日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ブロードリーフ(3673)の株価時系列情報

ブロードリーフの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/12 1,109 1,122 1,108 1,118 473,600
2017/12/11 1,115 1,123 1,105 1,111 686,300
2017/12/08 1,112 1,124 1,109 1,116 436,500
2017/12/07 1,111 1,131 1,109 1,121 476,900
2017/12/06 1,113 1,140 1,104 1,113 581,900
2017/12/05 1,115 1,127 1,092 1,110 594,900
2017/12/04 1,169 1,169 1,125 1,126 615,900
2017/12/01 1,170 1,188 1,158 1,172 924,000
2017/11/30 1,139 1,156 1,123 1,154 816,900
2017/11/29 1,140 1,161 1,129 1,143 865,900
2017/11/28 1,131 1,163 1,107 1,154 914,600
2017/11/27 1,098 1,140 1,096 1,131 856,400
2017/11/24 1,082 1,100 1,071 1,094 405,500
2017/11/22 1,070 1,091 1,055 1,088 749,200
2017/11/21 1,090 1,094 1,027 1,041 1,430,900
2017/11/20 1,109 1,140 1,106 1,124 498,900
2017/11/17 1,100 1,105 1,067 1,096 688,000
2017/11/16 1,050 1,106 1,049 1,102 823,200
2017/11/15 1,037 1,064 1,023 1,028 542,300
2017/11/14 1,046 1,119 1,036 1,066 1,302,400
2017/11/13 983 1,058 971 1,058 2,199,900
2017/11/10 912 918 906 908 432,300
2017/11/09 929 938 914 924 733,700
2017/11/08 927 929 923 925 366,400
2017/11/07 910 931 909 931 577,100
2017/11/06 929 931 915 916 594,500
2017/11/02 935 935 922 926 288,100
2017/11/01 936 938 932 935 273,400
2017/10/31 928 936 924 930 288,300
2017/10/30 931 932 925 929 528,100
2017/10/27 929 933 926 931 199,600
2017/10/26 926 933 921 928 187,200
2017/10/25 933 942 923 924 300,400
2017/10/24 915 928 909 924 278,200
2017/10/23 922 922 905 908 388,300
2017/10/20 920 920 904 917 294,100
2017/10/19 927 930 919 923 146,700
2017/10/18 922 925 914 919 190,600
2017/10/17 924 931 917 919 177,700
2017/10/16 930 932 917 920 285,200
2017/10/13 929 933 913 925 308,600
2017/10/12 940 940 927 928 280,800
2017/10/11 947 953 937 937 186,500
2017/10/10 945 955 944 946 175,400
2017/10/06 940 947 934 937 265,700
2017/10/05 964 967 939 941 380,100
2017/10/04 969 974 962 962 186,900
2017/10/03 966 978 963 967 329,000
2017/10/02 961 965 951 959 570,000
2017/09/29 968 971 958 967 385,000
2017/09/28 971 979 957 973 607,100
2017/09/27 967 981 962 970 473,700
2017/09/26 922 972 918 965 1,253,200
2017/09/25 864 950 861 950 2,328,200
2017/09/22 840 840 822 824 302,300
2017/09/21 857 858 841 842 191,300
2017/09/20 873 874 854 856 239,500
2017/09/19 871 876 865 874 230,100
2017/09/15 844 862 841 861 310,500
2017/09/14 860 860 841 843 158,100
2017/09/13 859 867 854 856 213,700
2017/09/12 835 856 832 855 369,700
2017/09/11 825 831 820 826 215,400
2017/09/08 806 820 795 813 421,500
2017/09/07 807 813 798 812 281,900
2017/09/06 795 808 771 804 273,800
2017/09/05 817 832 802 802 346,300
2017/09/04 824 829 811 817 242,300
2017/09/01 824 825 816 821 189,200
2017/08/31 815 826 808 818 348,700
2017/08/30 837 840 814 816 306,900
2017/08/29 827 839 826 835 224,900
2017/08/28 829 835 824 830 173,800
2017/08/25 840 840 822 822 323,400
2017/08/24 835 844 833 839 240,600
2017/08/23 822 839 822 830 278,000
2017/08/22 824 834 815 817 283,200
2017/08/21 815 829 815 824 350,400
2017/08/18 809 814 803 808 259,600
2017/08/17 809 825 806 821 452,900
2017/08/16 809 813 798 806 332,900
2017/08/15 792 813 792 809 527,900
2017/08/14 770 791 764 790 396,900
2017/08/10 800 808 771 775 777,000
2017/08/09 788 807 785 807 823,500
2017/08/08 767 797 767 786 662,900
2017/08/07 746 769 745 769 620,800
2017/08/04 749 751 742 746 211,000
2017/08/03 742 750 740 750 202,100
2017/08/02 736 744 731 742 212,800
2017/08/01 740 742 726 729 342,600
2017/07/31 750 752 739 742 398,300
2017/07/28 762 763 749 752 237,800
2017/07/27 749 762 746 758 369,800
2017/07/26 749 750 739 746 240,400
2017/07/25 734 750 734 750 568,000
2017/07/24 730 733 718 729 622,900
2017/07/21 764 764 729 734 1,158,700
2017/07/20 716 775 708 770 1,797,200
2017/07/19 707 716 707 714 340,500
2017/07/18 701 706 698 706 319,900
2017/07/14 713 713 700 701 317,800
2017/07/13 710 713 707 712 198,100
2017/07/12 712 712 703 704 196,900
2017/07/11 702 712 700 712 346,100
2017/07/10 701 701 696 700 236,400
2017/07/07 700 707 695 699 210,400
2017/07/06 700 705 693 704 301,900
2017/07/05 689 698 685 697 323,900
2017/07/04 694 694 685 691 374,200
2017/07/03 698 699 686 690 532,700
2017/06/30 699 701 691 693 379,000
2017/06/29 697 709 688 708 355,700
2017/06/28 702 706 688 689 449,100
2017/06/27 720 721 707 708 316,500
2017/06/26 710 726 707 719 549,000
2017/06/23 712 715 700 706 244,700
2017/06/22 702 712 700 709 320,100
2017/06/21 700 705 696 701 263,400
2017/06/20 699 703 694 700 252,100
2017/06/19 698 698 689 697 222,700
2017/06/16 690 692 676 691 605,500
2017/06/15 697 700 689 691 310,300
2017/06/14 715 718 696 696 501,900
2017/06/13 712 727 711 713 421,200
2017/06/12 711 711 698 705 341,800
2017/06/09 716 723 712 714 233,700
2017/06/08 722 722 713 716 171,900
2017/06/07 720 726 715 722 225,400
2017/06/06 741 741 720 721 340,300
2017/06/05 721 743 720 740 318,200
2017/06/02 722 723 712 720 320,500
2017/06/01 719 720 709 719 311,300
2017/05/31 710 722 709 717 296,400
2017/05/30 710 712 698 709 258,200
2017/05/29 699 713 696 709 311,400
2017/05/26 697 700 693 697 175,800
2017/05/25 702 703 694 695 297,600
2017/05/24 703 704 694 704 257,300
2017/05/23 698 703 696 699 206,100
2017/05/22 700 700 691 697 321,200
2017/05/19 699 700 694 696 298,200
2017/05/18 687 696 682 694 383,500
2017/05/17 690 695 684 693 343,000
2017/05/16 685 694 680 687 553,200
2017/05/15 686 691 676 685 1,058,400
2017/05/12 755 755 739 744 239,800
2017/05/11 747 759 746 755 334,500
2017/05/10 736 751 734 748 370,300
2017/05/09 734 737 728 735 191,000
2017/05/08 735 743 731 731 262,500
2017/05/02 724 733 722 730 275,000
2017/05/01 722 729 720 721 201,900
2017/04/28 730 731 720 723 193,400
2017/04/27 720 734 717 732 251,000
2017/04/26 714 726 711 717 523,400
2017/04/25 704 713 700 707 360,600
2017/04/24 709 710 703 704 201,900
2017/04/21 711 713 703 706 142,400
2017/04/20 713 722 700 706 333,100
2017/04/19 696 718 694 716 442,200
2017/04/18 694 695 683 692 228,600
2017/04/17 663 688 662 687 333,100
2017/04/14 674 678 660 663 278,600
2017/04/13 655 677 655 677 370,600
2017/04/12 661 664 655 660 266,900
2017/04/11 674 674 661 668 437,900
2017/04/10 678 684 672 676 292,800
2017/04/07 653 675 653 670 458,900
2017/04/06 670 679 647 652 605,700
2017/04/05 669 682 664 668 383,600
2017/04/04 673 682 662 669 671,300
2017/04/03 750 750 665 669 1,726,900
2017/03/31 770 782 762 762 508,700
2017/03/30 763 775 756 762 397,100
2017/03/29 750 763 745 759 487,600
2017/03/28 720 734 718 732 640,300
2017/03/27 715 724 714 715 266,000
2017/03/24 716 721 711 716 178,800
2017/03/23 711 723 711 719 251,700
2017/03/22 702 719 702 710 350,500
2017/03/21 722 722 709 712 347,200
2017/03/17 715 728 712 727 671,500
2017/03/16 698 717 697 717 345,600
2017/03/15 704 706 698 702 191,300
2017/03/14 705 713 701 702 319,400
2017/03/13 707 710 703 705 222,300
2017/03/10 704 717 701 707 551,600
2017/03/09 706 707 697 698 260,700
2017/03/08 703 705 692 705 423,500
2017/03/07 707 715 703 707 394,400
2017/03/06 695 699 689 697 215,400
2017/03/03 689 702 686 692 403,200
2017/03/02 685 692 683 684 291,200
2017/03/01 678 683 671 681 277,300
2017/02/28 671 693 671 680 706,200
2017/02/27 652 674 652 672 957,600
2017/02/24 641 651 641 649 624,000
2017/02/23 636 644 633 641 353,900
2017/02/22 632 635 628 634 403,000
2017/02/21 635 636 629 630 446,400
2017/02/20 634 637 629 633 653,500
2017/02/17 635 640 632 634 452,000
2017/02/16 641 643 627 635 783,000
2017/02/15 660 664 638 639 2,497,600
2017/02/14 729 729 713 720 496,800
2017/02/13 700 729 696 726 733,500
2017/02/10 706 708 697 699 264,900
2017/02/09 706 707 700 701 221,700
2017/02/08 699 708 697 703 378,300
2017/02/07 689 700 689 696 395,600
2017/02/06 686 700 684 691 434,200
2017/02/03 693 693 678 681 400,800
2017/02/02 698 712 690 691 435,100
2017/02/01 700 701 682 693 644,700
2017/01/31 706 719 700 702 488,300
2017/01/30 695 708 687 706 616,100
2017/01/27 683 691 678 689 411,300
2017/01/26 689 697 683 687 457,900
2017/01/25 684 695 671 689 553,300
2017/01/24 672 682 668 680 381,900
2017/01/23 659 676 654 672 544,200
2017/01/20 650 656 646 655 284,000
2017/01/19 644 651 642 650 302,500
2017/01/18 645 649 636 640 335,700
2017/01/17 651 653 644 645 337,000
2017/01/16 657 666 649 651 572,400
2017/01/13 646 656 643 649 289,300
2017/01/12 644 655 642 649 438,800
2017/01/11 654 654 642 644 455,500
2017/01/10 662 672 649 651 772,900
2017/01/06 660 664 652 657 827,700
2017/01/05 641 657 639 650 711,900
2017/01/04 638 641 630 637 513,400
2016/12/30 629 638 625 632 333,600
2016/12/29 644 644 625 628 665,700
2016/12/28 635 643 627 641 1,207,200
2016/12/27 661 661 641 642 1,738,300
2016/12/26 653 664 652 659 778,900
2016/12/22 661 667 641 647 1,069,000
2016/12/21 677 683 656 658 1,157,300
2016/12/20 660 679 660 673 775,700
2016/12/19 682 685 660 663 1,211,800
2016/12/16 709 711 694 694 839,300
2016/12/15 737 738 689 708 1,267,400
2016/12/14 714 737 708 733 712,900
2016/12/14 1 -> 2.00 分割
2016/12/13 1,415 1,431 1,396 1,428 369,700
2016/12/12 1,444 1,446 1,424 1,428 366,200
2016/12/09 1,422 1,447 1,403 1,446 392,400
2016/12/08 1,460 1,473 1,414 1,429 539,200
2016/12/07 1,435 1,462 1,416 1,460 550,600
2016/12/06 1,406 1,438 1,397 1,438 526,300
2016/12/05 1,395 1,409 1,381 1,401 437,300
2016/12/02 1,362 1,377 1,355 1,371 413,500
2016/12/01 1,370 1,377 1,343 1,359 454,800
2016/11/30 1,385 1,390 1,352 1,363 633,500
2016/11/29 1,325 1,380 1,316 1,370 667,300
2016/11/28 1,266 1,330 1,255 1,315 1,089,500
2016/11/25 1,276 1,281 1,229 1,247 873,000
2016/11/24 1,259 1,289 1,254 1,268 983,800
2016/11/22 1,220 1,277 1,200 1,247 2,972,200
2016/11/21 1,144 1,144 1,105 1,144 3,689,100
2016/11/18 1,000 1,007 988 994 97,600
2016/11/17 972 999 972 996 110,200
2016/11/16 975 979 961 973 188,200
2016/11/15 986 988 964 975 126,600
2016/11/14 981 1,006 981 986 159,800
2016/11/11 975 986 970 978 185,500
2016/11/10 960 988 944 982 160,200
2016/11/09 991 996 920 930 287,900
2016/11/08 1,023 1,027 994 996 187,100
2016/11/07 1,071 1,083 1,019 1,019 194,900
2016/11/04 1,108 1,110 1,064 1,066 178,400
2016/11/02 1,164 1,166 1,121 1,121 168,900
2016/11/01 1,175 1,181 1,163 1,173 108,700
2016/10/31 1,192 1,200 1,171 1,181 196,300
2016/10/28 1,130 1,153 1,109 1,145 175,300
2016/10/27 1,126 1,126 1,104 1,111 31,400
2016/10/26 1,113 1,120 1,099 1,116 50,300
2016/10/25 1,122 1,125 1,110 1,112 37,600
2016/10/24 1,128 1,130 1,110 1,113 32,100
2016/10/21 1,139 1,140 1,121 1,130 37,900
2016/10/20 1,109 1,139 1,108 1,134 69,900
2016/10/19 1,095 1,117 1,095 1,112 42,100
2016/10/18 1,090 1,099 1,090 1,096 30,300
2016/10/17 1,104 1,106 1,086 1,092 39,800
2016/10/14 1,101 1,114 1,099 1,109 67,600
2016/10/13 1,079 1,103 1,079 1,098 53,500
2016/10/12 1,082 1,093 1,075 1,076 43,300
2016/10/11 1,085 1,104 1,080 1,087 60,900
2016/10/07 1,098 1,100 1,082 1,090 47,300
2016/10/06 1,110 1,113 1,099 1,104 46,800
2016/10/05 1,105 1,113 1,102 1,107 40,000
2016/10/04 1,116 1,116 1,093 1,104 43,200
2016/10/03 1,129 1,133 1,101 1,104 60,500
2016/09/30 1,085 1,119 1,080 1,105 68,200
2016/09/29 1,085 1,112 1,077 1,109 67,400
2016/09/28 1,086 1,095 1,079 1,084 104,200
2016/09/27 1,093 1,094 1,072 1,090 104,100
2016/09/26 1,081 1,099 1,081 1,091 74,900

このページの先頭へ