！決算発表予定日 2024/05/14
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 |
|---|---|
| 2,105 (24/03/08) | 953 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,105 (24/03/08) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,927 | 1,950 | 1,905 | 1,949 | +19 | +1.0 | 3,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,969 | 1,969 | 1,916 | 1,930 | -10 | -0.5 | 6,800 |
| 4/23 | 1,817 | 1,957 | 1,815 | 1,940 | +127 | +7.0 | 17,100 |
| 4/22 | 1,804 | 1,836 | 1,804 | 1,813 | +11 | +0.6 | 3,200 |
| 4/19 | 1,803 | 1,803 | 1,783 | 1,802 | -15 | -0.8 | 4,900 |
| 4/18 | 1,780 | 1,817 | 1,776 | 1,817 | +42 | +2.4 | 5,500 |
| 4/17 | 1,778 | 1,790 | 1,771 | 1,775 | -3 | -0.2 | 3,100 |
| 4/16 | 1,780 | 1,788 | 1,778 | 1,778 | +5 | +0.3 | 5,800 |
| 4/15 | 1,777 | 1,814 | 1,773 | 1,773 | -4 | -0.2 | 11,000 |
| 4/12 | 1,793 | 1,797 | 1,777 | 1,777 | -16 | -0.9 | 1,900 |
| 4/11 | 1,800 | 1,820 | 1,791 | 1,793 | -7 | -0.4 | 900 |
| 4/10 | 1,820 | 1,820 | 1,800 | 1,800 | -25 | -1.4 | 1,500 |
| 4/9 | 1,773 | 1,825 | 1,772 | 1,825 | +52 | +2.9 | 13,500 |
| 4/8 | 1,778 | 1,793 | 1,772 | 1,773 | -1 | -0.1 | 10,700 |
| 4/5 | 1,774 | 1,785 | 1,772 | 1,774 | -13 | -0.7 | 3,600 |
| 4/4 | 1,800 | 1,800 | 1,775 | 1,787 | -3 | -0.2 | 10,500 |
| 4/3 | 1,807 | 1,807 | 1,782 | 1,790 | +14 | +0.8 | 2,900 |
| 4/2 | 1,796 | 1,811 | 1,775 | 1,776 | -18 | -1.0 | 10,300 |
| 4/1 | 1,801 | 1,810 | 1,791 | 1,794 | -7 | -0.4 | 5,500 |
| 3/29 | 1,790 | 1,825 | 1,790 | 1,801 | +10 | +0.6 | 11,000 |
| 3/28 | 1,790 | 1,810 | 1,780 | 1,791 | -19 | -1.1 | 4,600 |
| 3/27 | 1,808 | 1,826 | 1,789 | 1,810 | 0 | 0.0 | 21,700 |
| 3/26 | 1,853 | 1,853 | 1,805 | 1,810 | -3 | -0.2 | 9,200 |
| 3/25 | 1,820 | 1,867 | 1,810 | 1,813 | +8 | +0.4 | 13,000 |
| 3/22 | 1,810 | 1,810 | 1,791 | 1,805 | +3 | +0.2 | 11,400 |
| 3/21 | 1,823 | 1,828 | 1,800 | 1,802 | -18 | -1.0 | 14,300 |
| 3/19 | 1,849 | 1,850 | 1,819 | 1,820 | -34 | -1.8 | 14,600 |
| 3/18 | 1,871 | 1,871 | 1,851 | 1,854 | -10 | -0.5 | 4,600 |
| 3/15 | 1,882 | 1,901 | 1,860 | 1,864 | -37 | -2.0 | 10,100 |
| 3/14 | 1,865 | 1,948 | 1,865 | 1,901 | +41 | +2.2 | 33,300 |
| 3/13 | 1,948 | 1,948 | 1,860 | 1,860 | -48 | -2.5 | 18,100 |
▶︎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