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(3673)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 1,950 1,974 1,931 1,942 89,900
2013/12/27 1,940 1,954 1,899 1,941 119,500
2013/12/26 1,930 1,979 1,916 1,935 148,200
2013/12/25 1,925 1,945 1,902 1,911 147,700
2013/12/24 1,956 1,985 1,935 1,963 146,700
2013/12/20 1,941 1,960 1,911 1,952 195,900
2013/12/19 1,930 1,966 1,910 1,954 205,700
2013/12/18 1,880 1,920 1,867 1,906 144,900
2013/12/17 1,878 1,925 1,876 1,884 339,500
2013/12/16 1,960 1,982 1,822 1,832 418,800
2013/12/13 2,087 2,092 1,964 1,966 222,000
2013/12/12 2,037 2,078 1,994 2,069 199,700
2013/12/11 2,013 2,057 1,987 2,025 286,200
2013/12/10 1,924 2,020 1,920 2,002 278,900
2013/12/09 1,903 1,904 1,861 1,884 256,100
2013/12/06 1,906 1,942 1,873 1,895 178,000
2013/12/05 1,950 1,959 1,905 1,910 148,200
2013/12/04 1,990 2,001 1,965 1,966 103,400
2013/12/03 2,010 2,041 2,001 2,004 181,500
2013/12/02 2,020 2,034 1,975 1,984 133,600
2013/11/29 1,991 2,010 1,980 1,999 55,200
2013/11/28 2,010 2,033 1,985 2,003 65,900
2013/11/27 2,059 2,059 1,990 2,004 239,500
2013/11/26 2,120 2,169 2,035 2,126 839,900
2013/11/25 2,060 2,137 2,046 2,086 233,100
2013/11/22 2,023 2,085 1,990 2,059 368,300
2013/11/21 1,920 2,048 1,889 2,023 322,200
2013/11/20 1,898 1,949 1,898 1,926 91,700
2013/11/19 1,901 1,918 1,866 1,879 130,200
2013/11/18 1,954 1,966 1,903 1,916 174,600
2013/11/15 1,920 1,970 1,920 1,951 143,200
2013/11/14 1,924 1,955 1,880 1,920 225,700
2013/11/13 1,857 2,015 1,812 1,925 372,900
2013/11/12 1,819 2,070 1,809 1,859 612,800
2013/11/11 1,930 1,977 1,810 1,818 211,300
2013/11/08 1,854 1,962 1,853 1,930 188,000
2013/11/07 1,901 1,934 1,887 1,894 176,400
2013/11/06 1,922 1,952 1,870 1,882 259,500
2013/11/05 1,988 1,988 1,871 1,953 308,900
2013/11/01 2,071 2,081 1,928 2,013 274,600
2013/10/31 2,096 2,220 2,075 2,101 228,600
2013/10/30 2,138 2,175 2,008 2,119 388,100
2013/10/29 2,210 2,227 2,170 2,175 131,500
2013/10/28 2,171 2,225 2,170 2,209 120,100
2013/10/25 2,279 2,279 2,141 2,168 296,200
2013/10/24 2,281 2,281 2,205 2,278 133,900
2013/10/23 2,355 2,371 2,280 2,292 160,000
2013/10/22 2,341 2,370 2,307 2,343 253,800
2013/10/21 2,224 2,335 2,220 2,316 337,600
2013/10/18 2,159 2,240 2,136 2,218 185,400
2013/10/17 2,240 2,240 2,143 2,158 115,300
2013/10/16 2,172 2,211 2,171 2,178 140,200
2013/10/15 2,150 2,263 2,141 2,223 298,700
2013/10/11 2,128 2,155 2,091 2,129 178,000
2013/10/10 2,196 2,196 2,062 2,101 183,500
2013/10/09 2,180 2,193 2,157 2,187 104,300
2013/10/08 2,130 2,202 2,032 2,196 247,800
2013/10/07 2,202 2,310 2,202 2,247 224,600
2013/10/04 2,159 2,222 2,150 2,195 183,900
2013/10/03 2,240 2,275 2,170 2,194 298,100
2013/10/02 2,208 2,299 2,190 2,282 324,100
2013/10/01 2,134 2,212 2,134 2,212 355,800
2013/09/30 2,130 2,155 2,106 2,133 217,500
2013/09/27 2,194 2,199 2,172 2,180 272,100
2013/09/26 2,100 2,174 2,095 2,172 328,100
2013/09/25 2,015 2,098 2,004 2,093 263,200
2013/09/24 2,015 2,017 1,990 1,997 126,900
2013/09/20 1,910 2,023 1,909 2,017 421,700
2013/09/19 1,949 1,949 1,914 1,930 171,700
2013/09/18 1,956 1,980 1,937 1,949 139,200
2013/09/17 1,927 1,967 1,927 1,941 79,000
2013/09/13 1,893 1,975 1,856 1,967 193,300
2013/09/12 1,846 1,879 1,839 1,853 213,500
2013/09/11 1,895 1,900 1,870 1,884 201,200
2013/09/10 1,940 1,970 1,920 1,935 198,700
2013/09/09 1,973 1,980 1,909 1,958 176,800
2013/09/06 1,945 1,970 1,920 1,933 263,400
2013/09/05 1,940 1,980 1,933 1,954 281,700
2013/09/04 1,875 1,994 1,860 1,979 473,400
2013/09/03 1,836 1,920 1,836 1,892 505,200
2013/09/02 1,800 1,846 1,762 1,826 211,700
2013/08/30 1,822 1,860 1,800 1,806 254,700
2013/08/29 1,780 1,860 1,779 1,842 431,200
2013/08/28 1,750 1,792 1,705 1,778 244,000
2013/08/27 1,779 1,825 1,759 1,791 365,600
2013/08/26 1,750 1,794 1,728 1,739 264,500
2013/08/23 1,748 1,755 1,705 1,719 258,700
2013/08/22 1,691 1,745 1,691 1,704 216,900
2013/08/21 1,693 1,712 1,643 1,687 158,800
2013/08/20 1,727 1,755 1,660 1,693 121,200
2013/08/19 1,739 1,765 1,724 1,749 158,600
2013/08/16 1,632 1,743 1,631 1,733 161,900
2013/08/15 1,672 1,716 1,660 1,679 53,500
2013/08/14 1,700 1,744 1,699 1,733 95,100
2013/08/13 1,700 1,701 1,676 1,691 27,000
2013/08/12 1,705 1,706 1,600 1,698 167,200
2013/08/09 1,723 1,735 1,680 1,686 133,600
2013/08/08 1,701 1,753 1,700 1,715 188,400
2013/08/07 1,700 1,755 1,688 1,691 327,900
2013/08/06 1,750 1,819 1,693 1,760 259,800
2013/08/05 1,864 1,895 1,767 1,788 322,400
2013/08/02 1,774 1,855 1,730 1,832 614,800
2013/08/01 1,680 1,862 1,656 1,814 891,300
2013/07/31 1,666 1,670 1,601 1,642 114,600
2013/07/30 1,552 1,686 1,552 1,666 176,600
2013/07/29 1,530 1,607 1,511 1,551 129,100
2013/07/26 1,575 1,615 1,547 1,547 191,600
2013/07/25 1,623 1,650 1,582 1,603 120,600
2013/07/24 1,592 1,615 1,565 1,611 55,000
2013/07/23 1,560 1,610 1,560 1,599 54,000
2013/07/22 1,637 1,637 1,541 1,588 128,300
2013/07/19 1,690 1,690 1,567 1,583 169,400
2013/07/18 1,575 1,720 1,575 1,663 252,100
2013/07/17 1,547 1,620 1,502 1,573 145,900
2013/07/16 1,569 1,582 1,536 1,553 78,300
2013/07/12 1,558 1,577 1,540 1,562 62,600
2013/07/11 1,570 1,587 1,520 1,558 125,400
2013/07/10 1,676 1,676 1,578 1,590 232,000
2013/07/09 1,700 1,709 1,616 1,676 93,200
2013/07/08 1,710 1,731 1,600 1,633 280,200
2013/07/05 1,600 1,650 1,558 1,650 243,500
2013/07/04 1,619 1,619 1,562 1,578 127,800
2013/07/03 1,660 1,668 1,605 1,625 207,200
2013/07/02 1,496 1,597 1,495 1,597 218,200
2013/07/01 1,451 1,496 1,451 1,485 124,700
2013/06/28 1,460 1,516 1,428 1,446 274,200
2013/06/27 1,320 1,442 1,240 1,430 308,800
2013/06/26 1,381 1,382 1,314 1,322 176,200
2013/06/25 1,385 1,395 1,366 1,379 176,000
2013/06/24 1,390 1,426 1,370 1,403 161,700
2013/06/21 1,400 1,406 1,368 1,379 334,900
2013/06/20 1,470 1,470 1,422 1,422 204,100
2013/06/19 1,505 1,518 1,471 1,498 246,800
2013/06/18 1,489 1,524 1,482 1,501 124,400
2013/06/17 1,575 1,579 1,487 1,501 152,000
2013/06/14 1,623 1,640 1,480 1,584 397,500
2013/06/13 1,549 1,627 1,522 1,610 195,900
2013/06/12 1,411 1,608 1,411 1,600 210,200
2013/06/11 1,489 1,530 1,431 1,456 249,700
2013/06/10 1,520 1,587 1,460 1,536 238,500
2013/06/07 1,450 1,500 1,390 1,400 566,900
2013/06/06 1,532 1,562 1,320 1,390 417,000
2013/06/05 1,650 1,672 1,560 1,571 293,700
2013/06/04 1,687 1,736 1,622 1,647 232,400
2013/06/03 1,694 1,738 1,681 1,716 119,000
2013/05/31 1,808 1,808 1,728 1,734 90,400
2013/05/30 1,742 1,835 1,710 1,728 203,700
2013/05/29 1,810 1,860 1,761 1,814 256,200
2013/05/28 1,722 1,826 1,722 1,783 319,200
2013/05/27 1,737 1,746 1,668 1,693 433,700
2013/05/24 1,910 1,968 1,737 1,821 746,800
2013/05/23 2,050 2,147 1,850 1,906 649,900
2013/05/22 2,101 2,190 1,999 2,045 483,000
2013/05/21 2,370 2,411 2,095 2,150 863,200
2013/05/20 2,180 2,349 2,150 2,316 484,600
2013/05/17 1,986 2,184 1,950 2,125 439,200
2013/05/16 2,150 2,239 1,650 2,006 1,193,800
2013/05/15 2,610 2,610 2,100 2,100 1,366,400
2013/05/14 2,570 2,777 2,411 2,600 1,279,100
2013/05/13 2,200 2,628 2,196 2,520 1,271,100
2013/05/10 2,102 2,208 2,061 2,128 1,111,600
2013/05/09 1,950 2,030 1,911 2,023 1,064,700
2013/05/08 1,818 1,905 1,800 1,900 1,019,400
2013/05/07 1,742 1,823 1,726 1,817 548,700
2013/05/02 1,697 1,732 1,654 1,726 508,500
2013/05/01 1,800 1,801 1,645 1,690 1,247,100
2013/04/30 1,800 1,852 1,790 1,802 648,100
2013/04/26 1,819 1,860 1,731 1,803 1,910,400
2013/04/25 1,822 1,830 1,774 1,810 768,400
2013/04/24 1,722 1,810 1,710 1,794 798,700
2013/04/23 1,770 1,807 1,711 1,714 478,300
2013/04/22 1,820 1,820 1,742 1,775 627,100
2013/04/19 1,799 1,823 1,730 1,816 872,500
2013/04/18 1,708 1,798 1,700 1,786 1,593,200
2013/04/17 1,603 1,711 1,590 1,699 934,100
2013/04/16 1,516 1,635 1,516 1,600 509,900
2013/04/15 1,530 1,569 1,511 1,556 295,400
2013/04/12 1,600 1,600 1,556 1,570 289,400
2013/04/11 1,570 1,616 1,511 1,598 594,300
2013/04/10 1,650 1,676 1,580 1,610 473,900
2013/04/09 1,699 1,699 1,630 1,680 587,200
2013/04/08 1,626 1,650 1,452 1,636 921,300
2013/04/05 1,730 1,730 1,590 1,626 999,900
2013/04/04 1,623 1,698 1,580 1,665 1,123,000
2013/04/03 1,550 1,689 1,530 1,660 2,139,600
2013/04/02 1,470 1,528 1,420 1,510 847,800
2013/04/01 1,518 1,530 1,377 1,499 1,205,300
2013/03/29 1,360 1,585 1,355 1,488 3,045,300
2013/03/28 1,250 1,348 1,229 1,340 994,600
2013/03/27 1,265 1,271 1,200 1,262 583,300
2013/03/26 1,320 1,364 1,257 1,276 1,453,800
2013/03/25 1,370 1,432 1,256 1,267 4,196,700
2013/03/22 1,200 1,500 1,180 1,480 27,399,500

このページの先頭へ