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
2020/12/30 666 689 661 682 976,500
2020/12/29 690 692 658 660 2,691,400
2020/12/28 720 723 703 707 2,756,700
2020/12/25 714 716 708 709 677,500
2020/12/24 703 714 700 714 663,500
2020/12/23 693 706 690 701 588,100
2020/12/22 701 709 692 693 742,400
2020/12/21 717 719 702 708 667,200
2020/12/18 727 730 711 718 757,000
2020/12/17 727 728 719 727 421,000
2020/12/16 724 738 721 721 567,100
2020/12/15 722 724 715 724 613,500
2020/12/14 714 726 705 723 781,200
2020/12/11 717 720 699 713 642,900
2020/12/10 710 716 701 715 910,600
2020/12/09 697 711 696 711 1,409,800
2020/12/08 683 699 679 697 1,245,300
2020/12/07 679 685 676 681 1,788,500
2020/12/04 665 692 663 689 1,096,900
2020/12/03 657 663 648 663 601,700
2020/12/02 663 666 656 662 493,900
2020/12/01 656 661 649 660 767,700
2020/11/30 654 657 648 648 653,500
2020/11/27 639 655 638 651 672,000
2020/11/26 631 637 626 637 539,500
2020/11/25 633 633 626 630 540,500
2020/11/24 625 630 619 626 635,400
2020/11/20 628 628 620 627 499,000
2020/11/19 627 627 616 626 843,500
2020/11/18 610 634 605 629 766,800
2020/11/17 619 619 607 613 936,600
2020/11/16 621 623 610 620 572,800
2020/11/13 617 622 609 622 574,900
2020/11/12 606 619 604 617 605,100
2020/11/11 605 616 600 606 927,500
2020/11/10 597 603 586 602 860,800
2020/11/09 599 600 587 594 652,200
2020/11/06 595 601 578 598 1,111,300
2020/11/05 578 603 572 600 1,334,100
2020/11/04 542 572 536 570 1,048,600
2020/11/02 541 553 540 550 769,400
2020/10/30 553 559 543 546 690,500
2020/10/29 539 552 538 551 412,400
2020/10/28 534 546 533 546 584,300
2020/10/27 530 542 527 542 561,600
2020/10/26 542 546 537 540 509,000
2020/10/23 536 542 528 540 963,500
2020/10/22 542 545 536 539 619,800
2020/10/21 545 550 539 542 474,000
2020/10/20 548 557 547 548 834,800
2020/10/19 535 545 535 543 350,900
2020/10/16 541 544 534 537 465,300
2020/10/15 555 556 543 545 379,600
2020/10/14 557 562 554 556 331,200
2020/10/13 565 567 558 558 293,700
2020/10/12 553 563 550 562 389,600
2020/10/09 550 552 543 551 609,700
2020/10/08 548 555 545 551 312,200
2020/10/07 546 548 540 544 594,900
2020/10/06 550 562 550 556 664,500
2020/10/05 530 546 530 545 402,400
2020/10/02 546 549 528 532 1,784,100
2020/09/30 560 560 545 545 516,200
2020/09/29 546 563 545 562 747,200
2020/09/28 551 554 542 553 630,800
2020/09/25 540 552 540 544 827,300
2020/09/24 550 552 540 540 402,100
2020/09/23 551 556 547 554 471,600
2020/09/18 535 549 532 548 745,900
2020/09/17 530 536 525 528 391,000
2020/09/16 520 526 519 524 335,100
2020/09/15 515 519 513 518 210,200
2020/09/14 514 519 514 518 340,800
2020/09/11 507 515 504 513 552,900
2020/09/10 509 513 505 507 489,400
2020/09/09 505 507 501 506 500,300
2020/09/08 506 516 506 515 294,700
2020/09/07 502 511 502 505 369,200
2020/09/04 500 510 498 510 493,100
2020/09/03 517 518 512 513 280,500
2020/09/02 517 517 512 517 216,000
2020/09/01 508 515 505 515 344,500
2020/08/31 510 510 505 506 424,300
2020/08/28 517 518 500 506 935,900
2020/08/27 522 523 513 514 315,900
2020/08/26 532 533 521 523 309,100
2020/08/25 533 533 528 531 200,600
2020/08/24 528 533 523 526 291,400
2020/08/21 517 527 516 527 273,300
2020/08/20 520 522 511 511 418,400
2020/08/19 521 529 517 528 329,600
2020/08/18 531 533 523 528 259,600
2020/08/17 532 541 526 526 359,900
2020/08/14 526 540 526 531 369,100
2020/08/13 532 534 516 522 461,700
2020/08/12 510 526 509 524 455,500
2020/08/11 500 513 494 507 651,600
2020/08/07 552 562 497 499 1,050,200
2020/08/06 552 553 544 550 228,000
2020/08/05 553 563 552 557 188,700
2020/08/04 565 573 549 551 379,100
2020/08/03 565 566 558 563 267,000
2020/07/31 561 570 557 560 412,600
2020/07/30 557 564 556 559 222,600
2020/07/29 561 562 553 558 135,000
2020/07/28 564 565 559 561 137,400
2020/07/27 561 563 556 563 123,200
2020/07/22 567 569 559 563 277,200
2020/07/21 550 567 550 567 359,400
2020/07/20 545 551 539 550 186,200
2020/07/17 553 554 542 547 187,300
2020/07/16 558 560 550 551 196,500
2020/07/15 559 562 555 561 275,500
2020/07/14 560 565 550 553 347,800
2020/07/13 552 565 548 562 401,300
2020/07/10 551 556 543 543 289,300
2020/07/09 560 562 549 551 293,500
2020/07/08 553 566 551 559 485,600
2020/07/07 555 555 548 551 246,400
2020/07/06 546 554 545 549 377,400
2020/07/03 535 542 534 542 348,000
2020/07/02 532 537 527 530 498,100
2020/07/01 532 536 522 526 294,200
2020/06/30 536 543 524 527 351,400
2020/06/29 536 540 524 525 405,200
2020/06/26 550 552 542 550 278,200
2020/06/25 550 550 542 544 456,000
2020/06/24 550 552 545 549 290,100
2020/06/23 540 552 540 543 361,300
2020/06/22 530 536 527 534 194,100
2020/06/19 527 538 522 535 439,600
2020/06/18 523 526 516 523 263,600
2020/06/17 516 524 514 523 489,700
2020/06/16 521 523 515 521 502,600
2020/06/15 526 530 513 513 409,800
2020/06/12 520 530 516 526 736,200
2020/06/11 553 559 551 553 330,300
2020/06/10 559 569 557 559 391,700
2020/06/09 565 565 555 562 303,100
2020/06/08 559 565 557 562 320,100
2020/06/05 558 560 545 557 564,600
2020/06/04 570 571 559 563 320,000
2020/06/03 575 576 561 566 350,600
2020/06/02 575 576 566 570 278,800
2020/06/01 561 579 561 573 384,800
2020/05/29 562 571 558 559 522,700
2020/05/28 558 564 554 564 391,200
2020/05/27 561 562 556 560 255,000
2020/05/26 569 571 556 560 347,900
2020/05/25 562 566 555 564 336,300
2020/05/22 560 565 555 556 360,700
2020/05/21 567 567 554 558 368,200
2020/05/20 568 569 563 567 349,000
2020/05/19 586 586 562 566 471,900
2020/05/18 568 576 552 576 747,400
2020/05/15 544 568 543 568 630,200
2020/05/14 531 548 529 541 466,100
2020/05/13 532 567 522 535 1,140,800
2020/05/12 545 545 535 539 471,500
2020/05/11 520 539 518 539 549,700
2020/05/08 517 518 509 518 387,600
2020/05/07 513 519 509 513 537,300
2020/05/01 500 507 498 505 488,400
2020/04/30 510 516 500 501 567,900
2020/04/28 490 499 485 499 388,100
2020/04/27 495 502 487 487 539,400
2020/04/24 493 495 482 495 801,100
2020/04/23 485 494 484 488 415,500
2020/04/22 486 491 479 483 641,600
2020/04/21 492 498 486 491 568,200
2020/04/20 494 500 492 497 577,300
2020/04/17 498 509 494 494 638,100
2020/04/16 484 495 482 494 464,200
2020/04/15 495 498 488 491 582,700
2020/04/14 493 502 488 498 571,200
2020/04/13 489 497 480 493 589,100
2020/04/10 493 499 482 497 512,600
2020/04/09 483 503 482 498 839,100
2020/04/08 468 482 464 477 594,100
2020/04/07 474 480 461 468 681,000
2020/04/06 435 473 435 469 959,800
2020/04/03 450 459 439 441 629,700
2020/04/02 442 453 442 447 506,400
2020/04/01 462 468 448 450 562,700
2020/03/31 475 485 468 470 555,000
2020/03/30 475 484 461 474 744,200
2020/03/27 470 482 462 482 1,075,500
2020/03/26 462 472 455 462 795,400
2020/03/25 475 475 453 464 1,291,100
2020/03/24 457 466 449 464 1,531,700
2020/03/23 456 466 441 449 1,391,200
2020/03/19 439 451 430 440 1,368,500
2020/03/18 406 439 406 423 1,466,500
2020/03/17 365 403 363 400 1,096,800
2020/03/16 378 403 378 381 1,424,600
2020/03/13 361 383 353 373 1,939,500
2020/03/12 384 400 383 386 1,445,700
2020/03/11 414 417 400 400 1,049,400
2020/03/10 381 418 380 415 1,749,500
2020/03/09 415 419 398 401 1,247,200
2020/03/06 442 447 431 434 1,045,800
2020/03/05 462 464 447 450 736,600
2020/03/04 451 464 448 454 1,374,500
2020/03/03 485 486 458 459 1,930,500
2020/03/02 440 471 439 462 1,573,200
2020/02/28 442 449 436 443 1,937,700
2020/02/27 484 489 462 466 1,364,300
2020/02/26 488 492 474 484 1,449,500
2020/02/25 490 502 483 493 1,742,400
2020/02/21 519 523 512 515 1,348,200
2020/02/20 530 533 520 523 1,287,300
2020/02/19 527 538 525 532 1,264,800
2020/02/18 527 528 508 517 2,484,700
2020/02/17 548 549 531 534 1,318,700
2020/02/14 619 622 548 560 2,346,500
2020/02/13 614 619 609 619 398,600
2020/02/12 621 628 613 621 531,400
2020/02/10 625 629 615 619 620,200
2020/02/07 638 640 628 632 401,000
2020/02/06 629 634 619 633 721,900
2020/02/05 627 628 614 623 760,200
2020/02/04 600 613 593 613 767,100
2020/02/03 592 606 592 601 936,300
2020/01/31 608 618 607 611 542,100
2020/01/30 625 627 597 607 1,323,400
2020/01/29 624 627 613 620 535,800
2020/01/28 623 634 621 626 596,700
2020/01/27 622 638 622 630 988,200
2020/01/24 645 646 633 638 794,000
2020/01/23 661 661 643 648 1,134,100
2020/01/22 670 679 665 668 726,800
2020/01/21 665 670 657 665 751,500
2020/01/20 679 679 662 670 730,600
2020/01/17 678 687 675 678 1,056,000
2020/01/16 663 676 659 674 1,893,300
2020/01/15 638 645 635 643 722,300
2020/01/14 646 650 635 639 508,000
2020/01/10 640 646 639 645 663,900
2020/01/09 649 650 639 640 565,600
2020/01/08 644 644 625 634 1,254,700
2020/01/07 658 658 647 649 1,053,300
2020/01/06 662 674 660 663 849,900

このページの先頭へ