！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,969 | 2,097 | 1,962 | 2,082 | +103 | +5.2 | 28,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,858 | 1,948 | 1,850 | 1,908 | +42 | +2.3 | 63,500 |
| 3/11 | 1,910 | 1,912 | 1,842 | 1,866 | -72 | -3.7 | 52,600 |
| 3/8 | 2,039 | 2,105 | 1,910 | 1,938 | -10 | -0.5 | 309,400 |
| 3/7 | 1,948 | 1,948 | 1,948 | 1,948 | +400 | +25.8 | 10,500 |
| 3/6 | 1,548 | 1,548 | 1,548 | 1,548 | +300 | +24.0 | 16,100 |
| 3/5 | 1,240 | 1,248 | 1,225 | 1,248 | +8 | +0.7 | 5,000 |
| 3/4 | 1,239 | 1,245 | 1,214 | 1,240 | +28 | +2.3 | 7,600 |
| 3/1 | 1,221 | 1,240 | 1,211 | 1,212 | -7 | -0.6 | 2,300 |
| 2/29 | 1,212 | 1,219 | 1,209 | 1,219 | -19 | -1.5 | 2,000 |
| 2/28 | 1,226 | 1,239 | 1,220 | 1,238 | +8 | +0.7 | 13,100 |
| 2/27 | 1,231 | 1,231 | 1,188 | 1,230 | +13 | +1.1 | 5,100 |
| 2/26 | 1,220 | 1,220 | 1,190 | 1,217 | +7 | +0.6 | 3,800 |
| 2/22 | 1,206 | 1,220 | 1,200 | 1,210 | -9 | -0.7 | 2,600 |
| 2/21 | 1,220 | 1,220 | 1,205 | 1,219 | -5 | -0.4 | 600 |
| 2/20 | 1,224 | 1,224 | 1,201 | 1,224 | +14 | +1.2 | 5,300 |
| 2/19 | 1,233 | 1,233 | 1,178 | 1,210 | -7 | -0.6 | 8,100 |
| 2/16 | 1,190 | 1,217 | 1,175 | 1,217 | +13 | +1.1 | 6,000 |
| 2/15 | 1,230 | 1,230 | 1,185 | 1,204 | -26 | -2.1 | 6,700 |
| 2/14 | 1,202 | 1,242 | 1,191 | 1,230 | +108 | +9.6 | 42,300 |
| 2/13 | 1,160 | 1,160 | 1,100 | 1,122 | -43 | -3.7 | 10,700 |
| 2/9 | 1,156 | 1,168 | 1,155 | 1,165 | -17 | -1.4 | 2,500 |
| 2/8 | 1,187 | 1,188 | 1,162 | 1,182 | -6 | -0.5 | 1,200 |
| 2/7 | 1,161 | 1,188 | 1,161 | 1,188 | +2 | +0.2 | 1,300 |
| 2/6 | 1,199 | 1,199 | 1,183 | 1,186 | -6 | -0.5 | 800 |
| 2/5 | 1,202 | 1,202 | 1,186 | 1,192 | -12 | -1.0 | 1,900 |
| 2/2 | 1,206 | 1,206 | 1,181 | 1,204 | +18 | +1.5 | 1,100 |
▶︎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