7343 ブロードマインド(株) 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
2022-12-30	964	1,003	929	974	13,800	974
2022-12-29	978	994	923	963	24,900	963
2022-12-28	898	970	898	964	39,900	964
2022-12-27	898	899	884	898	3,200	898
2022-12-26	894	900	884	892	6,400	892
2022-12-23	869	870	839	870	3,500	870
2022-12-22	858	875	838	862	6,000	862
2022-12-21	899	902	854	860	16,400	860
2022-12-20	873	882	846	882	14,100	882
2022-12-19	879	888	872	873	7,400	873
2022-12-16	860	861	851	861	2,400	861
2022-12-15	840	897	836	856	20,700	856
2022-12-14	823	843	823	842	4,300	842
2022-12-13	836	840	825	827	4,200	827
2022-12-12	848	849	839	840	5,700	840
2022-12-09	838	847	838	842	1,800	842
2022-12-08	843	846	835	837	1,400	837
2022-12-07	839	851	836	843	700	843
2022-12-06	846	846	829	839	3,100	839
2022-12-05	850	850	830	846	2,400	846
2022-12-02	863	863	835	838	5,200	838
2022-12-01	858	865	835	863	9,800	863
2022-11-30	827	870	825	835	17,000	835
2022-11-29	821	827	815	827	2,600	827
2022-11-28	820	822	816	816	1,200	816
2022-11-25	822	823	807	820	12,400	820
2022-11-24	806	818	805	815	4,600	815
2022-11-22	805	828	800	802	12,400	802
2022-11-21	826	826	801	804	10,700	804
2022-11-18	822	826	815	826	1,200	826
2022-11-17	826	827	819	827	1,100	827
2022-11-16	821	826	813	825	2,500	825
2022-11-15	838	838	818	829	3,300	829
2022-11-14	861	861	812	835	17,200	835
2022-11-11	828	839	825	831	4,200	831
2022-11-10	811	816	810	816	1,000	816
2022-11-09	815	820	815	820	900	820
2022-11-08	810	818	810	815	1,600	815
2022-11-07	815	821	811	813	2,300	813
2022-11-04	818	820	812	820	1,100	820
2022-11-02	820	820	818	820	1,400	820
2022-11-01	831	831	814	820	4,300	820
2022-10-31	822	845	822	839	1,700	839
2022-10-28	829	850	828	828	8,600	828
2022-10-27	830	850	828	832	6,100	832
2022-10-26	832	841	823	836	4,000	836
2022-10-25	818	828	805	828	3,400	828
2022-10-24	811	813	804	811	800	811
2022-10-21	813	815	802	811	2,700	811
2022-10-20	824	824	818	818	400	818
2022-10-19	819	825	819	825	200	825
2022-10-18	827	827	820	826	900	826
2022-10-17	805	827	802	827	1,500	827
2022-10-14	807	813	800	808	4,400	808
2022-10-13	810	822	792	807	7,400	807
2022-10-12	812	812	807	810	2,600	810
2022-10-11	815	826	803	815	4,200	815
2022-10-07	817	830	817	830	700	830
2022-10-06	847	847	830	830	1,200	830
2022-10-05	837	853	820	822	9,800	822
2022-10-04	831	840	824	824	2,200	824
2022-10-03	801	820	795	820	1,700	820
2022-09-30	806	813	806	810	2,100	810
2022-09-29	810	823	810	818	500	818
2022-09-28	839	839	801	803	4,000	803
2022-09-27	810	815	809	810	1,600	810
2022-09-26	831	831	802	810	3,300	810
2022-09-22	798	826	798	826	1,200	826
2022-09-21	805	805	789	798	8,800	798
2022-09-20	835	835	807	809	10,000	809
2022-09-16	827	835	824	824	700	824
2022-09-15	840	846	823	825	5,100	825
2022-09-14	830	839	813	825	5,300	825
2022-09-13	843	844	833	836	4,500	836
2022-09-12	845	866	845	851	3,100	851
2022-09-09	875	875	832	839	14,800	839
2022-09-08	836	872	830	860	8,300	860
2022-09-07	827	839	821	821	4,000	821
2022-09-06	854	862	826	829	11,100	829
2022-09-05	841	886	840	854	6,700	854
2022-09-02	854	870	835	841	9,400	841
2022-09-01	843	869	830	855	24,600	855
2022-08-31	879	911	843	851	50,100	851
2022-08-30	956	1,011	874	874	318,200	874
2022-08-29	805	966	789	966	282,300	966
2022-08-26	811	820	811	816	1,800	816
2022-08-25	824	828	810	810	6,400	810
2022-08-24	805	819	801	819	3,600	819
2022-08-23	825	825	805	805	6,300	805
2022-08-22	831	832	812	818	7,700	818
2022-08-19	830	830	816	830	3,700	830
2022-08-18	802	820	802	820	3,000	820
2022-08-17	800	835	799	817	13,300	817
2022-08-16	855	875	805	815	68,200	815
2022-08-15	870	885	851	885	233,100	885
2022-08-12	722	735	722	735	500	735
2022-08-10	742	742	729	732	400	732
2022-08-09	-	-	-	729	-	729
2022-08-08	731	733	729	729	300	729
2022-08-05	715	730	715	730	600	730
2022-08-04	715	720	715	720	600	720
2022-08-03	720	727	720	727	900	727
2022-08-02	743	743	712	725	1,700	725
2022-08-01	748	748	743	743	200	743
2022-07-29	718	724	718	724	400	724
2022-07-28	748	748	746	746	600	746
2022-07-27	723	746	723	746	700	746
2022-07-26	722	722	722	722	100	722
2022-07-25	771	771	721	721	5,800	721
2022-07-22	710	726	710	726	2,500	726
2022-07-21	706	711	706	710	1,600	710
2022-07-20	696	706	695	702	1,200	702
2022-07-19	695	695	692	693	700	693
2022-07-15	698	702	694	694	5,700	694
2022-07-14	711	713	711	713	300	713
2022-07-13	714	715	714	715	400	715
2022-07-12	716	717	710	710	1,000	710
2022-07-11	720	720	711	716	1,500	716
2022-07-08	717	717	698	698	2,300	698
2022-07-07	711	717	706	717	1,400	717
2022-07-06	707	711	707	711	500	711
2022-07-05	699	701	697	701	6,000	701
2022-07-04	705	707	690	693	5,600	693
2022-07-01	693	698	686	690	1,200	690
2022-06-30	699	699	690	690	500	690
2022-06-29	696	696	690	690	1,100	690
2022-06-28	699	701	689	689	2,000	689
2022-06-27	687	700	687	689	7,500	689
2022-06-24	695	708	695	708	2,800	708
2022-06-23	710	713	700	710	900	710
2022-06-22	704	709	704	708	1,200	708
2022-06-21	698	701	697	701	1,400	701
2022-06-20	705	705	682	690	4,700	690
2022-06-17	683	699	683	685	1,800	685
2022-06-16	693	696	693	693	700	693
2022-06-15	687	690	687	690	1,600	690
2022-06-14	672	687	668	687	4,000	687
2022-06-13	696	699	684	694	3,000	694
2022-06-10	712	712	686	696	2,300	696
2022-06-09	706	715	706	712	900	712
2022-06-08	705	715	705	711	1,000	711
2022-06-07	712	712	712	712	100	712
2022-06-06	713	713	697	711	900	711
2022-06-03	713	723	707	707	500	707
2022-06-02	716	728	714	724	2,300	724
2022-06-01	724	734	720	723	500	723
2022-05-31	715	728	708	728	700	728
2022-05-30	744	744	721	728	3,700	728
2022-05-27	725	725	701	701	2,500	701
2022-05-26	-	-	-	730	-	730
2022-05-25	740	740	730	730	2,500	730
2022-05-24	706	718	706	718	2,200	718
2022-05-23	691	713	691	706	2,800	706
2022-05-20	687	699	683	698	3,100	698
2022-05-19	692	704	692	697	2,700	697
2022-05-18	714	714	699	702	3,400	702
2022-05-17	702	705	692	702	3,800	702
2022-05-16	717	723	692	692	9,000	692
2022-05-13	648	694	648	694	1,800	694
2022-05-12	667	675	647	647	2,500	647
2022-05-11	657	677	657	670	1,100	670
2022-05-10	656	659	632	657	5,400	657
2022-05-09	680	680	666	673	1,100	673
2022-05-06	666	680	662	680	3,300	680
2022-05-02	703	703	686	686	900	686
2022-04-28	674	683	673	683	1,800	683
2022-04-27	673	683	673	682	1,200	682
2022-04-26	690	699	673	698	2,500	698
2022-04-25	690	690	675	685	4,400	685
2022-04-22	657	673	644	671	9,900	671
2022-04-21	677	677	660	667	5,400	667
2022-04-20	677	688	670	677	3,800	677
2022-04-19	676	679	669	677	1,300	677
2022-04-18	687	691	675	686	4,200	686
2022-04-15	710	712	670	687	9,800	687
2022-04-14	715	743	708	710	5,600	710
2022-04-13	706	730	705	730	7,000	730
2022-04-12	737	738	730	730	1,200	730
2022-04-11	740	753	739	741	3,500	741
2022-04-08	752	753	740	740	2,600	740
2022-04-07	753	759	739	741	4,300	741
2022-04-06	767	770	746	765	9,000	765
2022-04-05	769	773	760	760	2,000	760
2022-04-04	773	773	745	769	3,800	769
2022-04-01	735	760	727	749	5,500	749
2022-03-31	743	745	735	736	2,900	736
2022-03-30	746	746	732	735	2,600	735
2022-03-29	737	746	723	746	4,800	746
2022-03-28	778	778	740	740	6,700	740
2022-03-25	795	795	763	763	7,000	763
2022-03-24	783	790	761	780	2,900	780
2022-03-23	759	785	759	785	2,000	785
2022-03-22	798	800	764	764	8,500	764
2022-03-18	790	801	777	784	3,600	784
2022-03-17	793	793	761	790	7,400	790
2022-03-16	800	813	756	790	12,200	790
2022-03-15	753	777	725	733	7,000	733
2022-03-14	721	742	721	742	3,800	742
2022-03-11	705	723	701	720	7,800	720
2022-03-10	703	717	703	705	2,600	705
2022-03-09	725	725	701	701	19,100	701
2022-03-08	710	741	710	720	6,200	720
2022-03-07	719	747	711	711	5,200	711
2022-03-04	702	741	702	725	7,300	725
2022-03-03	755	756	725	730	2,300	730
2022-03-02	725	753	723	726	11,400	726
2022-03-01	715	728	706	724	5,600	724
2022-02-28	701	711	689	707	6,800	707
2022-02-25	717	717	671	692	13,900	692
2022-02-24	705	737	667	672	13,000	672
2022-02-22	734	766	695	726	20,000	726
2022-02-21	767	793	737	773	9,700	773
2022-02-18	800	800	770	782	17,500	782
2022-02-17	755	813	755	813	42,000	813
2022-02-16	725	768	725	755	10,700	755
2022-02-15	732	784	724	724	17,200	724
2022-02-14	695	780	687	763	36,100	763
2022-02-10	742	742	710	733	13,400	733
2022-02-09	718	741	718	735	11,600	735
2022-02-08	715	717	707	717	3,600	717
2022-02-07	737	737	702	715	8,400	715
2022-02-04	748	750	723	745	13,800	745
2022-02-03	716	751	710	739	42,200	739
2022-02-02	684	719	684	719	16,600	719
2022-02-01	702	707	684	692	6,700	692
2022-01-31	683	710	670	702	19,100	702
2022-01-28	658	680	658	678	6,100	678
2022-01-27	682	703	645	660	21,600	660
2022-01-26	665	688	665	682	5,100	682
2022-01-25	720	720	666	670	21,500	670
2022-01-24	681	708	668	707	12,700	707
2022-01-21	672	691	655	691	13,200	691
2022-01-20	650	693	650	672	36,000	672
2022-01-19	663	663	630	630	14,500	630
2022-01-18	656	671	651	671	9,100	671
2022-01-17	683	683	660	660	9,100	660
2022-01-14	675	679	655	679	13,700	679
2022-01-13	679	679	662	665	2,400	665
2022-01-12	678	682	670	679	2,600	679
2022-01-11	651	671	650	667	4,700	667
2022-01-07	669	671	652	659	8,000	659
2022-01-06	668	670	650	669	8,600	669
2022-01-05	679	687	664	666	7,200	666
2022-01-04	696	710	679	679	15,200	679

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