！決算発表予定日 2025/02/13
7343東証G信用
業種 保険業
ブロードマインド 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,150 (24/05/08) | 1,100 (24/02/13) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,150 (24/05/08) | 1,057 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 1,579 | 1,579 | 1,564 | 1,579 | +29 | +1.9 | 2,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,581 | 1,581 | 1,528 | 1,550 | -16 | -1.0 | 25,000 |
| 1/31 | 1,588 | 1,608 | 1,544 | 1,566 | +10 | +0.6 | 25,600 |
| 1/30 | 1,536 | 1,617 | 1,532 | 1,556 | +20 | +1.3 | 18,300 |
| 1/29 | 1,513 | 1,547 | 1,513 | 1,536 | +23 | +1.5 | 10,600 |
| 1/28 | 1,517 | 1,524 | 1,487 | 1,513 | +15 | +1.0 | 11,200 |
| 1/27 | 1,481 | 1,505 | 1,465 | 1,498 | +36 | +2.5 | 21,600 |
| 1/24 | 1,451 | 1,471 | 1,449 | 1,462 | +11 | +0.8 | 9,700 |
| 1/23 | 1,458 | 1,476 | 1,431 | 1,451 | +10 | +0.7 | 13,000 |
| 1/22 | 1,469 | 1,469 | 1,440 | 1,441 | -20 | -1.4 | 12,400 |
| 1/21 | 1,497 | 1,498 | 1,450 | 1,461 | -1 | -0.1 | 25,100 |
| 1/20 | 1,468 | 1,476 | 1,424 | 1,462 | +24 | +1.7 | 19,300 |
| 1/17 | 1,428 | 1,438 | 1,412 | 1,438 | -10 | -0.7 | 17,700 |
| 1/16 | 1,440 | 1,450 | 1,424 | 1,448 | +9 | +0.6 | 17,100 |
| 1/15 | 1,463 | 1,463 | 1,426 | 1,439 | -22 | -1.5 | 12,900 |
| 1/14 | 1,455 | 1,476 | 1,418 | 1,461 | +3 | +0.2 | 24,000 |
| 1/10 | 1,428 | 1,470 | 1,419 | 1,458 | +30 | +2.1 | 8,100 |
| 1/9 | 1,446 | 1,446 | 1,416 | 1,428 | +1 | +0.1 | 10,900 |
| 1/8 | 1,465 | 1,465 | 1,427 | 1,427 | -20 | -1.4 | 12,800 |
| 1/7 | 1,452 | 1,463 | 1,422 | 1,447 | +12 | +0.8 | 15,700 |
| 1/6 | 1,405 | 1,454 | 1,401 | 1,435 | +52 | +3.8 | 43,700 |
| 12/30 | 1,371 | 1,383 | 1,336 | 1,383 | +54 | +4.1 | 20,800 |
| 12/27 | 1,335 | 1,352 | 1,316 | 1,329 | +3 | +0.2 | 16,100 |
| 12/26 | 1,303 | 1,336 | 1,301 | 1,326 | +9 | +0.7 | 13,200 |
| 12/25 | 1,314 | 1,317 | 1,287 | 1,317 | +16 | +1.2 | 13,200 |
| 12/24 | 1,325 | 1,345 | 1,300 | 1,301 | -43 | -3.2 | 24,500 |
| 12/23 | 1,330 | 1,354 | 1,310 | 1,344 | +17 | +1.3 | 18,700 |
| 12/20 | 1,300 | 1,352 | 1,285 | 1,327 | +29 | +2.2 | 5,800 |
| 12/19 | 1,319 | 1,319 | 1,282 | 1,298 | -27 | -2.0 | 12,300 |
| 12/18 | 1,303 | 1,347 | 1,295 | 1,325 | +28 | +2.2 | 17,800 |
| 12/17 | 1,289 | 1,299 | 1,283 | 1,297 | +13 | +1.0 | 10,700 |
▶︎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
