KabuInsight

ブロードマインド

7343
グロース/保険業/Broad-Minded Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,321.01,379.01,318.01,324.0+3.0+0.23%19,400
2026-03-121,328.01,337.01,320.01,321.0-5.0-0.38%3,800
2026-03-111,332.01,350.01,322.01,326.0-9.0-0.67%9,100
2026-03-101,340.01,347.01,317.01,335.0+21.0+1.60%10,800
2026-03-091,330.01,330.01,303.01,314.0-14.0-1.05%7,100
2026-03-061,335.01,340.01,325.01,328.0+23.0+1.76%5,100
2026-03-051,321.01,334.01,302.01,305.0+11.0+0.85%9,000
2026-03-041,324.01,324.01,281.01,294.0-36.0-2.71%27,100
2026-03-031,340.01,344.01,328.01,330.0-10.0-0.75%25,800
2026-03-021,301.01,383.01,301.01,340.0-52.0-3.74%48,800
2026-02-271,381.01,392.01,350.01,392.0+32.0+2.35%15,000
2026-02-261,369.01,369.01,349.01,360.0+10.0+0.74%6,800
2026-02-251,368.01,369.01,350.01,350.0+1.0+0.07%6,500
2026-02-241,333.01,353.01,333.01,349.0+14.0+1.05%9,500
2026-02-201,346.01,346.01,331.01,335.0-6.0-0.45%5,300
2026-02-191,345.01,347.01,331.01,341.0-1.0-0.07%7,800
2026-02-181,338.01,345.01,336.01,342.0-3.0-0.22%5,600
2026-02-171,336.01,354.01,336.01,345.0-1.0-0.07%8,000
2026-02-161,400.01,400.01,333.01,346.0-4.0-0.30%21,500
2026-02-131,369.01,369.01,313.01,350.0-22.0-1.60%21,700
2026-02-121,368.01,372.01,345.01,372.0+22.0+1.63%11,700
2026-02-101,340.01,358.01,340.01,350.0+11.0+0.82%4,600
2026-02-091,357.01,367.01,337.01,339.0-18.0-1.33%16,500
2026-02-061,359.01,378.01,329.01,357.0-2.0-0.15%11,300
2026-02-051,358.01,370.01,357.01,359.00.00.00%5,200
2026-02-041,357.01,359.01,348.01,359.0+13.0+0.97%3,200
2026-02-031,347.01,350.01,338.01,346.0+12.0+0.90%4,000
2026-02-021,350.01,357.01,330.01,334.0-6.0-0.45%5,100
2026-01-301,331.01,351.01,331.01,340.0+8.0+0.60%3,100
2026-01-291,332.01,359.01,331.01,332.0+1.0+0.08%5,900
2026-01-281,366.01,380.01,331.01,331.0-31.0-2.28%10,700
2026-01-271,362.01,386.01,361.01,362.00.00.00%5,200
2026-01-261,374.01,391.01,356.01,362.0-26.0-1.87%11,500
2026-01-231,379.01,388.01,368.01,388.0+18.0+1.31%6,500
2026-01-221,374.01,391.01,367.01,370.0-4.0-0.29%3,300
2026-01-211,353.01,374.01,344.01,374.0+7.0+0.51%13,000
2026-01-201,394.01,394.01,365.01,367.0-26.0-1.87%12,900
2026-01-191,395.01,397.01,384.01,393.0+3.0+0.22%9,300
2026-01-161,385.01,391.01,383.01,390.0+5.0+0.36%5,600
2026-01-151,370.01,385.01,357.01,385.0-3.0-0.22%12,200
2026-01-141,360.01,388.01,360.01,388.0+30.0+2.21%6,400
2026-01-131,380.01,380.01,350.01,358.0-4.0-0.29%15,700
2026-01-091,382.01,382.01,355.01,362.0-18.0-1.30%22,200
2026-01-081,372.01,383.01,372.01,380.0+8.0+0.58%14,300
2026-01-071,360.01,374.01,348.01,372.0+12.0+0.88%9,800
2026-01-061,364.01,364.01,344.01,360.0+16.0+1.19%17,500
2026-01-051,367.01,367.01,322.01,344.0-6.0-0.44%13,900
2025-12-301,345.01,367.01,332.01,350.0+30.0+2.27%14,600
2025-12-291,308.01,339.01,308.01,320.0+19.0+1.46%15,600
2025-12-261,295.01,301.01,285.01,301.0+17.0+1.32%9,500
2025-12-251,265.01,285.01,264.01,284.0+19.0+1.50%6,200
2025-12-241,240.01,350.01,238.01,265.0+33.0+2.68%26,400
2025-12-231,239.01,240.01,230.01,232.0-8.0-0.65%13,000
2025-12-221,235.01,240.01,232.01,240.0+5.0+0.40%10,800
2025-12-191,234.01,236.01,229.01,235.0+7.0+0.57%6,200
2025-12-181,232.01,235.01,221.01,228.00.00.00%8,500
2025-12-171,237.01,237.01,226.01,228.0-7.0-0.57%6,700
2025-12-161,238.01,239.01,229.01,235.0-4.0-0.32%3,200
2025-12-151,210.01,240.01,210.01,239.0+20.0+1.64%10,400
2025-12-121,222.01,230.01,210.01,219.0-1.0-0.08%6,400
2025-12-111,221.01,230.01,220.01,220.0-3.0-0.25%3,800
2025-12-101,229.01,230.01,222.01,223.0-7.0-0.57%4,900
2025-12-091,222.01,230.01,219.01,230.0+4.0+0.33%5,300
2025-12-081,216.01,231.01,216.01,226.0+10.0+0.82%4,300
2025-12-051,226.01,229.01,216.01,216.0-7.0-0.57%2,300
2025-12-041,229.01,236.01,223.01,223.0-5.0-0.41%3,800
2025-12-031,210.01,230.01,210.01,228.0-4.0-0.32%6,200
2025-12-021,230.01,240.01,229.01,232.00.00.00%2,700
2025-12-011,240.01,249.01,230.01,232.0-8.0-0.65%10,700
2025-11-281,235.01,240.01,230.01,240.0+5.0+0.40%7,900
2025-11-271,235.01,235.01,226.01,235.0+10.0+0.82%1,000
2025-11-261,229.01,231.01,223.01,225.0-4.0-0.33%5,600
2025-11-251,233.01,233.01,224.01,229.0+4.0+0.33%1,700
2025-11-211,227.01,227.01,214.01,225.0-2.0-0.16%6,500
2025-11-201,233.01,238.01,225.01,227.0-5.0-0.41%6,900
2025-11-191,236.01,236.01,225.01,232.0-6.0-0.48%3,900
2025-11-181,240.01,240.01,216.01,238.0-2.0-0.16%6,800
2025-11-171,245.01,249.01,233.01,240.0+2.0+0.16%9,700
2025-11-141,230.01,244.01,221.01,238.0+22.0+1.81%10,700
2025-11-131,218.01,218.01,209.01,216.0-2.0-0.16%700
2025-11-121,209.01,218.01,209.01,218.0+9.0+0.74%900
2025-11-111,210.01,210.01,209.01,209.0+1.0+0.08%300
2025-11-101,219.01,219.01,208.01,208.0-10.0-0.82%4,000
2025-11-071,206.01,218.01,206.01,218.0+11.0+0.91%2,200
2025-11-061,208.01,210.01,207.01,207.0-6.0-0.49%1,000
2025-11-051,213.01,213.01,207.01,213.0+4.0+0.33%700
2025-11-041,214.01,218.01,207.01,209.0+3.0+0.25%700
2025-10-311,208.01,214.01,205.01,206.0-2.0-0.17%4,900
2025-10-301,221.01,221.01,207.01,208.0-14.0-1.15%9,100
2025-10-291,222.01,223.01,222.01,222.00.00.00%700
2025-10-281,215.01,222.01,215.01,222.0+9.0+0.74%1,500
2025-10-271,232.01,233.01,213.01,213.0-6.0-0.49%8,600
2025-10-241,220.01,220.01,212.01,219.0+8.0+0.66%800
2025-10-231,220.01,220.01,211.01,211.00.00.00%2,100
2025-10-221,214.01,225.01,210.01,211.0-1.0-0.08%5,200
2025-10-211,220.01,230.01,210.01,212.0-8.0-0.66%3,300
2025-10-201,227.01,227.01,216.01,220.0+4.0+0.33%2,800
2025-10-171,225.01,225.01,216.01,216.0-8.0-0.65%1,600
2025-10-161,224.01,224.01,216.01,224.0+6.0+0.49%800
2025-10-151,215.01,226.01,215.01,218.0-6.0-0.49%1,100
2025-10-141,212.01,224.01,209.01,224.0-6.0-0.49%3,000
2025-10-101,230.01,230.01,211.01,230.0+11.0+0.90%3,000
2025-10-091,216.01,233.01,216.01,219.0+5.0+0.41%1,100
2025-10-081,235.01,235.01,213.01,214.0-11.0-0.90%2,800
2025-10-071,243.01,243.01,213.01,225.0-11.0-0.89%3,300
2025-10-061,231.01,237.01,222.01,236.0+14.0+1.15%6,100
2025-10-031,213.01,222.01,212.01,222.0+9.0+0.74%1,300
2025-10-021,211.01,240.01,211.01,213.0+2.0+0.17%2,300
2025-10-011,222.01,235.01,210.01,211.0-16.0-1.30%3,600
2025-09-301,243.01,243.01,221.01,227.0-5.0-0.41%4,300
2025-09-291,227.01,249.01,214.01,232.0+3.0+0.24%13,600
2025-09-261,207.01,230.01,207.01,229.0+11.0+0.90%3,900
2025-09-251,214.01,219.01,206.01,218.0+9.0+0.74%3,000
2025-09-241,206.01,209.01,203.01,209.0+2.0+0.17%2,600
2025-09-221,190.01,208.01,190.01,207.0+10.0+0.84%2,500
2025-09-191,199.01,202.01,197.01,197.0-3.0-0.25%4,100
2025-09-181,195.01,211.01,195.01,200.0+3.0+0.25%2,400
2025-09-171,201.01,201.01,197.01,197.0-8.0-0.66%3,300
2025-09-161,210.01,210.01,205.01,205.0-12.0-0.99%1,500
2025-09-121,216.01,220.01,204.01,217.0——4,100

直近120営業日分を表示