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 |
---|---|---|---|---|---|
2023/12/29 | 570 | 587 | 567 | 577 | 300,300 |
2023/12/28 | 571 | 581 | 564 | 571 | 202,300 |
2023/12/27 | 565 | 578 | 562 | 570 | 185,300 |
2023/12/26 | 572 | 580 | 562 | 562 | 199,100 |
2023/12/25 | 583 | 583 | 570 | 575 | 106,200 |
2023/12/22 | 577 | 581 | 574 | 577 | 119,300 |
2023/12/21 | 557 | 581 | 557 | 577 | 196,600 |
2023/12/20 | 582 | 585 | 562 | 565 | 216,400 |
2023/12/19 | 580 | 582 | 573 | 582 | 118,700 |
2023/12/18 | 582 | 584 | 575 | 581 | 200,900 |
2023/12/15 | 577 | 596 | 577 | 590 | 424,600 |
2023/12/14 | 569 | 590 | 569 | 574 | 502,800 |
2023/12/13 | 559 | 565 | 555 | 556 | 170,500 |
2023/12/12 | 563 | 574 | 554 | 559 | 202,100 |
2023/12/11 | 557 | 571 | 556 | 560 | 331,500 |
2023/12/08 | 553 | 558 | 550 | 553 | 238,400 |
2023/12/07 | 548 | 554 | 539 | 550 | 258,800 |
2023/12/06 | 548 | 558 | 548 | 556 | 98,700 |
2023/12/05 | 554 | 562 | 549 | 549 | 132,700 |
2023/12/04 | 555 | 564 | 552 | 559 | 113,900 |
2023/12/01 | 566 | 567 | 555 | 557 | 170,100 |
2023/11/30 | 570 | 572 | 557 | 566 | 193,100 |
2023/11/29 | 552 | 571 | 546 | 568 | 188,400 |
2023/11/28 | 560 | 565 | 550 | 562 | 164,400 |
2023/11/27 | 570 | 570 | 553 | 557 | 382,600 |
2023/11/24 | 574 | 579 | 567 | 575 | 261,100 |
2023/11/22 | 590 | 590 | 566 | 569 | 375,600 |
2023/11/21 | 574 | 600 | 573 | 592 | 618,800 |
2023/11/20 | 549 | 575 | 547 | 574 | 666,100 |
2023/11/17 | 513 | 546 | 513 | 534 | 545,600 |
2023/11/16 | 508 | 519 | 507 | 513 | 194,500 |
2023/11/15 | 491 | 519 | 488 | 514 | 337,300 |
2023/11/14 | 496 | 499 | 487 | 488 | 232,800 |
2023/11/13 | 503 | 507 | 493 | 494 | 433,800 |
2023/11/10 | 529 | 529 | 484 | 505 | 722,200 |
2023/11/09 | 533 | 536 | 495 | 536 | 671,000 |
2023/11/08 | 546 | 546 | 524 | 538 | 227,000 |
2023/11/07 | 538 | 545 | 533 | 542 | 183,800 |
2023/11/06 | 555 | 562 | 545 | 546 | 393,600 |
2023/11/02 | 545 | 549 | 540 | 549 | 137,300 |
2023/11/01 | 536 | 539 | 530 | 539 | 173,400 |
2023/10/31 | 517 | 532 | 511 | 530 | 146,200 |
2023/10/30 | 522 | 527 | 514 | 515 | 215,800 |
2023/10/27 | 523 | 533 | 520 | 527 | 167,200 |
2023/10/26 | 525 | 528 | 517 | 520 | 150,000 |
2023/10/25 | 525 | 528 | 514 | 520 | 210,400 |
2023/10/24 | 507 | 520 | 494 | 517 | 213,300 |
2023/10/23 | 515 | 515 | 502 | 502 | 157,900 |
2023/10/20 | 520 | 521 | 512 | 518 | 113,600 |
2023/10/19 | 516 | 532 | 514 | 522 | 152,500 |
2023/10/18 | 535 | 537 | 520 | 528 | 161,100 |
2023/10/17 | 525 | 538 | 525 | 528 | 125,600 |
2023/10/16 | 521 | 531 | 519 | 521 | 181,500 |
2023/10/13 | 541 | 541 | 526 | 526 | 192,700 |
2023/10/12 | 543 | 563 | 541 | 547 | 278,000 |
2023/10/11 | 555 | 557 | 542 | 546 | 239,900 |
2023/10/10 | 541 | 555 | 537 | 553 | 301,300 |
2023/10/06 | 533 | 542 | 528 | 538 | 301,000 |
2023/10/05 | 528 | 536 | 525 | 527 | 364,200 |
2023/10/04 | 519 | 534 | 517 | 527 | 647,300 |
2023/10/03 | 497 | 521 | 492 | 516 | 566,300 |
2023/10/02 | 508 | 510 | 489 | 491 | 247,400 |
2023/09/29 | 501 | 519 | 499 | 501 | 423,500 |
2023/09/28 | 496 | 501 | 491 | 496 | 234,900 |
2023/09/27 | 495 | 506 | 491 | 505 | 251,900 |
2023/09/26 | 511 | 511 | 494 | 496 | 233,800 |
2023/09/25 | 515 | 515 | 510 | 511 | 167,700 |
2023/09/22 | 499 | 509 | 496 | 501 | 261,800 |
2023/09/21 | 505 | 517 | 505 | 505 | 137,300 |
2023/09/20 | 517 | 518 | 509 | 512 | 312,200 |
2023/09/19 | 527 | 531 | 504 | 510 | 277,200 |
2023/09/15 | 542 | 544 | 534 | 541 | 190,900 |
2023/09/14 | 540 | 542 | 532 | 539 | 156,700 |
2023/09/13 | 546 | 546 | 533 | 540 | 175,100 |
2023/09/12 | 555 | 561 | 545 | 547 | 210,900 |
2023/09/11 | 553 | 566 | 549 | 558 | 364,800 |
2023/09/08 | 535 | 560 | 534 | 554 | 780,300 |
2023/09/07 | 533 | 534 | 527 | 533 | 181,900 |
2023/09/06 | 526 | 533 | 524 | 533 | 168,500 |
2023/09/05 | 524 | 527 | 521 | 526 | 286,200 |
2023/09/04 | 531 | 533 | 524 | 529 | 210,900 |
2023/09/01 | 537 | 537 | 528 | 531 | 261,500 |
2023/08/31 | 535 | 540 | 533 | 537 | 248,400 |
2023/08/30 | 532 | 538 | 529 | 536 | 291,200 |
2023/08/29 | 530 | 536 | 526 | 536 | 326,400 |
2023/08/28 | 523 | 529 | 516 | 529 | 309,100 |
2023/08/25 | 512 | 520 | 511 | 515 | 397,700 |
2023/08/24 | 510 | 513 | 500 | 510 | 428,600 |
2023/08/23 | 485 | 497 | 485 | 496 | 336,800 |
2023/08/22 | 477 | 484 | 475 | 483 | 272,800 |
2023/08/21 | 456 | 474 | 456 | 471 | 319,300 |
2023/08/18 | 453 | 455 | 445 | 452 | 268,800 |
2023/08/17 | 452 | 458 | 445 | 454 | 340,600 |
2023/08/16 | 447 | 453 | 443 | 453 | 264,600 |
2023/08/15 | 447 | 454 | 439 | 451 | 306,900 |
2023/08/14 | 440 | 457 | 436 | 442 | 332,300 |
2023/08/10 | 449 | 449 | 432 | 435 | 456,500 |
2023/08/09 | 458 | 459 | 449 | 450 | 223,100 |
2023/08/08 | 467 | 468 | 462 | 465 | 168,800 |
2023/08/07 | 454 | 465 | 451 | 464 | 192,600 |
2023/08/04 | 452 | 460 | 451 | 454 | 203,100 |
2023/08/03 | 460 | 463 | 453 | 454 | 184,400 |
2023/08/02 | 470 | 470 | 462 | 464 | 192,600 |
2023/08/01 | 481 | 481 | 469 | 474 | 263,600 |
2023/07/31 | 472 | 494 | 472 | 481 | 866,200 |
2023/07/28 | 449 | 461 | 443 | 461 | 2,260,300 |
2023/07/27 | 440 | 454 | 438 | 454 | 443,600 |
2023/07/26 | 438 | 441 | 425 | 440 | 407,400 |
2023/07/25 | 441 | 442 | 437 | 440 | 377,500 |
2023/07/24 | 437 | 441 | 436 | 439 | 365,500 |
2023/07/21 | 434 | 437 | 426 | 435 | 415,900 |
2023/07/20 | 443 | 443 | 436 | 437 | 319,500 |
2023/07/19 | 445 | 445 | 438 | 443 | 334,600 |
2023/07/18 | 444 | 446 | 438 | 440 | 283,400 |
2023/07/14 | 442 | 448 | 434 | 442 | 506,600 |
2023/07/13 | 442 | 444 | 437 | 442 | 410,800 |
2023/07/12 | 440 | 442 | 433 | 439 | 383,500 |
2023/07/11 | 439 | 442 | 436 | 438 | 401,000 |
2023/07/10 | 431 | 441 | 431 | 434 | 581,500 |
2023/07/07 | 435 | 438 | 430 | 430 | 485,600 |
2023/07/06 | 445 | 446 | 439 | 440 | 455,000 |
2023/07/05 | 456 | 456 | 449 | 449 | 336,800 |
2023/07/04 | 460 | 460 | 450 | 454 | 351,400 |
2023/07/03 | 461 | 463 | 451 | 460 | 347,400 |
2023/06/30 | 456 | 461 | 450 | 460 | 455,300 |
2023/06/29 | 455 | 463 | 453 | 457 | 249,500 |
2023/06/28 | 441 | 454 | 440 | 453 | 331,900 |
2023/06/27 | 440 | 440 | 432 | 439 | 262,600 |
2023/06/26 | 452 | 456 | 439 | 440 | 409,300 |
2023/06/23 | 476 | 479 | 453 | 454 | 423,700 |
2023/06/22 | 464 | 476 | 464 | 470 | 519,400 |
2023/06/21 | 459 | 479 | 459 | 467 | 868,800 |
2023/06/20 | 451 | 453 | 440 | 450 | 401,900 |
2023/06/19 | 451 | 458 | 449 | 455 | 520,200 |
2023/06/16 | 438 | 450 | 430 | 450 | 1,709,300 |
2023/06/15 | 443 | 452 | 437 | 438 | 426,400 |
2023/06/14 | 440 | 444 | 437 | 442 | 336,000 |
2023/06/13 | 439 | 443 | 433 | 437 | 254,700 |
2023/06/12 | 441 | 445 | 436 | 440 | 434,800 |
2023/06/09 | 440 | 446 | 436 | 438 | 482,100 |
2023/06/08 | 436 | 439 | 430 | 433 | 326,900 |
2023/06/07 | 431 | 444 | 430 | 435 | 507,800 |
2023/06/06 | 417 | 427 | 417 | 426 | 384,200 |
2023/06/05 | 407 | 426 | 404 | 424 | 506,900 |
2023/06/02 | 402 | 406 | 397 | 400 | 344,000 |
2023/06/01 | 405 | 408 | 401 | 405 | 295,200 |
2023/05/31 | 397 | 413 | 392 | 408 | 703,900 |
2023/05/30 | 397 | 401 | 395 | 397 | 252,200 |
2023/05/29 | 409 | 409 | 398 | 400 | 335,600 |
2023/05/26 | 416 | 416 | 402 | 402 | 320,500 |
2023/05/25 | 426 | 427 | 416 | 416 | 255,100 |
2023/05/24 | 424 | 430 | 424 | 425 | 193,900 |
2023/05/23 | 429 | 430 | 422 | 426 | 276,300 |
2023/05/22 | 420 | 424 | 417 | 423 | 197,100 |
2023/05/19 | 417 | 430 | 417 | 423 | 266,700 |
2023/05/18 | 428 | 428 | 419 | 419 | 266,200 |
2023/05/17 | 425 | 428 | 423 | 424 | 162,200 |
2023/05/16 | 430 | 432 | 420 | 426 | 177,300 |
2023/05/15 | 430 | 431 | 425 | 429 | 205,400 |
2023/05/12 | 438 | 440 | 428 | 430 | 284,500 |
2023/05/11 | 448 | 460 | 442 | 442 | 527,200 |
2023/05/10 | 440 | 444 | 433 | 440 | 498,800 |
2023/05/09 | 428 | 443 | 428 | 439 | 366,600 |
2023/05/08 | 423 | 431 | 423 | 426 | 445,500 |
2023/05/02 | 428 | 430 | 425 | 426 | 173,300 |
2023/05/01 | 424 | 429 | 423 | 425 | 159,100 |
2023/04/28 | 415 | 427 | 413 | 427 | 324,900 |
2023/04/27 | 405 | 410 | 405 | 407 | 215,500 |
2023/04/26 | 412 | 413 | 406 | 408 | 185,400 |
2023/04/25 | 425 | 425 | 414 | 416 | 259,600 |
2023/04/24 | 421 | 427 | 420 | 423 | 213,500 |
2023/04/21 | 425 | 425 | 416 | 417 | 203,600 |
2023/04/20 | 427 | 432 | 424 | 430 | 192,800 |
2023/04/19 | 432 | 434 | 422 | 427 | 226,900 |
2023/04/18 | 425 | 437 | 425 | 431 | 281,800 |
2023/04/17 | 427 | 427 | 420 | 423 | 176,400 |
2023/04/14 | 418 | 426 | 418 | 423 | 290,100 |
2023/04/13 | 411 | 418 | 411 | 415 | 187,400 |
2023/04/12 | 414 | 418 | 411 | 412 | 351,300 |
2023/04/11 | 405 | 412 | 405 | 411 | 286,200 |
2023/04/10 | 403 | 405 | 399 | 401 | 293,500 |
2023/04/07 | 401 | 405 | 395 | 395 | 172,600 |
2023/04/06 | 400 | 404 | 398 | 401 | 262,600 |
2023/04/05 | 410 | 420 | 400 | 400 | 302,400 |
2023/04/04 | 424 | 424 | 410 | 413 | 654,100 |
2023/04/03 | 415 | 427 | 414 | 424 | 221,200 |
2023/03/31 | 414 | 418 | 405 | 410 | 238,400 |
2023/03/30 | 413 | 417 | 409 | 411 | 350,100 |
2023/03/29 | 400 | 409 | 399 | 409 | 463,200 |
2023/03/28 | 404 | 404 | 389 | 390 | 282,700 |
2023/03/27 | 402 | 405 | 396 | 401 | 253,700 |
2023/03/24 | 403 | 403 | 392 | 400 | 212,200 |
2023/03/23 | 398 | 406 | 397 | 403 | 259,900 |
2023/03/22 | 410 | 410 | 400 | 402 | 260,900 |
2023/03/20 | 420 | 420 | 392 | 394 | 698,700 |
2023/03/17 | 406 | 429 | 406 | 426 | 339,700 |
2023/03/16 | 399 | 408 | 399 | 406 | 257,300 |
2023/03/15 | 413 | 417 | 406 | 406 | 260,100 |
2023/03/14 | 412 | 418 | 406 | 412 | 291,700 |
2023/03/13 | 428 | 428 | 415 | 424 | 294,200 |
2023/03/10 | 456 | 459 | 437 | 437 | 340,900 |
2023/03/09 | 462 | 464 | 456 | 459 | 250,100 |
2023/03/08 | 470 | 472 | 461 | 461 | 254,200 |
2023/03/07 | 464 | 471 | 463 | 470 | 258,400 |
2023/03/06 | 454 | 467 | 451 | 462 | 307,900 |
2023/03/03 | 446 | 459 | 446 | 457 | 256,700 |
2023/03/02 | 440 | 443 | 435 | 443 | 189,200 |
2023/03/01 | 439 | 440 | 433 | 434 | 212,900 |
2023/02/28 | 427 | 440 | 427 | 439 | 197,900 |
2023/02/27 | 438 | 439 | 427 | 427 | 94,700 |
2023/02/24 | 440 | 442 | 437 | 441 | 324,200 |
2023/02/22 | 430 | 433 | 426 | 433 | 166,800 |
2023/02/21 | 440 | 440 | 432 | 432 | 91,700 |
2023/02/20 | 439 | 443 | 436 | 439 | 121,900 |
2023/02/17 | 443 | 445 | 439 | 439 | 129,000 |
2023/02/16 | 440 | 448 | 440 | 446 | 155,600 |
2023/02/15 | 445 | 446 | 434 | 437 | 160,200 |
2023/02/14 | 451 | 460 | 443 | 445 | 210,700 |
2023/02/13 | 438 | 451 | 438 | 443 | 315,900 |
2023/02/10 | 450 | 451 | 433 | 434 | 225,000 |
2023/02/09 | 455 | 458 | 451 | 457 | 216,200 |
2023/02/08 | 458 | 461 | 456 | 457 | 141,600 |
2023/02/07 | 460 | 462 | 455 | 457 | 121,400 |
2023/02/06 | 459 | 461 | 452 | 458 | 154,500 |
2023/02/03 | 457 | 460 | 452 | 454 | 123,400 |
2023/02/02 | 457 | 459 | 455 | 459 | 116,200 |
2023/02/01 | 460 | 462 | 455 | 457 | 104,500 |
2023/01/31 | 461 | 463 | 453 | 457 | 200,300 |
2023/01/30 | 456 | 463 | 456 | 458 | 208,500 |
2023/01/27 | 461 | 461 | 455 | 458 | 125,300 |
2023/01/26 | 460 | 462 | 456 | 458 | 124,400 |
2023/01/25 | 459 | 460 | 451 | 458 | 184,600 |
2023/01/24 | 448 | 458 | 446 | 456 | 313,200 |
2023/01/23 | 441 | 447 | 441 | 446 | 118,800 |
2023/01/20 | 438 | 443 | 438 | 441 | 93,200 |
2023/01/19 | 442 | 442 | 436 | 439 | 119,700 |
2023/01/18 | 433 | 447 | 433 | 442 | 200,800 |
2023/01/17 | 430 | 433 | 429 | 431 | 131,400 |
2023/01/16 | 423 | 431 | 422 | 427 | 139,900 |
2023/01/13 | 435 | 438 | 426 | 427 | 181,000 |
2023/01/12 | 438 | 440 | 430 | 434 | 138,600 |
2023/01/11 | 437 | 440 | 437 | 438 | 97,900 |
2023/01/10 | 433 | 439 | 430 | 432 | 200,300 |
2023/01/06 | 437 | 438 | 427 | 431 | 153,100 |
2023/01/05 | 437 | 442 | 435 | 440 | 193,700 |
2023/01/04 | 437 | 441 | 434 | 436 | 223,500 |