7343 ブロードマインド(株) 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	1,030	1,053	1,030	1,037	9,300	1,037
2023-12-28	1,039	1,061	1,028	1,030	7,100	1,030
2023-12-27	1,032	1,043	1,028	1,028	2,300	1,028
2023-12-26	1,036	1,036	1,032	1,032	2,000	1,032
2023-12-25	1,056	1,056	1,039	1,039	2,500	1,039
2023-12-22	1,030	1,059	1,029	1,050	7,000	1,050
2023-12-21	1,041	1,047	1,040	1,045	1,300	1,045
2023-12-20	1,052	1,052	1,037	1,046	1,600	1,046
2023-12-19	1,053	1,054	1,036	1,048	4,800	1,048
2023-12-18	1,013	1,038	1,012	1,033	2,800	1,033
2023-12-15	1,030	1,035	1,030	1,032	2,000	1,032
2023-12-14	1,021	1,030	1,018	1,027	2,300	1,027
2023-12-13	1,026	1,030	1,009	1,030	30,400	1,030
2023-12-12	1,036	1,036	1,025	1,025	700	1,025
2023-12-11	1,036	1,037	1,028	1,030	1,700	1,030
2023-12-08	1,030	1,040	1,029	1,029	1,200	1,029
2023-12-07	1,045	1,051	1,037	1,048	4,200	1,048
2023-12-06	1,030	1,042	1,030	1,035	1,700	1,035
2023-12-05	1,044	1,044	1,034	1,034	1,400	1,034
2023-12-04	1,049	1,049	1,020	1,044	3,600	1,044
2023-12-01	1,047	1,047	1,032	1,040	1,700	1,040
2023-11-30	1,048	1,048	1,026	1,046	3,500	1,046
2023-11-29	1,030	1,049	1,030	1,049	2,400	1,049
2023-11-28	1,043	1,043	1,032	1,033	4,500	1,033
2023-11-27	1,054	1,057	1,043	1,043	5,500	1,043
2023-11-24	1,048	1,053	1,037	1,053	2,100	1,053
2023-11-22	1,019	1,055	1,019	1,053	7,700	1,053
2023-11-21	1,031	1,036	1,016	1,019	1,800	1,019
2023-11-20	1,027	1,051	1,010	1,032	6,100	1,032
2023-11-17	1,024	1,024	1,017	1,022	2,700	1,022
2023-11-16	1,038	1,038	1,016	1,021	2,600	1,021
2023-11-15	1,037	1,065	1,012	1,039	7,400	1,039
2023-11-14	1,074	1,074	1,025	1,041	23,900	1,041
2023-11-13	1,020	1,074	1,005	1,074	7,000	1,074
2023-11-10	1,009	1,028	1,006	1,017	1,800	1,017
2023-11-09	1,023	1,034	1,007	1,031	2,800	1,031
2023-11-08	1,005	1,024	1,004	1,024	1,500	1,024
2023-11-07	1,028	1,028	1,028	1,028	100	1,028
2023-11-06	1,045	1,045	1,029	1,029	2,400	1,029
2023-11-02	1,022	1,024	1,015	1,015	500	1,015
2023-11-01	1,013	1,016	986	999	5,100	999
2023-10-31	1,010	1,020	992	1,012	2,400	1,012
2023-10-30	991	1,018	970	1,010	7,600	1,010
2023-10-27	1,033	1,033	988	1,006	6,000	1,006
2023-10-26	1,032	1,032	1,032	1,032	100	1,032
2023-10-25	1,041	1,041	1,022	1,037	2,500	1,037
2023-10-24	1,000	1,038	989	1,038	7,100	1,038
2023-10-23	1,004	1,010	1,001	1,001	4,100	1,001
2023-10-20	1,021	1,022	1,011	1,016	3,800	1,016
2023-10-19	1,041	1,041	1,036	1,038	1,300	1,038
2023-10-18	1,047	1,047	1,022	1,041	2,700	1,041
2023-10-17	1,029	1,050	1,027	1,030	3,200	1,030
2023-10-16	1,024	1,041	1,024	1,029	3,400	1,029
2023-10-13	1,073	1,085	1,021	1,042	13,300	1,042
2023-10-12	1,099	1,099	1,080	1,093	8,600	1,093
2023-10-11	1,101	1,107	1,095	1,104	4,500	1,104
2023-10-10	1,100	1,111	1,099	1,100	14,900	1,100
2023-10-06	1,120	1,120	1,098	1,105	6,300	1,105
2023-10-05	1,099	1,113	1,088	1,100	5,400	1,100
2023-10-04	1,110	1,119	1,087	1,094	9,800	1,094
2023-10-03	1,137	1,137	1,102	1,114	4,200	1,114
2023-10-02	1,137	1,145	1,134	1,137	5,000	1,137
2023-09-29	1,126	1,134	1,120	1,134	1,600	1,134
2023-09-28	1,115	1,131	1,115	1,126	700	1,126
2023-09-27	1,133	1,133	1,130	1,133	2,100	1,133
2023-09-26	1,139	1,139	1,117	1,133	2,400	1,133
2023-09-25	1,140	1,141	1,120	1,141	6,700	1,141
2023-09-22	1,119	1,134	1,114	1,134	9,400	1,134
2023-09-21	1,111	1,132	1,111	1,119	1,200	1,119
2023-09-20	1,118	1,137	1,109	1,122	15,100	1,122
2023-09-19	1,107	1,114	1,103	1,109	3,700	1,109
2023-09-15	1,118	1,119	1,105	1,105	5,400	1,105
2023-09-14	1,124	1,124	1,104	1,110	5,600	1,110
2023-09-13	1,111	1,122	1,101	1,121	16,700	1,121
2023-09-12	1,100	1,111	1,095	1,111	3,700	1,111
2023-09-11	1,086	1,098	1,085	1,093	9,300	1,093
2023-09-08	1,117	1,118	1,092	1,092	2,800	1,092
2023-09-07	1,110	1,116	1,107	1,116	3,600	1,116
2023-09-06	1,108	1,111	1,101	1,110	5,500	1,110
2023-09-05	1,114	1,114	1,102	1,107	4,400	1,107
2023-09-04	1,132	1,132	1,114	1,119	2,100	1,119
2023-09-01	1,117	1,129	1,117	1,129	2,500	1,129
2023-08-31	1,123	1,131	1,120	1,128	6,900	1,128
2023-08-30	1,121	1,139	1,111	1,132	8,200	1,132
2023-08-29	1,131	1,131	1,115	1,123	400	1,123
2023-08-28	1,108	1,119	1,108	1,110	4,000	1,110
2023-08-25	1,100	1,133	1,098	1,111	7,800	1,111
2023-08-24	1,120	1,120	1,107	1,120	2,600	1,120
2023-08-23	1,117	1,131	1,109	1,122	2,000	1,122
2023-08-22	1,112	1,118	1,110	1,115	1,700	1,115
2023-08-21	1,110	1,140	1,110	1,129	400	1,129
2023-08-18	1,124	1,148	1,118	1,121	2,000	1,121
2023-08-17	1,130	1,160	1,080	1,152	13,300	1,152
2023-08-16	1,111	1,134	1,101	1,129	9,800	1,129
2023-08-15	1,138	1,138	1,102	1,121	7,700	1,121
2023-08-14	1,147	1,161	1,080	1,129	12,300	1,129
2023-08-10	1,099	1,120	1,099	1,102	2,600	1,102
2023-08-09	1,086	1,111	1,086	1,110	3,000	1,110
2023-08-08	1,120	1,120	1,090	1,115	2,900	1,115
2023-08-07	1,115	1,123	1,101	1,120	1,200	1,120
2023-08-04	1,120	1,126	1,118	1,122	2,400	1,122
2023-08-03	1,104	1,126	1,102	1,113	3,600	1,113
2023-08-02	1,137	1,137	1,102	1,124	2,500	1,124
2023-08-01	1,091	1,132	1,091	1,125	8,900	1,125
2023-07-31	1,122	1,142	1,121	1,121	1,100	1,121
2023-07-28	1,140	1,143	1,101	1,137	3,900	1,137
2023-07-27	1,150	1,150	1,133	1,149	1,900	1,149
2023-07-26	1,150	1,150	1,118	1,150	2,700	1,150
2023-07-25	1,162	1,162	1,130	1,152	5,700	1,152
2023-07-24	1,162	1,162	1,150	1,161	2,300	1,161
2023-07-21	1,156	1,157	1,149	1,150	2,300	1,150
2023-07-20	1,146	1,155	1,126	1,155	4,800	1,155
2023-07-19	1,156	1,156	1,142	1,145	800	1,145
2023-07-18	1,145	1,158	1,140	1,140	2,400	1,140
2023-07-14	1,140	1,143	1,117	1,140	2,200	1,140
2023-07-13	1,140	1,141	1,129	1,140	4,300	1,140
2023-07-12	1,149	1,150	1,135	1,136	3,700	1,136
2023-07-11	1,120	1,147	1,119	1,146	15,100	1,146
2023-07-10	1,092	1,116	1,092	1,109	1,500	1,109
2023-07-07	1,100	1,116	1,095	1,098	1,200	1,098
2023-07-06	1,101	1,120	1,101	1,120	3,000	1,120
2023-07-05	1,118	1,118	1,103	1,110	2,400	1,110
2023-07-04	1,114	1,120	1,095	1,112	4,300	1,112
2023-07-03	1,090	1,120	1,088	1,117	2,300	1,117
2023-06-30	1,110	1,110	1,088	1,088	2,600	1,088
2023-06-29	1,118	1,118	1,100	1,103	600	1,103
2023-06-28	1,110	1,114	1,097	1,097	1,000	1,097
2023-06-27	1,100	1,112	1,080	1,112	1,100	1,112
2023-06-26	1,137	1,137	1,075	1,100	4,400	1,100
2023-06-23	1,102	1,108	1,081	1,100	1,800	1,100
2023-06-22	1,090	1,090	1,060	1,079	5,000	1,079
2023-06-21	1,064	1,064	1,052	1,060	4,200	1,060
2023-06-20	1,070	1,076	1,059	1,076	1,400	1,076
2023-06-19	1,049	1,082	1,043	1,060	3,700	1,060
2023-06-16	1,075	1,075	1,047	1,052	9,000	1,052
2023-06-15	1,071	1,083	1,061	1,077	5,300	1,077
2023-06-14	1,080	1,080	1,044	1,044	6,100	1,044
2023-06-13	1,066	1,078	1,066	1,070	1,900	1,070
2023-06-12	1,068	1,070	1,066	1,070	3,200	1,070
2023-06-09	1,066	1,082	1,046	1,068	4,100	1,068
2023-06-08	1,061	1,073	1,061	1,066	1,700	1,066
2023-06-07	1,082	1,083	1,060	1,063	2,300	1,063
2023-06-06	1,053	1,080	1,051	1,077	9,400	1,077
2023-06-05	1,043	1,076	1,043	1,053	4,800	1,053
2023-06-02	1,046	1,075	1,044	1,051	2,700	1,051
2023-06-01	1,047	1,048	1,015	1,036	3,000	1,036
2023-05-31	1,004	1,044	1,004	1,040	8,000	1,040
2023-05-30	1,006	1,006	993	1,003	2,200	1,003
2023-05-29	1,012	1,012	991	1,003	6,900	1,003
2023-05-26	1,018	1,025	1,012	1,012	2,200	1,012
2023-05-25	993	1,029	991	1,026	9,000	1,026
2023-05-24	991	992	980	991	3,900	991
2023-05-23	1,003	1,008	980	989	14,900	989
2023-05-22	964	994	964	989	4,200	989
2023-05-19	972	985	960	979	3,000	979
2023-05-18	999	999	970	975	6,400	975
2023-05-17	1,019	1,019	965	985	16,200	985
2023-05-16	1,074	1,074	953	1,000	32,300	1,000
2023-05-15	1,050	1,093	991	1,050	80,000	1,050
2023-05-12	1,200	1,204	1,147	1,147	18,600	1,147
2023-05-11	1,168	1,219	1,162	1,210	26,600	1,210
2023-05-10	1,161	1,184	1,161	1,168	4,500	1,168
2023-05-09	1,158	1,201	1,143	1,161	27,000	1,161
2023-05-08	1,133	1,147	1,128	1,143	2,800	1,143
2023-05-02	1,133	1,140	1,133	1,134	1,000	1,134
2023-05-01	1,124	1,141	1,124	1,135	3,300	1,135
2023-04-28	1,150	1,150	1,124	1,124	2,500	1,124
2023-04-27	1,130	1,155	1,125	1,155	2,100	1,155
2023-04-26	1,150	1,150	1,120	1,129	4,100	1,129
2023-04-25	1,160	1,161	1,137	1,150	7,100	1,150
2023-04-24	1,141	1,150	1,111	1,150	5,500	1,150
2023-04-21	1,160	1,165	1,120	1,149	6,900	1,149
2023-04-20	1,179	1,185	1,148	1,155	8,600	1,155
2023-04-19	1,199	1,199	1,154	1,186	7,800	1,186
2023-04-18	1,157	1,200	1,134	1,182	32,500	1,182
2023-04-17	1,120	1,128	1,110	1,117	16,000	1,117
2023-04-14	1,097	1,103	1,092	1,103	1,700	1,103
2023-04-13	1,078	1,114	1,076	1,092	16,300	1,092
2023-04-12	1,077	1,085	1,060	1,076	4,000	1,076
2023-04-11	1,096	1,096	1,062	1,074	6,200	1,074
2023-04-10	1,066	1,097	1,066	1,097	5,200	1,097
2023-04-07	1,061	1,073	1,061	1,062	1,100	1,062
2023-04-06	1,055	1,060	1,054	1,060	1,900	1,060
2023-04-05	1,067	1,090	1,059	1,060	1,600	1,060
2023-04-04	1,085	1,085	1,070	1,077	2,100	1,077
2023-04-03	1,059	1,092	1,050	1,082	10,000	1,082
2023-03-31	1,055	1,073	1,038	1,063	7,000	1,063
2023-03-30	1,058	1,065	1,058	1,061	2,100	1,061
2023-03-29	1,069	1,084	1,069	1,070	6,800	1,070
2023-03-28	1,080	1,083	1,069	1,070	11,000	1,070
2023-03-27	1,097	1,097	1,071	1,083	10,100	1,083
2023-03-24	1,073	1,073	1,058	1,069	3,400	1,069
2023-03-23	1,080	1,081	1,033	1,073	16,500	1,073
2023-03-22	1,081	1,081	1,066	1,080	2,600	1,080
2023-03-20	1,067	1,090	1,062	1,062	5,900	1,062
2023-03-17	1,080	1,080	1,059	1,075	3,400	1,075
2023-03-16	1,056	1,062	1,025	1,051	13,600	1,051
2023-03-15	1,054	1,097	1,054	1,078	4,300	1,078
2023-03-14	1,110	1,110	1,037	1,041	35,300	1,041
2023-03-13	1,130	1,139	1,094	1,118	29,200	1,118
2023-03-10	1,195	1,200	1,121	1,188	26,200	1,188
2023-03-09	1,190	1,200	1,185	1,195	8,300	1,195
2023-03-08	1,197	1,202	1,186	1,186	6,600	1,186
2023-03-07	1,174	1,200	1,174	1,189	7,200	1,189
2023-03-06	1,160	1,176	1,160	1,174	8,800	1,174
2023-03-03	1,167	1,184	1,159	1,176	5,200	1,176
2023-03-02	1,165	1,185	1,165	1,170	3,500	1,170
2023-03-01	1,156	1,198	1,151	1,183	9,800	1,183
2023-02-28	1,198	1,198	1,166	1,181	5,900	1,181
2023-02-27	1,228	1,229	1,184	1,190	5,900	1,190
2023-02-24	1,176	1,210	1,170	1,208	17,700	1,208
2023-02-22	1,176	1,186	1,157	1,183	7,000	1,183
2023-02-21	1,172	1,190	1,144	1,173	20,000	1,173
2023-02-20	1,152	1,175	1,152	1,164	6,200	1,164
2023-02-17	1,151	1,194	1,151	1,156	9,900	1,156
2023-02-16	1,165	1,184	1,155	1,155	13,100	1,155
2023-02-15	1,200	1,200	1,151	1,181	13,900	1,181
2023-02-14	1,199	1,230	1,133	1,199	73,600	1,199
2023-02-13	1,086	1,094	1,070	1,079	13,300	1,079
2023-02-10	1,099	1,109	1,070	1,095	17,600	1,095
2023-02-09	1,081	1,105	1,076	1,084	12,500	1,084
2023-02-08	1,032	1,101	1,025	1,053	32,600	1,053
2023-02-07	1,113	1,125	1,032	1,070	44,200	1,070
2023-02-06	1,143	1,165	1,115	1,117	7,800	1,117
2023-02-03	1,161	1,172	1,141	1,144	3,400	1,144
2023-02-02	1,153	1,181	1,139	1,164	7,700	1,164
2023-02-01	1,196	1,197	1,112	1,160	14,400	1,160
2023-01-31	1,165	1,194	1,132	1,184	9,400	1,184
2023-01-30	1,182	1,182	1,125	1,169	13,200	1,169
2023-01-27	1,201	1,210	1,187	1,190	7,600	1,190
2023-01-26	1,240	1,240	1,194	1,211	12,400	1,211
2023-01-25	1,199	1,249	1,196	1,224	36,900	1,224
2023-01-24	1,135	1,182	1,123	1,179	24,200	1,179
2023-01-23	1,178	1,238	1,126	1,140	60,200	1,140
2023-01-20	1,134	1,170	1,102	1,148	111,300	1,148
2023-01-19	1,078	1,119	1,070	1,104	16,900	1,104
2023-01-18	1,173	1,175	1,085	1,096	25,800	1,096
2023-01-17	1,197	1,197	1,111	1,148	29,600	1,148
2023-01-16	1,098	1,171	1,059	1,167	37,300	1,167
2023-01-13	1,060	1,073	1,043	1,073	9,600	1,073
2023-01-12	1,020	1,083	1,000	1,083	19,800	1,083
2023-01-11	976	1,025	973	1,020	17,800	1,020
2023-01-10	979	979	927	960	9,200	960
2023-01-06	990	995	971	976	4,300	976
2023-01-05	998	1,010	975	995	16,700	995
2023-01-04	1,000	1,005	954	985	8,300	985

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