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 |
---|---|---|---|---|---|
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 |
2016/09/23 | 1,088 | 1,100 | 1,081 | 1,084 | 110,000 |
2016/09/21 | 1,095 | 1,109 | 1,080 | 1,106 | 84,300 |
2016/09/20 | 1,116 | 1,120 | 1,089 | 1,099 | 96,400 |
2016/09/16 | 1,133 | 1,139 | 1,124 | 1,130 | 65,600 |
2016/09/15 | 1,133 | 1,133 | 1,123 | 1,126 | 44,100 |
2016/09/14 | 1,135 | 1,150 | 1,131 | 1,133 | 92,700 |
2016/09/13 | 1,164 | 1,164 | 1,133 | 1,145 | 97,500 |
2016/09/12 | 1,127 | 1,162 | 1,127 | 1,159 | 61,400 |
2016/09/09 | 1,125 | 1,148 | 1,125 | 1,146 | 130,000 |
2016/09/08 | 1,169 | 1,175 | 1,115 | 1,124 | 198,200 |
2016/09/07 | 1,145 | 1,223 | 1,145 | 1,175 | 456,400 |
2016/09/06 | 1,087 | 1,156 | 1,087 | 1,144 | 332,900 |
2016/09/05 | 1,065 | 1,096 | 1,063 | 1,083 | 189,300 |
2016/09/02 | 1,050 | 1,056 | 1,039 | 1,045 | 50,400 |
2016/09/01 | 1,079 | 1,079 | 1,046 | 1,052 | 79,100 |
2016/08/31 | 1,053 | 1,074 | 1,050 | 1,068 | 111,200 |
2016/08/30 | 1,045 | 1,054 | 1,038 | 1,046 | 95,400 |
2016/08/29 | 1,049 | 1,059 | 1,036 | 1,046 | 83,500 |
2016/08/26 | 1,031 | 1,044 | 1,025 | 1,031 | 78,300 |
2016/08/25 | 1,043 | 1,055 | 1,027 | 1,036 | 127,000 |
2016/08/24 | 1,012 | 1,045 | 1,012 | 1,042 | 115,500 |
2016/08/23 | 993 | 1,027 | 993 | 1,015 | 167,900 |
2016/08/22 | 1,002 | 1,005 | 979 | 992 | 122,500 |
2016/08/19 | 1,000 | 1,019 | 996 | 1,008 | 89,100 |
2016/08/18 | 990 | 1,006 | 983 | 993 | 116,200 |
2016/08/17 | 987 | 1,009 | 986 | 999 | 96,900 |
2016/08/16 | 999 | 1,028 | 992 | 994 | 187,700 |
2016/08/15 | 1,000 | 1,002 | 984 | 992 | 122,400 |
2016/08/12 | 989 | 1,021 | 978 | 1,018 | 90,100 |
2016/08/10 | 980 | 991 | 972 | 983 | 132,600 |
2016/08/09 | 981 | 984 | 967 | 980 | 93,900 |
2016/08/08 | 1,033 | 1,033 | 987 | 990 | 162,300 |
2016/08/05 | 1,025 | 1,038 | 1,019 | 1,026 | 96,300 |
2016/08/04 | 1,027 | 1,047 | 1,025 | 1,032 | 114,800 |
2016/08/03 | 1,028 | 1,049 | 1,024 | 1,028 | 113,700 |
2016/08/02 | 1,036 | 1,071 | 1,036 | 1,047 | 132,300 |
2016/08/01 | 1,014 | 1,072 | 1,004 | 1,049 | 211,100 |
2016/07/29 | 1,000 | 1,050 | 1,000 | 1,033 | 230,600 |
2016/07/28 | 989 | 1,003 | 957 | 984 | 391,700 |
2016/07/27 | 993 | 996 | 976 | 988 | 63,800 |
2016/07/26 | 992 | 993 | 972 | 982 | 75,700 |
2016/07/25 | 1,017 | 1,020 | 1,001 | 1,003 | 34,700 |
2016/07/22 | 1,009 | 1,016 | 1,001 | 1,012 | 53,000 |
2016/07/21 | 1,014 | 1,024 | 1,003 | 1,017 | 88,000 |
2016/07/20 | 1,001 | 1,009 | 988 | 1,008 | 86,800 |
2016/07/19 | 996 | 1,005 | 986 | 1,005 | 74,800 |
2016/07/15 | 990 | 993 | 978 | 988 | 60,600 |
2016/07/14 | 998 | 998 | 975 | 982 | 126,600 |
2016/07/13 | 996 | 1,006 | 981 | 993 | 68,000 |
2016/07/12 | 974 | 993 | 963 | 986 | 123,200 |
2016/07/11 | 960 | 967 | 945 | 959 | 159,900 |
2016/07/08 | 961 | 966 | 939 | 948 | 120,000 |
2016/07/07 | 945 | 954 | 935 | 946 | 64,500 |
2016/07/06 | 951 | 964 | 933 | 952 | 57,400 |
2016/07/05 | 970 | 973 | 954 | 963 | 74,900 |
2016/07/04 | 952 | 970 | 940 | 969 | 96,800 |
2016/07/01 | 943 | 976 | 932 | 951 | 208,400 |
2016/06/30 | 952 | 969 | 937 | 940 | 153,400 |
2016/06/29 | 944 | 953 | 928 | 943 | 86,900 |
2016/06/28 | 932 | 952 | 909 | 937 | 105,200 |
2016/06/27 | 919 | 959 | 919 | 952 | 119,400 |
2016/06/24 | 960 | 978 | 892 | 912 | 235,200 |
2016/06/23 | 981 | 985 | 940 | 954 | 295,700 |
2016/06/22 | 1,036 | 1,036 | 989 | 993 | 118,600 |
2016/06/21 | 1,065 | 1,065 | 1,026 | 1,046 | 139,300 |
2016/06/20 | 1,022 | 1,051 | 1,022 | 1,036 | 110,100 |
2016/06/17 | 996 | 1,018 | 993 | 1,007 | 145,600 |
2016/06/16 | 1,009 | 1,039 | 980 | 988 | 135,400 |
2016/06/15 | 991 | 1,023 | 991 | 1,009 | 97,100 |
2016/06/14 | 1,018 | 1,033 | 996 | 1,005 | 171,900 |
2016/06/13 | 1,037 | 1,037 | 1,020 | 1,026 | 150,400 |
2016/06/10 | 1,055 | 1,055 | 1,035 | 1,049 | 104,500 |
2016/06/09 | 1,046 | 1,054 | 1,039 | 1,051 | 61,100 |
2016/06/08 | 1,053 | 1,059 | 1,036 | 1,052 | 70,800 |
2016/06/07 | 1,049 | 1,060 | 1,041 | 1,048 | 80,100 |
2016/06/06 | 1,052 | 1,053 | 1,023 | 1,045 | 129,400 |
2016/06/03 | 1,058 | 1,071 | 1,054 | 1,062 | 90,600 |
2016/06/02 | 1,051 | 1,062 | 1,035 | 1,058 | 85,900 |
2016/06/01 | 1,086 | 1,086 | 1,051 | 1,055 | 108,400 |
2016/05/31 | 1,091 | 1,093 | 1,074 | 1,092 | 101,100 |
2016/05/30 | 1,091 | 1,100 | 1,081 | 1,088 | 64,900 |
2016/05/27 | 1,050 | 1,082 | 1,050 | 1,079 | 78,100 |
2016/05/26 | 1,068 | 1,068 | 1,039 | 1,050 | 114,800 |
2016/05/25 | 1,065 | 1,069 | 1,051 | 1,052 | 34,800 |
2016/05/24 | 1,061 | 1,063 | 1,050 | 1,055 | 70,300 |
2016/05/23 | 1,067 | 1,069 | 1,057 | 1,063 | 80,600 |
2016/05/20 | 1,061 | 1,073 | 1,057 | 1,063 | 69,300 |
2016/05/19 | 1,055 | 1,069 | 1,050 | 1,056 | 71,700 |
2016/05/18 | 1,059 | 1,073 | 1,042 | 1,050 | 133,200 |
2016/05/17 | 1,041 | 1,055 | 1,041 | 1,053 | 123,000 |
2016/05/16 | 1,055 | 1,062 | 1,032 | 1,033 | 84,900 |
2016/05/13 | 1,068 | 1,077 | 1,049 | 1,055 | 122,000 |
2016/05/12 | 1,066 | 1,071 | 1,054 | 1,064 | 81,300 |
2016/05/11 | 1,098 | 1,098 | 1,066 | 1,070 | 131,900 |
2016/05/10 | 1,082 | 1,092 | 1,067 | 1,078 | 146,200 |
2016/05/09 | 1,070 | 1,083 | 1,061 | 1,073 | 237,900 |
2016/05/06 | 1,061 | 1,081 | 1,040 | 1,045 | 221,400 |
2016/05/02 | 1,073 | 1,073 | 1,046 | 1,049 | 297,400 |
2016/04/28 | 1,090 | 1,116 | 1,085 | 1,088 | 298,000 |
2016/04/27 | 1,114 | 1,134 | 1,112 | 1,120 | 238,000 |
2016/04/26 | 1,140 | 1,149 | 1,116 | 1,128 | 124,300 |
2016/04/25 | 1,167 | 1,167 | 1,130 | 1,149 | 117,400 |
2016/04/22 | 1,165 | 1,174 | 1,147 | 1,156 | 128,600 |
2016/04/21 | 1,175 | 1,175 | 1,150 | 1,165 | 143,500 |
2016/04/20 | 1,195 | 1,200 | 1,166 | 1,170 | 141,700 |
2016/04/19 | 1,174 | 1,183 | 1,162 | 1,165 | 109,500 |
2016/04/18 | 1,149 | 1,153 | 1,134 | 1,140 | 135,100 |
2016/04/15 | 1,190 | 1,197 | 1,164 | 1,166 | 164,800 |
2016/04/14 | 1,201 | 1,212 | 1,188 | 1,200 | 256,900 |
2016/04/13 | 1,172 | 1,194 | 1,172 | 1,192 | 99,500 |
2016/04/12 | 1,203 | 1,203 | 1,170 | 1,175 | 161,800 |
2016/04/11 | 1,198 | 1,205 | 1,180 | 1,196 | 164,900 |
2016/04/08 | 1,180 | 1,199 | 1,164 | 1,185 | 141,200 |
2016/04/07 | 1,208 | 1,224 | 1,194 | 1,205 | 167,200 |
2016/04/06 | 1,226 | 1,231 | 1,209 | 1,221 | 103,300 |
2016/04/05 | 1,287 | 1,305 | 1,225 | 1,226 | 146,100 |
2016/04/04 | 1,292 | 1,314 | 1,285 | 1,296 | 123,200 |
2016/04/01 | 1,360 | 1,360 | 1,302 | 1,303 | 151,300 |
2016/03/31 | 1,359 | 1,375 | 1,338 | 1,359 | 139,100 |
2016/03/30 | 1,373 | 1,391 | 1,353 | 1,353 | 102,600 |
2016/03/29 | 1,334 | 1,371 | 1,331 | 1,370 | 130,700 |
2016/03/28 | 1,365 | 1,372 | 1,327 | 1,334 | 147,200 |
2016/03/25 | 1,379 | 1,387 | 1,350 | 1,361 | 142,900 |
2016/03/24 | 1,442 | 1,442 | 1,374 | 1,378 | 224,500 |
2016/03/23 | 1,418 | 1,455 | 1,414 | 1,451 | 547,000 |
2016/03/22 | 1,373 | 1,398 | 1,354 | 1,396 | 271,700 |
2016/03/18 | 1,338 | 1,364 | 1,328 | 1,347 | 195,000 |
2016/03/17 | 1,395 | 1,405 | 1,326 | 1,333 | 201,600 |
2016/03/16 | 1,400 | 1,420 | 1,388 | 1,397 | 121,200 |
2016/03/15 | 1,402 | 1,422 | 1,391 | 1,406 | 193,500 |
2016/03/14 | 1,409 | 1,423 | 1,401 | 1,412 | 330,900 |
2016/03/11 | 1,384 | 1,425 | 1,384 | 1,395 | 434,500 |
2016/03/10 | 1,400 | 1,410 | 1,381 | 1,382 | 168,400 |
2016/03/09 | 1,374 | 1,403 | 1,340 | 1,387 | 249,600 |
2016/03/08 | 1,415 | 1,425 | 1,385 | 1,399 | 437,500 |
2016/03/07 | 1,360 | 1,412 | 1,332 | 1,405 | 1,061,500 |
2016/03/04 | 1,280 | 1,285 | 1,273 | 1,279 | 209,500 |
2016/03/03 | 1,304 | 1,314 | 1,270 | 1,276 | 299,400 |
2016/03/02 | 1,324 | 1,329 | 1,305 | 1,317 | 243,600 |
2016/03/01 | 1,288 | 1,308 | 1,263 | 1,305 | 310,200 |
2016/02/29 | 1,325 | 1,331 | 1,277 | 1,277 | 182,500 |
2016/02/26 | 1,296 | 1,334 | 1,290 | 1,300 | 241,000 |
2016/02/25 | 1,288 | 1,316 | 1,268 | 1,271 | 155,200 |
2016/02/24 | 1,260 | 1,300 | 1,253 | 1,295 | 172,300 |
2016/02/23 | 1,279 | 1,288 | 1,237 | 1,273 | 190,000 |
2016/02/22 | 1,250 | 1,290 | 1,238 | 1,280 | 217,900 |
2016/02/19 | 1,218 | 1,237 | 1,207 | 1,220 | 179,800 |
2016/02/18 | 1,258 | 1,258 | 1,223 | 1,232 | 140,900 |
2016/02/17 | 1,254 | 1,287 | 1,204 | 1,228 | 258,300 |
2016/02/16 | 1,252 | 1,319 | 1,250 | 1,256 | 305,200 |
2016/02/15 | 1,230 | 1,274 | 1,220 | 1,257 | 314,300 |
2016/02/12 | 1,081 | 1,232 | 1,059 | 1,187 | 550,600 |
2016/02/10 | 1,121 | 1,130 | 1,050 | 1,110 | 222,800 |
2016/02/09 | 1,101 | 1,112 | 1,075 | 1,092 | 123,500 |
2016/02/08 | 1,089 | 1,140 | 1,089 | 1,131 | 105,000 |
2016/02/05 | 1,075 | 1,113 | 1,070 | 1,112 | 94,000 |
2016/02/04 | 1,096 | 1,114 | 1,088 | 1,091 | 85,100 |
2016/02/03 | 1,092 | 1,109 | 1,084 | 1,106 | 48,400 |
2016/02/02 | 1,104 | 1,128 | 1,102 | 1,114 | 44,800 |
2016/02/01 | 1,114 | 1,124 | 1,106 | 1,122 | 70,100 |
2016/01/29 | 1,075 | 1,106 | 1,061 | 1,104 | 138,900 |
2016/01/28 | 1,064 | 1,072 | 1,055 | 1,064 | 79,500 |
2016/01/27 | 1,057 | 1,076 | 1,052 | 1,075 | 91,400 |
2016/01/26 | 1,044 | 1,052 | 1,025 | 1,028 | 95,500 |
2016/01/25 | 1,065 | 1,074 | 1,037 | 1,064 | 123,600 |
2016/01/22 | 999 | 1,037 | 997 | 1,036 | 99,000 |
2016/01/21 | 982 | 1,012 | 961 | 964 | 147,700 |
2016/01/20 | 1,027 | 1,034 | 987 | 989 | 124,100 |
2016/01/19 | 1,025 | 1,042 | 1,015 | 1,027 | 91,500 |
2016/01/18 | 1,023 | 1,038 | 1,006 | 1,022 | 131,700 |
2016/01/15 | 1,087 | 1,098 | 1,043 | 1,051 | 133,900 |
2016/01/14 | 1,090 | 1,090 | 1,043 | 1,067 | 153,000 |
2016/01/13 | 1,097 | 1,126 | 1,097 | 1,110 | 124,700 |
2016/01/12 | 1,149 | 1,152 | 1,091 | 1,092 | 171,100 |
2016/01/08 | 1,168 | 1,194 | 1,159 | 1,165 | 159,500 |
2016/01/07 | 1,187 | 1,193 | 1,165 | 1,175 | 108,900 |
2016/01/06 | 1,204 | 1,218 | 1,167 | 1,194 | 116,900 |
2016/01/05 | 1,192 | 1,214 | 1,183 | 1,206 | 90,500 |
2016/01/04 | 1,170 | 1,219 | 1,168 | 1,192 | 126,800 |