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
2022/12/30 445 451 438 439 188,300
2022/12/29 422 446 422 445 296,000
2022/12/28 428 432 423 431 274,900
2022/12/27 424 431 424 428 207,500
2022/12/26 415 418 412 416 196,200
2022/12/23 419 419 412 416 239,400
2022/12/22 412 420 412 420 291,000
2022/12/21 416 421 411 411 358,000
2022/12/20 432 435 415 418 466,800
2022/12/19 430 436 429 435 213,200
2022/12/16 436 440 433 433 240,700
2022/12/15 444 452 440 442 268,300
2022/12/14 465 473 442 449 1,091,600
2022/12/13 444 445 435 435 224,100
2022/12/12 437 449 433 439 371,600
2022/12/09 430 444 427 440 739,100
2022/12/08 437 437 424 432 671,600
2022/12/07 440 445 435 439 616,300
2022/12/06 450 452 441 443 385,000
2022/12/05 472 472 452 453 393,800
2022/12/02 494 495 473 474 381,800
2022/12/01 499 503 496 497 233,600
2022/11/30 495 499 493 496 241,200
2022/11/29 495 498 493 496 254,800
2022/11/28 498 502 494 494 276,000
2022/11/25 516 527 500 501 417,900
2022/11/24 502 508 501 503 277,700
2022/11/22 504 504 499 500 305,300
2022/11/21 500 504 498 500 281,800
2022/11/18 513 516 502 502 215,300
2022/11/17 500 516 500 514 417,000
2022/11/16 500 503 498 501 339,200
2022/11/15 494 502 492 497 371,900
2022/11/14 500 505 495 495 481,500
2022/11/11 500 508 495 506 920,500
2022/11/10 492 515 481 493 2,472,300
2022/11/09 545 555 487 501 3,648,100
2022/11/08 547 551 543 550 344,200
2022/11/07 534 542 533 541 265,300
2022/11/04 543 550 533 534 299,500
2022/11/02 550 554 545 550 501,800
2022/11/01 550 554 546 550 313,200
2022/10/31 547 552 544 545 325,700
2022/10/28 521 543 521 540 932,600
2022/10/27 528 530 524 525 243,900
2022/10/26 527 532 523 527 313,400
2022/10/25 519 521 514 517 236,100
2022/10/24 519 520 506 509 260,600
2022/10/21 520 523 518 520 166,500
2022/10/20 525 528 515 516 218,600
2022/10/19 525 529 523 527 206,400
2022/10/18 529 533 526 526 209,800
2022/10/17 521 524 515 520 208,700
2022/10/14 519 529 519 525 293,300
2022/10/13 525 527 513 514 229,700
2022/10/12 517 527 516 525 270,000
2022/10/11 513 520 508 514 312,500
2022/10/07 538 544 517 517 746,100
2022/10/06 539 551 539 550 698,200
2022/10/05 536 539 532 534 426,300
2022/10/04 520 534 519 533 560,800
2022/10/03 510 513 502 511 425,800
2022/09/30 518 524 504 504 622,600
2022/09/29 510 523 509 522 632,100
2022/09/28 504 507 498 507 551,100
2022/09/27 503 506 500 502 611,200
2022/09/26 503 506 495 495 657,000
2022/09/22 519 521 503 508 896,200
2022/09/21 518 520 515 519 382,900
2022/09/20 533 534 515 517 499,700
2022/09/16 540 540 529 532 1,051,900
2022/09/15 537 539 535 535 197,200
2022/09/14 525 537 523 534 339,200
2022/09/13 538 538 533 535 247,500
2022/09/12 534 537 531 536 450,000
2022/09/09 529 530 520 530 1,539,600
2022/09/08 516 524 515 524 409,400
2022/09/07 507 512 505 512 233,300
2022/09/06 504 514 501 507 384,600
2022/09/05 516 516 497 498 588,600
2022/09/02 521 521 515 516 1,205,400
2022/09/01 516 520 514 516 339,400
2022/08/31 516 519 515 516 236,800
2022/08/30 509 519 508 516 331,700
2022/08/29 505 509 501 507 517,800
2022/08/26 513 513 507 507 735,900
2022/08/25 505 510 501 510 274,700
2022/08/24 500 502 496 500 314,800
2022/08/23 505 508 500 500 230,400
2022/08/22 505 507 501 507 333,600
2022/08/19 505 509 504 505 596,700
2022/08/18 499 504 499 504 288,600
2022/08/17 500 503 496 499 281,900
2022/08/16 498 505 492 500 362,000
2022/08/15 497 498 492 493 306,600
2022/08/12 488 495 472 495 1,083,700
2022/08/10 470 493 470 472 812,500
2022/08/09 476 476 467 470 403,700
2022/08/08 476 477 471 476 220,400
2022/08/05 472 475 470 475 170,300
2022/08/04 473 476 470 475 194,900
2022/08/03 469 473 467 473 233,000
2022/08/02 468 469 464 466 143,500
2022/08/01 468 469 460 469 228,000
2022/07/29 470 471 467 469 227,700
2022/07/28 461 469 460 469 339,900
2022/07/27 459 463 458 458 242,300
2022/07/26 459 462 456 459 314,800
2022/07/25 449 458 445 458 467,700
2022/07/22 447 448 443 444 253,800
2022/07/21 440 449 440 449 220,900
2022/07/20 444 448 442 444 335,200
2022/07/19 445 445 438 438 274,300
2022/07/15 442 446 441 443 438,000
2022/07/14 445 448 441 445 325,700
2022/07/13 456 458 449 451 268,000
2022/07/12 460 460 453 459 287,300
2022/07/11 460 461 457 461 293,100
2022/07/08 451 459 447 453 389,800
2022/07/07 448 452 446 449 280,300
2022/07/06 450 451 443 445 268,600
2022/07/05 446 452 445 448 446,100
2022/07/04 445 447 438 442 345,900
2022/07/01 440 443 438 441 551,400
2022/06/30 449 450 441 443 483,600
2022/06/29 440 449 437 447 799,600
2022/06/28 440 443 440 441 399,800
2022/06/27 442 443 436 440 433,000
2022/06/24 437 442 434 440 533,600
2022/06/23 431 435 426 430 433,600
2022/06/22 428 434 427 433 417,300
2022/06/21 425 430 424 427 432,600
2022/06/20 428 429 418 423 587,300
2022/06/17 418 424 414 420 1,291,900
2022/06/16 426 426 422 425 437,000
2022/06/15 423 426 421 422 404,200
2022/06/14 419 426 416 425 465,200
2022/06/13 425 428 422 425 580,400
2022/06/10 429 430 422 425 480,600
2022/06/09 430 437 427 431 503,500
2022/06/08 423 429 418 427 626,800
2022/06/07 414 418 408 415 360,500
2022/06/06 415 421 412 413 525,200
2022/06/03 407 419 404 417 894,300
2022/06/02 398 404 393 402 917,100
2022/06/01 390 402 383 397 973,900
2022/05/31 387 395 380 390 4,736,200
2022/05/30 373 388 372 387 1,156,700
2022/05/27 378 379 363 365 490,900
2022/05/26 370 378 369 373 600,300
2022/05/25 375 378 369 370 626,000
2022/05/24 381 382 372 375 541,100
2022/05/23 374 383 371 383 682,400
2022/05/20 360 369 357 367 681,400
2022/05/19 355 362 351 360 469,000
2022/05/18 360 365 356 364 513,400
2022/05/17 359 366 355 362 642,300
2022/05/16 350 362 348 359 823,100
2022/05/13 340 350 337 343 1,132,200
2022/05/12 361 363 342 343 735,000
2022/05/11 360 370 359 366 470,300
2022/05/10 358 362 348 360 862,000
2022/05/09 364 369 362 362 518,700
2022/05/06 370 372 361 368 503,100
2022/05/02 369 376 369 374 357,800
2022/04/28 370 372 367 369 336,300
2022/04/27 359 372 357 370 654,300
2022/04/26 362 368 360 366 310,800
2022/04/25 370 370 359 359 524,500
2022/04/22 364 368 363 364 199,700
2022/04/21 365 371 365 369 332,000
2022/04/20 374 374 362 362 427,600
2022/04/19 370 373 367 369 151,900
2022/04/18 368 371 363 369 218,400
2022/04/15 376 378 368 370 283,300
2022/04/14 381 386 379 380 243,000
2022/04/13 370 379 367 379 290,800
2022/04/12 367 372 365 368 268,600
2022/04/11 376 378 368 369 378,500
2022/04/08 379 383 376 382 279,400
2022/04/07 379 380 374 375 280,300
2022/04/06 385 387 379 382 364,000
2022/04/05 392 392 383 388 353,900
2022/04/04 375 385 373 383 365,300
2022/04/01 367 375 363 374 331,700
2022/03/31 370 371 366 369 354,000
2022/03/30 362 370 358 369 594,200
2022/03/29 364 366 359 364 564,600
2022/03/28 361 362 358 359 333,400
2022/03/25 366 367 360 365 255,600
2022/03/24 364 364 356 363 565,900
2022/03/23 350 367 349 364 626,100
2022/03/22 355 357 343 343 725,400
2022/03/18 353 360 348 360 702,200
2022/03/17 350 352 345 349 657,700
2022/03/16 353 353 340 344 519,600
2022/03/15 347 351 342 349 422,000
2022/03/14 351 355 349 351 217,300
2022/03/11 355 355 348 352 352,300
2022/03/10 357 360 355 357 364,200
2022/03/09 355 355 347 349 482,600
2022/03/08 340 355 340 352 648,300
2022/03/07 345 351 341 347 458,700
2022/03/04 350 353 345 350 395,300
2022/03/03 349 354 348 350 355,700
2022/03/02 350 350 343 343 487,900
2022/03/01 352 360 349 356 352,600
2022/02/28 342 348 340 348 369,000
2022/02/25 338 346 336 345 531,400
2022/02/24 330 336 327 331 565,200
2022/02/22 325 332 325 330 354,600
2022/02/21 327 329 323 328 425,100
2022/02/18 324 335 323 333 602,500
2022/02/17 329 331 326 326 351,100
2022/02/16 330 333 324 328 415,200
2022/02/15 329 331 322 325 581,400
2022/02/14 316 331 314 331 868,600
2022/02/10 315 329 312 323 1,236,300
2022/02/09 350 357 347 355 342,700
2022/02/08 351 357 350 350 269,800
2022/02/07 357 359 347 349 363,000
2022/02/04 353 358 347 357 425,800
2022/02/03 360 362 355 357 267,100
2022/02/02 358 366 354 366 334,400
2022/02/01 355 359 348 348 369,400
2022/01/31 342 350 342 349 351,000
2022/01/28 350 351 341 343 363,400
2022/01/27 362 362 341 343 586,100
2022/01/26 356 362 355 356 237,800
2022/01/25 368 370 352 356 397,000
2022/01/24 362 365 357 365 404,000
2022/01/21 362 364 355 363 409,800
2022/01/20 347 369 346 365 1,102,100
2022/01/19 369 369 354 355 701,900
2022/01/18 373 380 371 373 406,900
2022/01/17 376 380 373 373 282,200
2022/01/14 379 382 373 376 504,000
2022/01/13 390 391 378 378 819,900
2022/01/12 397 404 397 399 318,400
2022/01/11 394 397 389 390 520,000
2022/01/07 405 413 395 397 607,400
2022/01/06 414 414 405 407 606,000
2022/01/05 440 441 420 422 659,300
2022/01/04 440 443 434 440 435,900

このページの先頭へ