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 |
---|---|---|---|---|---|
2017/12/29 | 1,046 | 1,054 | 1,043 | 1,048 | 277,000 |
2017/12/28 | 1,093 | 1,100 | 1,044 | 1,047 | 470,500 |
2017/12/27 | 1,090 | 1,091 | 1,050 | 1,088 | 1,625,600 |
2017/12/26 | 1,097 | 1,118 | 1,097 | 1,107 | 1,239,700 |
2017/12/25 | 1,105 | 1,113 | 1,088 | 1,098 | 549,400 |
2017/12/22 | 1,089 | 1,110 | 1,087 | 1,101 | 435,900 |
2017/12/21 | 1,110 | 1,110 | 1,085 | 1,086 | 514,600 |
2017/12/20 | 1,112 | 1,119 | 1,102 | 1,104 | 372,900 |
2017/12/19 | 1,143 | 1,145 | 1,108 | 1,110 | 645,500 |
2017/12/18 | 1,143 | 1,150 | 1,134 | 1,138 | 475,800 |
2017/12/15 | 1,147 | 1,156 | 1,132 | 1,143 | 645,100 |
2017/12/14 | 1,111 | 1,163 | 1,110 | 1,153 | 835,500 |
2017/12/13 | 1,113 | 1,117 | 1,106 | 1,110 | 603,900 |
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 |