7343 ブロードマインド(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	669	686	666	676	4,100	676
2021-12-29	670	682	663	663	8,200	663
2021-12-28	660	670	653	664	11,900	664
2021-12-27	692	692	652	662	27,900	662
2021-12-24	702	704	683	684	11,600	684
2021-12-23	722	724	701	702	10,100	702
2021-12-22	700	727	700	721	22,700	721
2021-12-21	683	719	683	701	27,600	701
2021-12-20	682	683	667	683	6,900	683
2021-12-17	683	699	665	682	25,300	682
2021-12-16	656	670	652	665	5,700	665
2021-12-15	646	678	646	657	7,700	657
2021-12-14	675	675	644	646	7,100	646
2021-12-13	686	688	664	675	6,500	675
2021-12-10	690	694	676	686	7,900	686
2021-12-09	710	710	690	694	15,600	694
2021-12-08	700	723	700	710	13,800	710
2021-12-07	667	716	665	710	20,900	710
2021-12-06	665	678	648	677	7,900	677
2021-12-03	631	666	631	665	13,300	665
2021-12-02	656	664	628	628	21,200	628
2021-12-01	670	688	653	666	18,200	666
2021-11-30	679	688	651	665	16,800	665
2021-11-29	684	713	672	677	21,300	677
2021-11-26	705	710	689	703	16,000	703
2021-11-25	720	730	692	705	38,100	705
2021-11-24	702	709	688	705	20,800	705
2021-11-22	661	710	660	708	32,100	708
2021-11-19	670	673	660	661	18,200	661
2021-11-18	679	683	668	677	15,200	677
2021-11-17	686	699	678	685	13,100	685
2021-11-16	699	706	683	686	22,700	686
2021-11-15	703	717	687	699	25,300	699
2021-11-12	673	686	661	673	24,500	673
2021-11-11	669	684	653	675	25,600	675
2021-11-10	685	689	668	672	19,300	672
2021-11-09	722	722	692	692	20,700	692
2021-11-08	729	732	720	720	8,100	720
2021-11-05	747	747	725	735	11,200	735
2021-11-04	750	764	741	748	21,800	748
2021-11-02	730	749	715	749	24,700	749
2021-11-01	747	750	727	730	17,600	730
2021-10-29	746	752	743	747	9,300	747
2021-10-28	755	755	742	750	10,600	750
2021-10-27	789	790	749	754	72,900	754
2021-10-26	809	809	794	797	11,600	797
2021-10-25	821	821	801	802	10,400	802
2021-10-22	826	826	806	813	18,100	813
2021-10-21	853	853	830	830	11,000	830
2021-10-20	843	847	835	841	8,600	841
2021-10-19	843	856	833	838	29,400	838
2021-10-18	891	900	861	861	16,100	861
2021-10-15	906	975	889	889	60,200	889
2021-10-14	919	932	901	910	10,100	910
2021-10-13	896	919	896	918	12,300	918
2021-10-12	879	899	879	896	10,000	896
2021-10-11	876	886	873	880	6,700	880
2021-10-08	851	874	851	868	12,600	868
2021-10-07	854	857	846	846	4,400	846
2021-10-06	847	869	839	840	9,200	840
2021-10-05	821	865	821	845	25,300	845
2021-10-04	866	868	831	833	9,200	833
2021-10-01	856	879	855	859	6,900	859
2021-09-30	847	864	843	857	8,700	857
2021-09-29	840	859	836	847	6,100	847
2021-09-28	872	872	854	855	4,800	855
2021-09-27	880	893	869	872	12,100	872
2021-09-24	858	880	854	880	11,100	880
2021-09-22	870	870	844	851	13,300	851
2021-09-21	881	900	860	865	22,400	865
2021-09-17	900	917	891	906	18,100	906
2021-09-16	961	961	872	895	57,300	895
2021-09-15	939	965	939	954	6,900	954
2021-09-14	966	978	943	950	22,000	950
2021-09-13	960	985	960	970	9,200	970
2021-09-10	972	986	959	972	28,000	972
2021-09-09	941	972	941	965	15,800	965
2021-09-08	983	983	934	941	38,900	941
2021-09-07	963	1,000	958	968	82,300	968
2021-09-06	1,050	1,080	951	951	292,300	951
2021-09-03	1,002	1,047	1,000	1,047	63,700	1,047
2021-09-02	930	930	895	897	11,600	897
2021-09-01	917	933	910	922	14,100	922
2021-08-31	879	910	870	907	14,500	907
2021-08-30	880	884	838	871	81,700	871
2021-08-27	897	897	874	878	16,400	878
2021-08-26	887	900	872	893	8,800	893
2021-08-25	918	918	882	889	9,300	889
2021-08-24	898	899	873	894	12,700	894
2021-08-23	838	898	838	853	24,200	853
2021-08-20	866	882	830	836	21,200	836
2021-08-19	856	889	854	874	13,100	874
2021-08-18	839	881	832	872	22,200	872
2021-08-17	852	869	832	847	39,200	847
2021-08-16	910	914	834	852	96,900	852
2021-08-13	959	959	925	939	21,900	939
2021-08-12	926	974	921	945	31,400	945
2021-08-11	954	967	916	925	31,400	925
2021-08-10	919	960	919	960	28,600	960
2021-08-06	912	951	909	919	44,900	919
2021-08-05	980	990	927	927	60,500	927
2021-08-04	991	1,005	950	973	83,000	973
2021-08-03	1,019	1,023	990	997	86,900	997
2021-08-02	1,124	1,147	992	1,032	178,300	1,032
2021-07-30	1,110	1,155	1,096	1,122	82,900	1,122
2021-07-29	1,065	1,111	1,061	1,107	41,700	1,107
2021-07-28	1,060	1,085	1,049	1,065	49,600	1,065
2021-07-27	1,034	1,085	1,034	1,061	53,100	1,061
2021-07-26	1,069	1,069	1,026	1,033	27,700	1,033
2021-07-21	1,041	1,059	1,025	1,039	39,600	1,039
2021-07-20	1,049	1,073	1,025	1,037	44,000	1,037
2021-07-19	1,075	1,085	1,043	1,051	46,000	1,051
2021-07-16	1,075	1,107	1,072	1,103	18,200	1,103
2021-07-15	1,134	1,135	1,080	1,089	45,100	1,089
2021-07-14	1,114	1,134	1,105	1,121	18,000	1,121
2021-07-13	1,120	1,140	1,112	1,114	19,700	1,114
2021-07-12	1,102	1,129	1,095	1,118	39,500	1,118
2021-07-09	1,050	1,099	1,038	1,096	84,600	1,096
2021-07-08	1,110	1,143	1,071	1,079	78,400	1,079
2021-07-07	1,139	1,151	1,102	1,108	62,300	1,108
2021-07-06	1,135	1,158	1,135	1,149	24,300	1,149
2021-07-05	1,156	1,166	1,124	1,134	52,200	1,134
2021-07-02	1,163	1,176	1,156	1,165	47,600	1,165
2021-07-01	1,217	1,217	1,161	1,168	74,500	1,168
2021-06-30	1,200	1,231	1,186	1,201	78,400	1,201
2021-06-29	1,215	1,234	1,188	1,205	105,000	1,205
2021-06-28	1,159	1,247	1,136	1,244	292,000	1,244
2021-06-25	1,133	1,189	1,109	1,158	199,900	1,158
2021-06-24	1,185	1,185	1,099	1,105	255,800	1,105
2021-06-23	1,221	1,228	1,170	1,176	76,500	1,176
2021-06-22	1,190	1,209	1,167	1,191	78,800	1,191
2021-06-21	1,167	1,185	1,127	1,155	187,800	1,155
2021-06-18	1,249	1,259	1,200	1,211	205,100	1,211
2021-06-17	1,190	1,248	1,146	1,235	331,400	1,235
2021-06-16	1,200	1,215	1,150	1,169	201,600	1,169
2021-06-15	1,238	1,238	1,187	1,200	98,000	1,200
2021-06-14	1,274	1,275	1,200	1,219	169,400	1,219
2021-06-11	1,293	1,324	1,265	1,274	71,700	1,274
2021-06-10	1,337	1,372	1,302	1,304	106,700	1,304
2021-06-09	1,293	1,341	1,267	1,318	81,700	1,318
2021-06-08	1,331	1,337	1,278	1,302	49,800	1,302
2021-06-07	1,302	1,330	1,255	1,304	123,000	1,304
2021-06-04	1,324	1,348	1,281	1,300	130,000	1,300
2021-06-03	1,350	1,406	1,301	1,327	286,900	1,327
2021-06-02	1,354	1,420	1,325	1,348	397,500	1,348
2021-06-01	1,307	1,384	1,278	1,342	300,000	1,342
2021-05-31	1,277	1,343	1,258	1,334	202,500	1,334
2021-05-28	1,366	1,382	1,279	1,305	379,200	1,305
2021-05-27	1,380	1,450	1,320	1,338	541,900	1,338
2021-05-26	1,382	1,428	1,355	1,402	502,700	1,402
2021-05-25	1,314	1,444	1,310	1,409	1,698,600	1,409
2021-05-24	1,348	1,378	1,267	1,289	466,600	1,289
2021-05-21	1,445	1,500	1,365	1,378	2,878,900	1,378
2021-05-20	1,178	1,446	1,178	1,433	4,134,000	1,433
2021-05-19	1,124	1,167	1,111	1,148	215,800	1,148
2021-05-18	1,143	1,207	1,105	1,154	351,500	1,154
2021-05-17	1,201	1,221	1,085	1,120	552,600	1,120
2021-05-14	1,331	1,369	1,250	1,253	601,800	1,253
2021-05-13	1,404	1,445	1,303	1,323	906,200	1,323
2021-05-12	1,454	1,540	1,288	1,448	3,793,000	1,448
2021-05-11	1,533	1,573	1,377	1,402	3,086,300	1,402
2021-05-10	1,419	1,677	1,400	1,599	10,774,600	1,599
2021-05-07	1,274	1,485	1,241	1,436	6,007,300	1,436
2021-05-06	1,110	1,330	1,089	1,294	2,189,900	1,294
2021-04-30	1,138	1,160	1,041	1,072	680,400	1,072
2021-04-28	1,051	1,284	1,044	1,193	2,336,900	1,193
2021-04-27	1,016	1,030	1,011	1,018	17,100	1,018
2021-04-26	1,045	1,045	1,006	1,020	40,900	1,020
2021-04-23	1,055	1,066	977	1,024	124,000	1,024
2021-04-22	1,085	1,097	1,065	1,074	36,700	1,074
2021-04-21	1,120	1,122	1,075	1,076	78,000	1,076
2021-04-20	1,142	1,147	1,120	1,127	62,200	1,127
2021-04-19	1,158	1,167	1,135	1,151	48,000	1,151
2021-04-16	1,184	1,185	1,142	1,146	74,600	1,146
2021-04-15	1,162	1,197	1,135	1,183	105,500	1,183
2021-04-14	1,204	1,210	1,141	1,154	143,800	1,154
2021-04-13	1,241	1,247	1,198	1,204	123,900	1,204
2021-04-12	1,306	1,308	1,240	1,240	136,100	1,240
2021-04-09	1,320	1,320	1,292	1,292	88,600	1,292
2021-04-08	1,294	1,335	1,280	1,300	145,100	1,300
2021-04-07	1,291	1,310	1,275	1,300	162,000	1,300
2021-04-06	1,326	1,376	1,290	1,299	327,800	1,299
2021-04-05	1,273	1,491	1,270	1,350	1,807,800	1,350
2021-04-02	1,335	1,349	1,300	1,303	291,500	1,303
2021-04-01	1,355	1,369	1,305	1,330	442,500	1,330
2021-03-31	1,301	1,400	1,277	1,398	1,452,200	1,398
2021-03-30	1,519	1,540	1,325	1,331	3,521,100	1,331
2021-03-29	1,355	1,604	1,310	1,604	8,923,800	1,604
2021-03-26	1,566	1,628	1,263	1,304	4,480,400	1,304

分割・併合履歴：なし

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