4347東証S貸借
業種 サービス業
ブロードメディア 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,017 (23/09/29) | 1,012 (24/02/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,675 (24/05/29) | 1,012 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,630 | 1,630 | 1,585 | 1,590 | -34 | -2.1 | 38,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,597 | 1,624 | 1,593 | 1,624 | +15 | +0.9 | 23,100 |
| 5/30 | 1,609 | 1,625 | 1,575 | 1,609 | -8 | -0.5 | 35,300 |
| 5/29 | 1,551 | 1,675 | 1,550 | 1,617 | +57 | +3.7 | 275,000 |
| 5/28 | 1,523 | 1,577 | 1,523 | 1,560 | +38 | +2.5 | 42,300 |
| 5/27 | 1,580 | 1,580 | 1,513 | 1,522 | -67 | -4.2 | 50,800 |
| 5/24 | 1,587 | 1,604 | 1,580 | 1,589 | -24 | -1.5 | 88,700 |
| 5/23 | 1,634 | 1,638 | 1,608 | 1,613 | -21 | -1.3 | 79,200 |
| 5/22 | 1,629 | 1,660 | 1,628 | 1,634 | +6 | +0.4 | 67,300 |
| 5/21 | 1,631 | 1,645 | 1,626 | 1,628 | -19 | -1.2 | 29,400 |
| 5/20 | 1,644 | 1,652 | 1,635 | 1,647 | -1 | -0.1 | 30,100 |
| 5/17 | 1,632 | 1,648 | 1,612 | 1,648 | +21 | +1.3 | 35,400 |
| 5/16 | 1,597 | 1,635 | 1,594 | 1,627 | +30 | +1.9 | 42,400 |
| 5/15 | 1,576 | 1,609 | 1,571 | 1,597 | +8 | +0.5 | 96,600 |
| 5/14 | 1,653 | 1,673 | 1,589 | 1,589 | -67 | -4.1 | 229,200 |
| 5/13 | 1,471 | 1,656 | 1,471 | 1,656 | +300 | +22.1 | 649,300 |
| 5/10 | 1,386 | 1,389 | 1,344 | 1,356 | -37 | -2.7 | 65,100 |
| 5/9 | 1,373 | 1,396 | 1,373 | 1,393 | +20 | +1.5 | 58,500 |
| 5/8 | 1,388 | 1,405 | 1,368 | 1,373 | -2 | -0.2 | 50,900 |
| 5/7 | 1,367 | 1,392 | 1,367 | 1,375 | +8 | +0.6 | 31,800 |
| 5/2 | 1,369 | 1,384 | 1,360 | 1,367 | -7 | -0.5 | 29,700 |
| 5/1 | 1,348 | 1,376 | 1,340 | 1,374 | +30 | +2.2 | 51,500 |
| 4/30 | 1,324 | 1,356 | 1,324 | 1,344 | +19 | +1.4 | 43,200 |
| 4/26 | 1,331 | 1,342 | 1,320 | 1,325 | +3 | +0.2 | 31,900 |
| 4/25 | 1,336 | 1,368 | 1,315 | 1,322 | +4 | +0.3 | 88,000 |
| 4/24 | 1,300 | 1,331 | 1,295 | 1,318 | +18 | +1.4 | 36,900 |
| 4/23 | 1,300 | 1,314 | 1,295 | 1,300 | +4 | +0.3 | 41,500 |
| 4/22 | 1,302 | 1,304 | 1,286 | 1,296 | +6 | +0.5 | 16,900 |
| 4/19 | 1,305 | 1,317 | 1,277 | 1,290 | -10 | -0.8 | 35,400 |
| 4/18 | 1,266 | 1,308 | 1,266 | 1,300 | +35 | +2.8 | 72,200 |
| 4/17 | 1,299 | 1,309 | 1,265 | 1,265 | -26 | -2.0 | 55,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて