！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,900 | 2,097 | 1,900 | 2,082 | +183 | +9.6 | 76,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,804 | 1,969 | 1,804 | 1,899 | +97 | +5.4 | 34,200 |
| 4/19 | 1,777 | 1,817 | 1,771 | 1,802 | +25 | +1.4 | 30,300 |
| 4/12 | 1,778 | 1,825 | 1,772 | 1,777 | +3 | +0.2 | 28,500 |
| 4/5 | 1,801 | 1,811 | 1,772 | 1,774 | -27 | -1.5 | 32,800 |
| 3/29 | 1,820 | 1,867 | 1,780 | 1,801 | -4 | -0.2 | 59,500 |
| 3/22 | 1,871 | 1,871 | 1,791 | 1,805 | -59 | -3.2 | 44,900 |
| 3/15 | 1,910 | 1,948 | 1,842 | 1,864 | -74 | -3.8 | 177,600 |
| 3/8 | 1,239 | 2,105 | 1,214 | 1,938 | +726 | +59.9 | 348,600 |
| 3/1 | 1,220 | 1,240 | 1,188 | 1,212 | +2 | +0.2 | 26,300 |
| 2/22 | 1,233 | 1,233 | 1,178 | 1,210 | -7 | -0.6 | 16,600 |
| 2/16 | 1,160 | 1,242 | 1,100 | 1,217 | +52 | +4.5 | 65,700 |
| 2/9 | 1,202 | 1,202 | 1,155 | 1,165 | -39 | -3.2 | 7,700 |
| 2/2 | 1,190 | 1,206 | 1,155 | 1,204 | +14 | +1.2 | 13,400 |
| 1/26 | 1,152 | 1,214 | 1,130 | 1,190 | +54 | +4.8 | 44,900 |
| 1/19 | 1,151 | 1,176 | 1,105 | 1,136 | -32 | -2.7 | 19,400 |
| 1/12 | 1,224 | 1,224 | 1,134 | 1,168 | -27 | -2.3 | 27,300 |
| 1/5 | 1,059 | 1,255 | 1,057 | 1,195 | +158 | +15.2 | 58,700 |
| 12/29 | 1,056 | 1,061 | 1,028 | 1,037 | -13 | -1.2 | 23,200 |
| 12/22 | 1,013 | 1,059 | 1,012 | 1,050 | +18 | +1.7 | 17,500 |
| 12/15 | 1,036 | 1,037 | 1,009 | 1,032 | +3 | +0.3 | 37,100 |
| 12/8 | 1,049 | 1,051 | 1,020 | 1,029 | -11 | -1.1 | 12,100 |
| 12/1 | 1,054 | 1,057 | 1,026 | 1,040 | -13 | -1.2 | 17,600 |
| 11/24 | 1,027 | 1,055 | 1,010 | 1,053 | +31 | +3.0 | 17,700 |
| 11/17 | 1,020 | 1,074 | 1,005 | 1,022 | +5 | +0.5 | 43,600 |
| 11/10 | 1,045 | 1,045 | 1,004 | 1,017 | +2 | +0.2 | 8,600 |
| 11/2 | 991 | 1,024 | 970 | 1,015 | +9 | +0.9 | 15,600 |
| 10/27 | 1,004 | 1,041 | 988 | 1,006 | -10 | -1.0 | 19,800 |
| 10/20 | 1,024 | 1,050 | 1,011 | 1,016 | -26 | -2.5 | 14,400 |
| 10/13 | 1,100 | 1,111 | 1,021 | 1,042 | -63 | -5.7 | 41,300 |
| 10/6 | 1,137 | 1,145 | 1,087 | 1,105 | -29 | -2.6 | 30,700 |
▶︎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