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 |
|---|---|---|---|---|---|
| 2025/09/12 | 720 | 722 | 706 | 710 | 174,600 |
| 2025/09/11 | 726 | 730 | 715 | 719 | 100,900 |
| 2025/09/10 | 723 | 727 | 720 | 725 | 93,400 |
| 2025/09/09 | 721 | 733 | 721 | 725 | 137,600 |
| 2025/09/08 | 730 | 730 | 714 | 720 | 175,900 |
| 2025/09/05 | 744 | 745 | 712 | 721 | 298,400 |
| 2025/09/04 | 741 | 750 | 740 | 749 | 148,900 |
| 2025/09/03 | 737 | 748 | 735 | 739 | 253,600 |
| 2025/09/02 | 763 | 764 | 736 | 737 | 272,000 |
| 2025/09/01 | 755 | 771 | 754 | 756 | 203,300 |
| 2025/08/29 | 750 | 770 | 749 | 757 | 154,000 |
| 2025/08/28 | 755 | 761 | 750 | 752 | 187,700 |
| 2025/08/27 | 737 | 753 | 736 | 749 | 280,100 |
| 2025/08/26 | 731 | 744 | 731 | 742 | 166,300 |
| 2025/08/25 | 736 | 745 | 730 | 733 | 231,100 |
| 2025/08/22 | 719 | 734 | 714 | 729 | 317,000 |
| 2025/08/21 | 713 | 719 | 711 | 714 | 177,400 |
| 2025/08/20 | 715 | 719 | 712 | 712 | 256,300 |
| 2025/08/19 | 720 | 721 | 714 | 715 | 225,800 |
| 2025/08/18 | 716 | 726 | 715 | 722 | 212,600 |
| 2025/08/15 | 720 | 725 | 712 | 719 | 267,700 |
| 2025/08/14 | 718 | 720 | 713 | 718 | 264,300 |
| 2025/08/13 | 737 | 737 | 722 | 724 | 204,500 |
| 2025/08/12 | 745 | 747 | 732 | 740 | 247,800 |
| 2025/08/08 | 743 | 757 | 739 | 743 | 324,400 |
| 2025/08/07 | 806 | 821 | 738 | 741 | 729,300 |
| 2025/08/06 | 782 | 788 | 765 | 776 | 288,800 |
| 2025/08/05 | 782 | 785 | 776 | 781 | 162,400 |
| 2025/08/04 | 773 | 778 | 766 | 775 | 277,100 |
| 2025/08/01 | 770 | 784 | 770 | 779 | 164,100 |
| 2025/07/31 | 758 | 768 | 753 | 768 | 239,200 |
| 2025/07/30 | 750 | 758 | 746 | 758 | 752,800 |
| 2025/07/29 | 742 | 748 | 740 | 746 | 165,700 |
| 2025/07/28 | 751 | 754 | 743 | 747 | 154,900 |
| 2025/07/25 | 754 | 759 | 748 | 749 | 165,200 |
| 2025/07/24 | 757 | 758 | 749 | 754 | 186,500 |
| 2025/07/23 | 772 | 777 | 753 | 758 | 297,200 |
| 2025/07/22 | 771 | 772 | 760 | 768 | 251,200 |
| 2025/07/18 | 782 | 791 | 771 | 780 | 338,200 |
| 2025/07/17 | 737 | 783 | 735 | 782 | 1,247,700 |
| 2025/07/16 | 717 | 724 | 714 | 722 | 102,000 |
| 2025/07/15 | 721 | 726 | 719 | 719 | 129,400 |
| 2025/07/14 | 713 | 723 | 713 | 719 | 131,100 |
| 2025/07/11 | 717 | 728 | 715 | 719 | 206,500 |
| 2025/07/10 | 732 | 732 | 719 | 722 | 245,200 |
| 2025/07/09 | 737 | 742 | 731 | 736 | 235,000 |
| 2025/07/08 | 754 | 755 | 730 | 732 | 336,500 |
| 2025/07/07 | 734 | 761 | 734 | 761 | 321,500 |
| 2025/07/04 | 724 | 729 | 722 | 724 | 119,500 |
| 2025/07/03 | 714 | 722 | 711 | 717 | 160,100 |
| 2025/07/02 | 704 | 722 | 704 | 715 | 202,500 |
| 2025/07/01 | 729 | 730 | 708 | 713 | 218,100 |
| 2025/06/30 | 753 | 754 | 732 | 732 | 205,500 |
| 2025/06/27 | 734 | 742 | 729 | 733 | 213,500 |
| 2025/06/26 | 739 | 744 | 727 | 732 | 219,200 |
| 2025/06/25 | 732 | 739 | 724 | 739 | 280,900 |
| 2025/06/24 | 725 | 754 | 720 | 730 | 384,000 |
| 2025/06/23 | 716 | 722 | 711 | 718 | 129,800 |
| 2025/06/20 | 715 | 723 | 715 | 716 | 884,000 |
| 2025/06/19 | 715 | 723 | 715 | 719 | 72,400 |
| 2025/06/18 | 715 | 725 | 714 | 717 | 122,800 |
| 2025/06/17 | 715 | 727 | 712 | 717 | 166,700 |
| 2025/06/16 | 722 | 727 | 712 | 720 | 109,800 |
| 2025/06/13 | 722 | 725 | 711 | 718 | 253,900 |
| 2025/06/12 | 715 | 747 | 711 | 728 | 377,200 |
| 2025/06/11 | 710 | 717 | 705 | 714 | 163,500 |
| 2025/06/10 | 715 | 716 | 707 | 708 | 167,400 |
| 2025/06/09 | 715 | 718 | 712 | 715 | 115,200 |
| 2025/06/06 | 718 | 722 | 711 | 713 | 154,000 |
| 2025/06/05 | 715 | 748 | 715 | 724 | 271,400 |
| 2025/06/04 | 722 | 726 | 715 | 715 | 188,100 |
| 2025/06/03 | 744 | 746 | 715 | 720 | 273,600 |
| 2025/06/02 | 694 | 718 | 693 | 715 | 339,800 |
| 2025/05/30 | 702 | 718 | 701 | 705 | 257,000 |
| 2025/05/29 | 710 | 714 | 699 | 707 | 191,200 |
| 2025/05/28 | 721 | 721 | 706 | 709 | 201,500 |
| 2025/05/27 | 705 | 723 | 705 | 718 | 294,300 |
| 2025/05/26 | 720 | 721 | 697 | 700 | 225,700 |
| 2025/05/23 | 725 | 726 | 710 | 710 | 276,100 |
| 2025/05/22 | 700 | 722 | 700 | 718 | 471,600 |
| 2025/05/21 | 694 | 703 | 687 | 690 | 402,300 |
| 2025/05/20 | 681 | 689 | 668 | 684 | 315,100 |
| 2025/05/19 | 676 | 687 | 661 | 674 | 332,200 |
| 2025/05/16 | 670 | 701 | 670 | 695 | 337,100 |
| 2025/05/15 | 685 | 700 | 670 | 680 | 363,400 |
| 2025/05/14 | 700 | 706 | 671 | 675 | 317,500 |
| 2025/05/13 | 720 | 721 | 701 | 701 | 294,100 |
| 2025/05/12 | 708 | 719 | 698 | 717 | 200,200 |
| 2025/05/09 | 692 | 717 | 692 | 713 | 218,300 |
| 2025/05/08 | 698 | 705 | 691 | 695 | 168,200 |
| 2025/05/07 | 693 | 706 | 690 | 700 | 247,800 |
| 2025/05/02 | 684 | 719 | 683 | 704 | 346,300 |
| 2025/05/01 | 686 | 691 | 679 | 685 | 168,900 |
| 2025/04/30 | 668 | 692 | 662 | 692 | 256,300 |
| 2025/04/28 | 663 | 682 | 663 | 669 | 237,200 |
| 2025/04/25 | 672 | 675 | 663 | 668 | 197,400 |
| 2025/04/24 | 666 | 670 | 659 | 666 | 145,000 |
| 2025/04/23 | 671 | 677 | 665 | 665 | 201,200 |
| 2025/04/22 | 669 | 678 | 660 | 667 | 209,100 |
| 2025/04/21 | 671 | 680 | 666 | 666 | 130,100 |
| 2025/04/18 | 661 | 674 | 653 | 665 | 140,800 |
| 2025/04/17 | 648 | 657 | 648 | 654 | 90,100 |
| 2025/04/16 | 655 | 665 | 648 | 648 | 112,000 |
| 2025/04/15 | 667 | 668 | 655 | 655 | 89,600 |
| 2025/04/14 | 656 | 675 | 655 | 657 | 175,800 |
| 2025/04/11 | 641 | 655 | 627 | 655 | 489,600 |
| 2025/04/10 | 637 | 674 | 637 | 671 | 349,400 |
| 2025/04/09 | 605 | 618 | 600 | 611 | 301,400 |
| 2025/04/08 | 578 | 618 | 578 | 615 | 379,000 |
| 2025/04/07 | 523 | 566 | 521 | 549 | 479,800 |
| 2025/04/04 | 615 | 619 | 582 | 593 | 320,100 |
| 2025/04/03 | 638 | 655 | 633 | 637 | 228,800 |
| 2025/04/02 | 681 | 685 | 661 | 665 | 224,500 |
| 2025/04/01 | 693 | 698 | 675 | 676 | 187,500 |
| 2025/03/31 | 698 | 700 | 686 | 686 | 221,300 |
| 2025/03/28 | 708 | 717 | 704 | 713 | 277,400 |
| 2025/03/27 | 692 | 713 | 692 | 713 | 412,900 |
| 2025/03/26 | 697 | 708 | 690 | 697 | 384,700 |
| 2025/03/25 | 700 | 701 | 688 | 688 | 304,100 |
| 2025/03/24 | 681 | 701 | 681 | 691 | 292,900 |
| 2025/03/21 | 713 | 719 | 681 | 681 | 325,400 |
| 2025/03/19 | 706 | 729 | 703 | 728 | 224,900 |
| 2025/03/18 | 714 | 729 | 710 | 719 | 298,500 |
| 2025/03/17 | 707 | 719 | 702 | 714 | 325,300 |
| 2025/03/14 | 707 | 716 | 701 | 707 | 274,000 |
| 2025/03/13 | 700 | 730 | 695 | 715 | 934,900 |
| 2025/03/12 | 655 | 710 | 647 | 693 | 731,900 |
| 2025/03/11 | 625 | 646 | 625 | 646 | 202,000 |
| 2025/03/10 | 620 | 640 | 620 | 635 | 246,000 |
| 2025/03/07 | 622 | 630 | 617 | 618 | 264,700 |
| 2025/03/06 | 636 | 645 | 628 | 632 | 117,900 |
| 2025/03/05 | 642 | 643 | 625 | 631 | 231,700 |
| 2025/03/04 | 636 | 640 | 626 | 632 | 162,900 |
| 2025/03/03 | 640 | 648 | 633 | 643 | 215,000 |
| 2025/02/28 | 662 | 666 | 632 | 632 | 312,600 |
| 2025/02/27 | 668 | 675 | 649 | 668 | 299,800 |
| 2025/02/26 | 635 | 679 | 635 | 675 | 387,600 |
| 2025/02/25 | 655 | 655 | 637 | 641 | 236,700 |
| 2025/02/21 | 640 | 657 | 634 | 657 | 273,500 |
| 2025/02/20 | 652 | 671 | 644 | 647 | 326,800 |
| 2025/02/19 | 655 | 675 | 654 | 662 | 355,500 |
| 2025/02/18 | 635 | 661 | 635 | 655 | 322,400 |
| 2025/02/17 | 640 | 648 | 632 | 632 | 202,600 |
| 2025/02/14 | 641 | 641 | 628 | 634 | 204,900 |
| 2025/02/13 | 635 | 637 | 628 | 637 | 130,200 |
| 2025/02/12 | 635 | 642 | 622 | 640 | 307,800 |
| 2025/02/10 | 632 | 650 | 607 | 630 | 372,500 |
| 2025/02/07 | 655 | 661 | 646 | 652 | 274,100 |
| 2025/02/06 | 644 | 652 | 644 | 648 | 105,100 |
| 2025/02/05 | 630 | 640 | 630 | 636 | 95,600 |
| 2025/02/04 | 629 | 640 | 629 | 629 | 153,600 |
| 2025/02/03 | 626 | 630 | 613 | 613 | 202,800 |
| 2025/01/31 | 650 | 650 | 636 | 643 | 82,900 |
| 2025/01/30 | 633 | 655 | 631 | 650 | 131,300 |
| 2025/01/29 | 650 | 650 | 636 | 638 | 301,300 |
| 2025/01/28 | 622 | 653 | 622 | 650 | 215,700 |
| 2025/01/27 | 650 | 655 | 622 | 622 | 241,300 |
| 2025/01/24 | 644 | 649 | 638 | 648 | 220,200 |
| 2025/01/23 | 633 | 644 | 628 | 637 | 144,000 |
| 2025/01/22 | 625 | 635 | 625 | 633 | 114,300 |
| 2025/01/21 | 626 | 629 | 624 | 625 | 142,800 |
| 2025/01/20 | 624 | 631 | 623 | 626 | 103,400 |
| 2025/01/17 | 624 | 627 | 618 | 621 | 133,600 |
| 2025/01/16 | 633 | 638 | 628 | 630 | 141,100 |
| 2025/01/15 | 630 | 637 | 623 | 627 | 117,100 |
| 2025/01/14 | 630 | 643 | 629 | 634 | 120,200 |
| 2025/01/10 | 634 | 638 | 629 | 633 | 82,900 |
| 2025/01/09 | 644 | 644 | 630 | 635 | 132,800 |
| 2025/01/08 | 648 | 650 | 641 | 647 | 102,300 |
| 2025/01/07 | 660 | 665 | 652 | 655 | 100,200 |
| 2025/01/06 | 669 | 673 | 650 | 653 | 155,300 |
| 2024/12/30 | 666 | 676 | 666 | 672 | 121,500 |
| 2024/12/27 | 664 | 675 | 657 | 670 | 126,800 |
| 2024/12/26 | 661 | 668 | 654 | 665 | 193,400 |
| 2024/12/25 | 679 | 679 | 663 | 668 | 112,700 |
| 2024/12/24 | 687 | 688 | 670 | 679 | 136,000 |
| 2024/12/23 | 677 | 688 | 677 | 683 | 132,400 |
| 2024/12/20 | 694 | 698 | 675 | 675 | 129,500 |
| 2024/12/19 | 668 | 686 | 661 | 684 | 171,600 |
| 2024/12/18 | 711 | 711 | 687 | 688 | 102,200 |
| 2024/12/17 | 700 | 710 | 692 | 702 | 127,600 |
| 2024/12/16 | 689 | 700 | 688 | 699 | 165,700 |
| 2024/12/13 | 673 | 687 | 671 | 687 | 278,100 |
| 2024/12/12 | 684 | 698 | 682 | 682 | 166,800 |
| 2024/12/11 | 682 | 684 | 673 | 678 | 96,100 |
| 2024/12/10 | 697 | 700 | 675 | 679 | 153,500 |
| 2024/12/09 | 680 | 702 | 677 | 694 | 165,200 |
| 2024/12/06 | 696 | 696 | 681 | 687 | 101,500 |
| 2024/12/05 | 692 | 699 | 689 | 697 | 84,400 |
| 2024/12/04 | 707 | 707 | 689 | 693 | 121,700 |
| 2024/12/03 | 700 | 708 | 694 | 704 | 181,200 |
| 2024/12/02 | 690 | 703 | 687 | 696 | 152,500 |
| 2024/11/29 | 710 | 714 | 688 | 688 | 149,800 |
| 2024/11/28 | 691 | 718 | 691 | 717 | 189,900 |
| 2024/11/27 | 694 | 699 | 684 | 694 | 155,900 |
| 2024/11/26 | 689 | 694 | 682 | 694 | 153,800 |
| 2024/11/25 | 708 | 710 | 683 | 683 | 198,300 |
| 2024/11/22 | 710 | 719 | 696 | 699 | 268,400 |
| 2024/11/21 | 680 | 684 | 669 | 680 | 137,400 |
| 2024/11/20 | 663 | 674 | 659 | 670 | 168,900 |