 7,700 | 955 |
| 2025-04-22 | 947 | 957 | 933 | 957 | 6,900 | 957 |
| 2025-04-21 | 938 | 961 | 938 | 953 | 8,300 | 953 |
| 2025-04-18 | 932 | 939 | 926 | 939 | 7,800 | 939 |
| 2025-04-17 | 926 | 933 | 924 | 932 | 16,100 | 932 |
| 2025-04-16 | 940 | 940 | 910 | 911 | 16,200 | 911 |
| 2025-04-15 | 934 | 945 | 932 | 940 | 6,800 | 940 |
| 2025-04-14 | 956 | 956 | 935 | 935 | 10,600 | 935 |
| 2025-04-11 | 912 | 946 | 904 | 941 | 16,200 | 941 |
| 2025-04-10 | 930 | 935 | 904 | 922 | 17,900 | 922 |
| 2025-04-09 | 891 | 900 | 871 | 885 | 25,000 | 885 |
| 2025-04-08 | 911 | 931 | 895 | 918 | 38,800 | 918 |
| 2025-04-07 | 830 | 850 | 811 | 836 | 40,200 | 836 |
| 2025-04-04 | 932 | 932 | 861 | 900 | 46,700 | 900 |
| 2025-04-03 | 940 | 981 | 932 | 957 | 57,000 | 957 |
| 2025-04-02 | 1,010 | 1,011 | 955 | 955 | 71,200 | 955 |
| 2025-04-01 | 1,070 | 1,070 | 1,005 | 1,010 | 38,800 | 1,010 |
| 2025-03-31 | 1,106 | 1,106 | 1,033 | 1,040 | 80,900 | 1,040 |
| 2025-03-28 | 1,113 | 1,165 | 1,103 | 1,120 | 82,600 | 1,120 |
| 2025-03-27 | 1,229 | 1,254 | 1,226 | 1,245 | 43,200 | 1,245 |
| 2025-03-26 | 1,225 | 1,241 | 1,225 | 1,229 | 16,800 | 1,229 |
| 2025-03-25 | 1,214 | 1,227 | 1,213 | 1,221 | 20,900 | 1,221 |
| 2025-03-24 | 1,215 | 1,220 | 1,212 | 1,212 | 37,200 | 1,212 |
| 2025-03-21 | 1,215 | 1,224 | 1,211 | 1,212 | 59,500 | 1,212 |
| 2025-03-19 | 1,241 | 1,245 | 1,220 | 1,226 | 69,700 | 1,226 |
| 2025-03-18 | 1,320 | 1,320 | 1,235 | 1,248 | 195,100 | 1,248 |
| 2025-03-17 | 1,413 | 1,467 | 1,412 | 1,452 | 34,800 | 1,452 |
| 2025-03-14 | 1,409 | 1,429 | 1,393 | 1,412 | 26,200 | 1,412 |
| 2025-03-13 | 1,414 | 1,430 | 1,402 | 1,420 | 15,300 | 1,420 |
| 2025-03-12 | 1,371 | 1,407 | 1,371 | 1,400 | 16,200 | 1,400 |
| 2025-03-11 | 1,399 | 1,402 | 1,367 | 1,389 | 36,300 | 1,389 |
| 2025-03-10 | 1,448 | 1,448 | 1,400 | 1,401 | 43,300 | 1,401 |
| 2025-03-07 | 1,405 | 1,412 | 1,374 | 1,394 | 30,100 | 1,394 |
| 2025-03-06 | 1,370 | 1,409 | 1,370 | 1,396 | 27,300 | 1,396 |
| 2025-03-05 | 1,378 | 1,397 | 1,357 | 1,361 | 30,000 | 1,361 |
| 2025-03-04 | 1,371 | 1,385 | 1,350 | 1,365 | 54,000 | 1,365 |
| 2025-03-03 | 1,380 | 1,410 | 1,366 | 1,394 | 24,600 | 1,394 |
| 2025-02-28 | 1,354 | 1,365 | 1,343 | 1,360 | 18,600 | 1,360 |
| 2025-02-27 | 1,306 | 1,358 | 1,299 | 1,355 | 49,800 | 1,355 |
| 2025-02-26 | 1,327 | 1,330 | 1,291 | 1,296 | 49,100 | 1,296 |
| 2025-02-25 | 1,315 | 1,342 | 1,309 | 1,328 | 23,200 | 1,328 |
| 2025-02-21 | 1,337 | 1,347 | 1,307 | 1,316 | 28,500 | 1,316 |
| 2025-02-20 | 1,350 | 1,350 | 1,310 | 1,316 | 30,200 | 1,316 |
| 2025-02-19 | 1,370 | 1,372 | 1,344 | 1,348 | 12,900 | 1,348 |
| 2025-02-18 | 1,303 | 1,375 | 1,303 | 1,370 | 24,900 | 1,370 |
| 2025-02-17 | 1,400 | 1,400 | 1,288 | 1,316 | 90,700 | 1,316 |
| 2025-02-14 | 1,400 | 1,409 | 1,358 | 1,382 | 89,600 | 1,382 |
| 2025-02-13 | 1,581 | 1,587 | 1,500 | 1,536 | 22,400 | 1,536 |
| 2025-02-12 | 1,581 | 1,581 | 1,557 | 1,566 | 18,100 | 1,566 |
| 2025-02-10 | 1,575 | 1,622 | 1,560 | 1,581 | 36,000 | 1,581 |
| 2025-02-07 | 1,606 | 1,630 | 1,600 | 1,618 | 9,700 | 1,618 |
| 2025-02-06 | 1,584 | 1,607 | 1,584 | 1,593 | 6,900 | 1,593 |
| 2025-02-05 | 1,577 | 1,623 | 1,562 | 1,584 | 21,000 | 1,584 |
| 2025-02-04 | 1,579 | 1,592 | 1,564 | 1,578 | 5,900 | 1,578 |
| 2025-02-03 | 1,581 | 1,581 | 1,528 | 1,550 | 25,000 | 1,550 |
| 2025-01-31 | 1,588 | 1,608 | 1,544 | 1,566 | 25,600 | 1,566 |
| 2025-01-30 | 1,536 | 1,617 | 1,532 | 1,556 | 18,300 | 1,556 |
| 2025-01-29 | 1,513 | 1,547 | 1,513 | 1,536 | 10,600 | 1,536 |
| 2025-01-28 | 1,517 | 1,524 | 1,487 | 1,513 | 11,200 | 1,513 |
| 2025-01-27 | 1,481 | 1,505 | 1,465 | 1,498 | 21,600 | 1,498 |
| 2025-01-24 | 1,451 | 1,471 | 1,449 | 1,462 | 9,700 | 1,462 |
| 2025-01-23 | 1,458 | 1,476 | 1,431 | 1,451 | 13,000 | 1,451 |
| 2025-01-22 | 1,469 | 1,469 | 1,440 | 1,441 | 12,400 | 1,441 |
| 2025-01-21 | 1,497 | 1,498 | 1,450 | 1,461 | 25,100 | 1,461 |
| 2025-01-20 | 1,468 | 1,476 | 1,424 | 1,462 | 19,300 | 1,462 |
| 2025-01-17 | 1,428 | 1,438 | 1,412 | 1,438 | 17,700 | 1,438 |
| 2025-01-16 | 1,440 | 1,450 | 1,424 | 1,448 | 17,100 | 1,448 |
| 2025-01-15 | 1,463 | 1,463 | 1,426 | 1,439 | 12,900 | 1,439 |
| 2025-01-14 | 1,455 | 1,476 | 1,418 | 1,461 | 24,000 | 1,461 |
| 2025-01-10 | 1,428 | 1,470 | 1,419 | 1,458 | 8,100 | 1,458 |
| 2025-01-09 | 1,446 | 1,446 | 1,416 | 1,428 | 10,900 | 1,428 |
| 2025-01-08 | 1,465 | 1,465 | 1,427 | 1,427 | 12,800 | 1,427 |
| 2025-01-07 | 1,452 | 1,463 | 1,422 | 1,447 | 15,700 | 1,447 |
| 2025-01-06 | 1,405 | 1,454 | 1,401 | 1,435 | 43,700 | 1,435 |
分割・併合履歴 ： なし