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 |
---|---|---|---|---|---|
2019/12/30 | 663 | 668 | 655 | 667 | 907,600 |
2019/12/27 | 669 | 669 | 651 | 661 | 3,693,000 |
2019/12/26 | 673 | 680 | 667 | 678 | 3,064,800 |
2019/12/25 | 670 | 677 | 668 | 671 | 1,021,100 |
2019/12/24 | 674 | 677 | 662 | 669 | 1,672,100 |
2019/12/23 | 689 | 691 | 677 | 682 | 1,196,800 |
2019/12/20 | 687 | 693 | 686 | 691 | 767,000 |
2019/12/19 | 676 | 684 | 676 | 683 | 668,500 |
2019/12/18 | 684 | 685 | 671 | 680 | 640,600 |
2019/12/17 | 684 | 688 | 680 | 686 | 589,800 |
2019/12/16 | 673 | 686 | 673 | 676 | 674,300 |
2019/12/13 | 683 | 684 | 664 | 665 | 1,049,900 |
2019/12/12 | 690 | 690 | 673 | 674 | 825,900 |
2019/12/11 | 696 | 698 | 686 | 687 | 882,700 |
2019/12/10 | 693 | 700 | 693 | 697 | 646,900 |
2019/12/09 | 698 | 700 | 690 | 692 | 1,137,100 |
2019/12/06 | 689 | 697 | 686 | 692 | 857,000 |
2019/12/05 | 701 | 705 | 685 | 688 | 1,075,200 |
2019/12/04 | 689 | 703 | 688 | 700 | 929,500 |
2019/12/03 | 709 | 713 | 693 | 693 | 1,566,100 |
2019/12/02 | 728 | 734 | 708 | 709 | 1,313,800 |
2019/11/29 | 714 | 728 | 714 | 719 | 1,980,100 |
2019/11/28 | 692 | 717 | 676 | 712 | 3,425,100 |
2019/11/27 | 647 | 698 | 643 | 692 | 4,192,800 |
2019/11/26 | 628 | 629 | 623 | 627 | 404,100 |
2019/11/25 | 631 | 631 | 627 | 627 | 312,900 |
2019/11/22 | 625 | 627 | 619 | 626 | 763,100 |
2019/11/21 | 629 | 629 | 610 | 623 | 964,700 |
2019/11/20 | 634 | 635 | 626 | 629 | 828,200 |
2019/11/19 | 633 | 636 | 631 | 635 | 565,800 |
2019/11/18 | 620 | 629 | 618 | 628 | 634,300 |
2019/11/15 | 614 | 618 | 612 | 614 | 559,300 |
2019/11/14 | 625 | 627 | 613 | 617 | 600,900 |
2019/11/13 | 630 | 632 | 624 | 627 | 549,300 |
2019/11/12 | 620 | 638 | 617 | 627 | 1,129,900 |
2019/11/11 | 613 | 620 | 611 | 617 | 640,400 |
2019/11/08 | 616 | 618 | 608 | 609 | 609,200 |
2019/11/07 | 602 | 610 | 601 | 610 | 667,000 |
2019/11/06 | 604 | 605 | 595 | 596 | 453,600 |
2019/11/05 | 607 | 613 | 601 | 604 | 778,400 |
2019/11/01 | 609 | 616 | 593 | 597 | 1,063,300 |
2019/10/31 | 619 | 621 | 609 | 611 | 613,300 |
2019/10/30 | 605 | 614 | 605 | 612 | 638,600 |
2019/10/29 | 599 | 612 | 599 | 605 | 818,500 |
2019/10/28 | 598 | 600 | 596 | 598 | 405,500 |
2019/10/25 | 599 | 600 | 592 | 593 | 1,075,800 |
2019/10/24 | 597 | 602 | 595 | 598 | 555,900 |
2019/10/23 | 597 | 602 | 588 | 591 | 969,900 |
2019/10/21 | 585 | 596 | 583 | 593 | 1,178,900 |
2019/10/18 | 597 | 605 | 573 | 586 | 2,052,000 |
2019/10/17 | 594 | 599 | 593 | 597 | 305,800 |
2019/10/16 | 603 | 604 | 594 | 597 | 558,700 |
2019/10/15 | 605 | 608 | 598 | 598 | 492,100 |
2019/10/11 | 605 | 605 | 597 | 599 | 484,500 |
2019/10/10 | 612 | 616 | 600 | 605 | 534,000 |
2019/10/09 | 612 | 615 | 602 | 607 | 738,300 |
2019/10/08 | 610 | 624 | 610 | 620 | 640,400 |
2019/10/07 | 609 | 609 | 598 | 606 | 462,300 |
2019/10/04 | 595 | 605 | 593 | 605 | 511,300 |
2019/10/03 | 605 | 606 | 588 | 592 | 1,050,900 |
2019/10/02 | 599 | 624 | 598 | 614 | 1,461,000 |
2019/10/01 | 587 | 604 | 585 | 603 | 529,600 |
2019/09/30 | 580 | 582 | 577 | 582 | 335,800 |
2019/09/27 | 587 | 587 | 576 | 583 | 512,000 |
2019/09/26 | 591 | 591 | 578 | 580 | 505,600 |
2019/09/25 | 590 | 590 | 580 | 584 | 440,100 |
2019/09/24 | 597 | 597 | 589 | 590 | 361,200 |
2019/09/20 | 600 | 601 | 591 | 595 | 631,100 |
2019/09/19 | 589 | 598 | 586 | 595 | 591,600 |
2019/09/18 | 581 | 602 | 580 | 584 | 1,242,500 |
2019/09/17 | 567 | 578 | 566 | 576 | 714,300 |
2019/09/13 | 556 | 569 | 555 | 567 | 1,005,100 |
2019/09/12 | 556 | 560 | 553 | 554 | 443,700 |
2019/09/11 | 555 | 560 | 550 | 553 | 479,100 |
2019/09/10 | 565 | 566 | 556 | 557 | 522,100 |
2019/09/09 | 560 | 566 | 557 | 566 | 477,700 |
2019/09/06 | 570 | 571 | 560 | 562 | 491,400 |
2019/09/05 | 555 | 566 | 554 | 564 | 662,800 |
2019/09/04 | 555 | 556 | 549 | 550 | 325,300 |
2019/09/03 | 549 | 557 | 548 | 555 | 759,300 |
2019/09/02 | 553 | 559 | 550 | 552 | 797,300 |
2019/08/30 | 546 | 556 | 542 | 556 | 612,200 |
2019/08/29 | 545 | 546 | 537 | 542 | 521,900 |
2019/08/28 | 551 | 561 | 547 | 551 | 375,200 |
2019/08/27 | 546 | 553 | 542 | 549 | 355,400 |
2019/08/26 | 539 | 546 | 538 | 541 | 400,800 |
2019/08/23 | 553 | 553 | 545 | 549 | 261,400 |
2019/08/22 | 559 | 559 | 547 | 550 | 301,900 |
2019/08/21 | 558 | 563 | 552 | 557 | 251,100 |
2019/08/20 | 559 | 564 | 559 | 564 | 290,400 |
2019/08/19 | 554 | 561 | 549 | 556 | 378,200 |
2019/08/16 | 545 | 554 | 543 | 549 | 309,900 |
2019/08/15 | 533 | 551 | 533 | 546 | 414,800 |
2019/08/14 | 560 | 560 | 548 | 553 | 319,500 |
2019/08/13 | 559 | 560 | 550 | 551 | 476,300 |
2019/08/09 | 586 | 587 | 566 | 569 | 446,100 |
2019/08/08 | 573 | 588 | 567 | 583 | 591,900 |
2019/08/07 | 539 | 575 | 537 | 575 | 903,700 |
2019/08/06 | 521 | 539 | 516 | 538 | 1,012,600 |
2019/08/05 | 563 | 564 | 534 | 541 | 1,356,700 |
2019/08/02 | 570 | 602 | 564 | 565 | 1,723,500 |
2019/08/01 | 571 | 577 | 570 | 575 | 342,700 |
2019/07/31 | 574 | 578 | 571 | 576 | 344,100 |
2019/07/30 | 574 | 578 | 569 | 577 | 353,200 |
2019/07/29 | 563 | 573 | 561 | 570 | 382,000 |
2019/07/26 | 563 | 567 | 559 | 564 | 332,800 |
2019/07/25 | 578 | 578 | 564 | 565 | 407,000 |
2019/07/24 | 575 | 580 | 571 | 573 | 448,700 |
2019/07/23 | 581 | 585 | 577 | 582 | 223,100 |
2019/07/22 | 571 | 582 | 567 | 580 | 403,800 |
2019/07/19 | 561 | 574 | 561 | 572 | 298,500 |
2019/07/18 | 573 | 574 | 561 | 561 | 333,200 |
2019/07/17 | 580 | 581 | 574 | 578 | 303,400 |
2019/07/16 | 585 | 586 | 574 | 586 | 323,000 |
2019/07/12 | 590 | 595 | 581 | 584 | 556,300 |
2019/07/11 | 574 | 586 | 572 | 585 | 358,200 |
2019/07/10 | 563 | 576 | 558 | 574 | 529,800 |
2019/07/09 | 560 | 560 | 555 | 556 | 222,200 |
2019/07/08 | 566 | 566 | 558 | 560 | 295,100 |
2019/07/05 | 569 | 571 | 562 | 566 | 270,900 |
2019/07/04 | 570 | 570 | 564 | 568 | 198,400 |
2019/07/03 | 570 | 572 | 566 | 569 | 247,800 |
2019/07/02 | 557 | 570 | 557 | 569 | 476,400 |
2019/07/01 | 544 | 553 | 537 | 553 | 568,400 |
2019/06/28 | 530 | 536 | 527 | 532 | 305,800 |
2019/06/27 | 538 | 538 | 528 | 532 | 326,100 |
2019/06/26 | 534 | 540 | 530 | 533 | 292,900 |
2019/06/25 | 552 | 552 | 540 | 542 | 274,900 |
2019/06/24 | 545 | 548 | 542 | 547 | 208,600 |
2019/06/21 | 550 | 550 | 541 | 546 | 432,800 |
2019/06/20 | 545 | 548 | 544 | 546 | 251,400 |
2019/06/19 | 545 | 545 | 537 | 543 | 273,800 |
2019/06/18 | 545 | 548 | 537 | 537 | 219,900 |
2019/06/17 | 548 | 551 | 541 | 542 | 262,700 |
2019/06/14 | 550 | 553 | 544 | 550 | 252,400 |
2019/06/13 | 554 | 555 | 544 | 548 | 318,200 |
2019/06/12 | 553 | 561 | 553 | 560 | 282,800 |
2019/06/11 | 554 | 556 | 552 | 553 | 216,500 |
2019/06/10 | 551 | 554 | 547 | 553 | 193,300 |
2019/06/07 | 545 | 550 | 542 | 550 | 205,000 |
2019/06/06 | 538 | 547 | 536 | 539 | 238,700 |
2019/06/05 | 538 | 540 | 530 | 539 | 384,100 |
2019/06/04 | 531 | 534 | 519 | 528 | 584,100 |
2019/06/03 | 547 | 550 | 531 | 531 | 612,200 |
2019/05/31 | 556 | 562 | 552 | 556 | 306,900 |
2019/05/30 | 572 | 574 | 560 | 560 | 330,100 |
2019/05/29 | 569 | 580 | 568 | 577 | 267,700 |
2019/05/28 | 575 | 577 | 569 | 575 | 323,200 |
2019/05/27 | 578 | 579 | 572 | 576 | 148,200 |
2019/05/24 | 571 | 579 | 567 | 579 | 306,500 |
2019/05/23 | 571 | 586 | 571 | 573 | 502,100 |
2019/05/22 | 560 | 574 | 559 | 568 | 309,500 |
2019/05/21 | 559 | 564 | 553 | 560 | 282,000 |
2019/05/20 | 571 | 576 | 559 | 561 | 272,400 |
2019/05/17 | 555 | 566 | 553 | 565 | 402,200 |
2019/05/16 | 550 | 556 | 546 | 549 | 473,500 |
2019/05/15 | 562 | 562 | 538 | 549 | 552,400 |
2019/05/14 | 561 | 568 | 529 | 562 | 1,199,300 |
2019/05/13 | 599 | 619 | 577 | 580 | 1,631,300 |
2019/05/10 | 559 | 600 | 551 | 596 | 1,206,100 |
2019/05/09 | 568 | 569 | 559 | 560 | 422,100 |
2019/05/08 | 569 | 572 | 565 | 569 | 308,400 |
2019/05/07 | 571 | 582 | 571 | 575 | 408,200 |
2019/04/26 | 565 | 573 | 563 | 571 | 256,500 |
2019/04/25 | 570 | 572 | 567 | 570 | 236,900 |
2019/04/24 | 565 | 573 | 565 | 568 | 257,300 |
2019/04/23 | 569 | 575 | 565 | 565 | 372,800 |
2019/04/22 | 565 | 570 | 563 | 565 | 190,700 |
2019/04/19 | 571 | 576 | 563 | 566 | 312,700 |
2019/04/18 | 580 | 580 | 569 | 571 | 355,100 |
2019/04/17 | 575 | 587 | 572 | 578 | 349,700 |
2019/04/16 | 571 | 578 | 569 | 575 | 242,100 |
2019/04/15 | 567 | 578 | 567 | 574 | 379,300 |
2019/04/12 | 565 | 567 | 563 | 564 | 283,300 |
2019/04/11 | 560 | 563 | 557 | 560 | 326,900 |
2019/04/10 | 561 | 568 | 559 | 561 | 312,200 |
2019/04/09 | 572 | 575 | 563 | 566 | 306,800 |
2019/04/08 | 570 | 576 | 569 | 571 | 299,800 |
2019/04/05 | 579 | 580 | 567 | 571 | 458,700 |
2019/04/04 | 581 | 586 | 577 | 577 | 310,900 |
2019/04/03 | 575 | 582 | 573 | 581 | 260,600 |
2019/04/02 | 581 | 583 | 577 | 577 | 324,600 |
2019/04/01 | 587 | 592 | 579 | 580 | 455,300 |
2019/03/29 | 583 | 583 | 578 | 582 | 215,100 |
2019/03/28 | 583 | 584 | 577 | 580 | 407,300 |
2019/03/27 | 580 | 595 | 580 | 593 | 420,700 |
2019/03/26 | 573 | 584 | 571 | 581 | 621,600 |
2019/03/25 | 584 | 584 | 567 | 572 | 505,700 |
2019/03/22 | 590 | 598 | 585 | 589 | 448,700 |
2019/03/20 | 584 | 587 | 578 | 587 | 341,000 |
2019/03/19 | 595 | 596 | 584 | 589 | 432,400 |
2019/03/18 | 585 | 601 | 585 | 599 | 431,300 |
2019/03/15 | 581 | 583 | 575 | 581 | 453,600 |
2019/03/14 | 595 | 597 | 577 | 584 | 249,000 |
2019/03/13 | 590 | 602 | 587 | 593 | 552,200 |
2019/03/12 | 583 | 588 | 579 | 584 | 340,100 |
2019/03/11 | 575 | 583 | 569 | 579 | 418,100 |
2019/03/08 | 581 | 582 | 564 | 571 | 818,700 |
2019/03/07 | 594 | 596 | 588 | 591 | 277,100 |
2019/03/06 | 600 | 601 | 594 | 601 | 247,800 |
2019/03/05 | 598 | 603 | 594 | 601 | 370,800 |
2019/03/04 | 600 | 602 | 599 | 602 | 366,800 |
2019/03/01 | 594 | 607 | 585 | 592 | 525,300 |
2019/02/28 | 586 | 595 | 584 | 592 | 423,000 |
2019/02/27 | 589 | 589 | 579 | 584 | 226,300 |
2019/02/26 | 591 | 593 | 582 | 586 | 265,700 |
2019/02/25 | 590 | 596 | 585 | 592 | 429,700 |
2019/02/22 | 580 | 585 | 577 | 584 | 283,500 |
2019/02/21 | 579 | 585 | 571 | 581 | 446,800 |
2019/02/20 | 574 | 575 | 566 | 574 | 348,300 |
2019/02/19 | 577 | 577 | 566 | 571 | 286,800 |
2019/02/18 | 567 | 580 | 559 | 571 | 620,100 |
2019/02/15 | 596 | 596 | 551 | 551 | 1,299,900 |
2019/02/14 | 577 | 616 | 571 | 611 | 1,502,400 |
2019/02/13 | 574 | 575 | 565 | 572 | 363,000 |
2019/02/12 | 558 | 569 | 557 | 568 | 433,200 |
2019/02/08 | 559 | 564 | 552 | 555 | 319,000 |
2019/02/07 | 580 | 580 | 561 | 566 | 350,400 |
2019/02/06 | 578 | 585 | 574 | 580 | 335,000 |
2019/02/05 | 580 | 582 | 572 | 575 | 365,500 |
2019/02/04 | 558 | 574 | 558 | 574 | 401,400 |
2019/02/01 | 559 | 562 | 552 | 557 | 405,300 |
2019/01/31 | 540 | 557 | 538 | 556 | 503,100 |
2019/01/30 | 545 | 545 | 531 | 534 | 572,000 |
2019/01/29 | 540 | 546 | 534 | 546 | 464,900 |
2019/01/28 | 547 | 552 | 541 | 543 | 525,600 |
2019/01/25 | 570 | 572 | 551 | 554 | 713,900 |
2019/01/24 | 564 | 570 | 553 | 570 | 356,700 |
2019/01/23 | 572 | 576 | 555 | 557 | 690,700 |
2019/01/22 | 597 | 597 | 568 | 570 | 601,900 |
2019/01/21 | 600 | 602 | 584 | 589 | 611,100 |
2019/01/18 | 587 | 594 | 586 | 592 | 489,100 |
2019/01/17 | 586 | 586 | 578 | 582 | 434,600 |
2019/01/16 | 580 | 582 | 573 | 575 | 517,500 |
2019/01/15 | 572 | 575 | 565 | 574 | 491,000 |
2019/01/11 | 568 | 573 | 563 | 565 | 566,400 |
2019/01/10 | 566 | 566 | 552 | 558 | 598,700 |
2019/01/09 | 550 | 564 | 549 | 560 | 540,400 |
2019/01/08 | 546 | 550 | 537 | 545 | 691,600 |
2019/01/07 | 544 | 544 | 536 | 540 | 635,300 |
2019/01/04 | 506 | 525 | 506 | 525 | 824,100 |