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 |
|---|---|---|---|---|---|
| 2024/07/26 | 606 | 617 | 604 | 614 | 184,000 |
| 2024/07/25 | 612 | 615 | 598 | 604 | 440,700 |
| 2024/07/24 | 612 | 625 | 612 | 619 | 248,200 |
| 2024/07/23 | 616 | 625 | 613 | 622 | 269,000 |
| 2024/07/22 | 610 | 619 | 606 | 618 | 237,200 |
| 2024/07/19 | 609 | 619 | 605 | 617 | 169,900 |
| 2024/07/18 | 598 | 619 | 598 | 613 | 385,800 |
| 2024/07/17 | 606 | 619 | 602 | 613 | 439,100 |
| 2024/07/16 | 601 | 608 | 599 | 605 | 178,400 |
| 2024/07/12 | 603 | 611 | 596 | 603 | 222,000 |
| 2024/07/11 | 585 | 602 | 578 | 599 | 333,800 |
| 2024/07/10 | 576 | 587 | 574 | 583 | 322,700 |
| 2024/07/09 | 572 | 590 | 569 | 580 | 273,100 |
| 2024/07/08 | 569 | 580 | 560 | 573 | 317,600 |
| 2024/07/05 | 569 | 580 | 561 | 574 | 203,000 |
| 2024/07/04 | 587 | 588 | 570 | 571 | 212,900 |
| 2024/07/03 | 577 | 590 | 574 | 587 | 179,200 |
| 2024/07/02 | 567 | 586 | 562 | 581 | 230,700 |
| 2024/07/01 | 592 | 592 | 566 | 567 | 195,200 |
| 2024/06/28 | 593 | 597 | 577 | 582 | 178,600 |
| 2024/06/27 | 573 | 594 | 571 | 593 | 258,600 |
| 2024/06/26 | 560 | 583 | 559 | 579 | 294,300 |
| 2024/06/25 | 561 | 570 | 556 | 567 | 336,400 |
| 2024/06/24 | 548 | 559 | 543 | 555 | 229,700 |
| 2024/06/21 | 544 | 563 | 542 | 548 | 391,900 |
| 2024/06/20 | 540 | 544 | 531 | 539 | 202,500 |
| 2024/06/19 | 542 | 550 | 538 | 540 | 224,000 |
| 2024/06/18 | 529 | 537 | 528 | 532 | 110,800 |
| 2024/06/17 | 537 | 540 | 524 | 536 | 227,800 |
| 2024/06/14 | 534 | 546 | 530 | 546 | 309,200 |
| 2024/06/13 | 537 | 537 | 523 | 525 | 167,100 |
| 2024/06/12 | 526 | 537 | 526 | 537 | 110,500 |
| 2024/06/11 | 533 | 545 | 530 | 535 | 168,800 |
| 2024/06/10 | 543 | 545 | 535 | 536 | 210,800 |
| 2024/06/07 | 548 | 562 | 545 | 547 | 344,500 |
| 2024/06/06 | 531 | 541 | 522 | 530 | 310,600 |
| 2024/06/05 | 505 | 518 | 502 | 518 | 178,700 |
| 2024/06/04 | 502 | 517 | 498 | 509 | 186,000 |
| 2024/06/03 | 512 | 517 | 504 | 504 | 158,200 |
| 2024/05/31 | 505 | 514 | 497 | 512 | 271,900 |
| 2024/05/30 | 478 | 508 | 478 | 505 | 272,900 |
| 2024/05/29 | 501 | 504 | 479 | 482 | 210,100 |
| 2024/05/28 | 503 | 521 | 502 | 505 | 236,700 |
| 2024/05/27 | 502 | 522 | 502 | 509 | 486,000 |
| 2024/05/24 | 472 | 495 | 468 | 494 | 279,700 |
| 2024/05/23 | 468 | 480 | 465 | 475 | 227,000 |
| 2024/05/22 | 469 | 472 | 449 | 464 | 386,600 |
| 2024/05/21 | 510 | 514 | 466 | 477 | 509,500 |
| 2024/05/20 | 522 | 532 | 512 | 514 | 214,900 |
| 2024/05/17 | 538 | 539 | 520 | 521 | 160,700 |
| 2024/05/16 | 533 | 548 | 528 | 538 | 160,700 |
| 2024/05/15 | 541 | 549 | 534 | 534 | 229,900 |
| 2024/05/14 | 534 | 548 | 529 | 537 | 159,200 |
| 2024/05/13 | 528 | 536 | 524 | 532 | 205,700 |
| 2024/05/10 | 558 | 572 | 528 | 528 | 401,400 |
| 2024/05/09 | 570 | 582 | 561 | 568 | 342,000 |
| 2024/05/08 | 586 | 586 | 566 | 566 | 408,100 |
| 2024/05/07 | 566 | 583 | 566 | 582 | 264,100 |
| 2024/05/02 | 575 | 575 | 557 | 564 | 163,900 |
| 2024/05/01 | 577 | 578 | 569 | 574 | 135,300 |
| 2024/04/30 | 575 | 586 | 572 | 579 | 191,800 |
| 2024/04/26 | 572 | 573 | 561 | 572 | 186,000 |
| 2024/04/25 | 580 | 582 | 563 | 572 | 308,200 |
| 2024/04/24 | 580 | 594 | 577 | 589 | 209,900 |
| 2024/04/23 | 578 | 586 | 575 | 576 | 169,000 |
| 2024/04/22 | 569 | 581 | 563 | 580 | 192,300 |
| 2024/04/19 | 575 | 575 | 555 | 561 | 233,100 |
| 2024/04/18 | 567 | 579 | 566 | 578 | 160,700 |
| 2024/04/17 | 576 | 580 | 561 | 561 | 205,400 |
| 2024/04/16 | 567 | 573 | 563 | 570 | 273,500 |
| 2024/04/15 | 575 | 584 | 572 | 577 | 165,100 |
| 2024/04/12 | 587 | 593 | 569 | 582 | 288,100 |
| 2024/04/11 | 573 | 580 | 568 | 574 | 185,400 |
| 2024/04/10 | 562 | 582 | 562 | 576 | 172,000 |
| 2024/04/09 | 564 | 567 | 557 | 562 | 176,800 |
| 2024/04/08 | 559 | 571 | 551 | 566 | 257,300 |
| 2024/04/05 | 540 | 554 | 538 | 550 | 216,900 |
| 2024/04/04 | 535 | 553 | 533 | 548 | 313,500 |
| 2024/04/03 | 527 | 537 | 527 | 530 | 376,400 |
| 2024/04/02 | 516 | 530 | 508 | 527 | 346,900 |
| 2024/04/01 | 530 | 530 | 510 | 511 | 185,800 |
| 2024/03/29 | 521 | 533 | 521 | 530 | 132,000 |
| 2024/03/28 | 536 | 541 | 524 | 524 | 270,900 |
| 2024/03/27 | 527 | 541 | 521 | 532 | 343,400 |
| 2024/03/26 | 551 | 554 | 530 | 530 | 281,700 |
| 2024/03/25 | 569 | 578 | 560 | 561 | 403,300 |
| 2024/03/22 | 538 | 568 | 537 | 564 | 366,400 |
| 2024/03/21 | 530 | 543 | 530 | 536 | 350,500 |
| 2024/03/19 | 528 | 532 | 510 | 517 | 334,600 |
| 2024/03/18 | 535 | 537 | 525 | 535 | 329,300 |
| 2024/03/15 | 524 | 535 | 518 | 535 | 314,800 |
| 2024/03/14 | 522 | 528 | 508 | 526 | 459,600 |
| 2024/03/13 | 536 | 536 | 519 | 522 | 444,100 |
| 2024/03/12 | 572 | 573 | 528 | 535 | 500,400 |
| 2024/03/11 | 582 | 590 | 575 | 582 | 222,100 |
| 2024/03/08 | 579 | 596 | 566 | 589 | 317,400 |
| 2024/03/07 | 595 | 596 | 568 | 569 | 256,000 |
| 2024/03/06 | 585 | 601 | 577 | 591 | 416,200 |
| 2024/03/05 | 585 | 607 | 585 | 599 | 320,000 |
| 2024/03/04 | 569 | 605 | 567 | 605 | 489,300 |
| 2024/03/01 | 556 | 563 | 554 | 562 | 192,200 |
| 2024/02/29 | 550 | 563 | 550 | 555 | 217,700 |
| 2024/02/28 | 545 | 558 | 545 | 550 | 202,800 |
| 2024/02/27 | 552 | 563 | 546 | 548 | 313,200 |
| 2024/02/26 | 535 | 566 | 529 | 548 | 507,300 |
| 2024/02/22 | 570 | 570 | 531 | 533 | 425,900 |
| 2024/02/21 | 570 | 573 | 548 | 552 | 280,200 |
| 2024/02/20 | 582 | 597 | 578 | 580 | 222,400 |
| 2024/02/19 | 570 | 580 | 550 | 576 | 610,800 |
| 2024/02/16 | 575 | 591 | 563 | 580 | 451,500 |
| 2024/02/15 | 587 | 594 | 572 | 573 | 257,100 |
| 2024/02/14 | 581 | 583 | 562 | 577 | 578,800 |
| 2024/02/13 | 600 | 604 | 577 | 586 | 1,102,000 |
| 2024/02/09 | 635 | 644 | 621 | 630 | 260,600 |
| 2024/02/08 | 631 | 633 | 616 | 631 | 169,300 |
| 2024/02/07 | 623 | 632 | 618 | 628 | 146,400 |
| 2024/02/06 | 624 | 631 | 618 | 623 | 178,800 |
| 2024/02/05 | 640 | 642 | 623 | 633 | 248,100 |
| 2024/02/02 | 630 | 637 | 626 | 636 | 272,100 |
| 2024/02/01 | 605 | 629 | 603 | 624 | 361,400 |
| 2024/01/31 | 597 | 610 | 597 | 610 | 122,300 |
| 2024/01/30 | 610 | 614 | 600 | 604 | 131,200 |
| 2024/01/29 | 608 | 615 | 604 | 610 | 157,100 |
| 2024/01/26 | 606 | 613 | 600 | 607 | 382,800 |
| 2024/01/25 | 582 | 606 | 579 | 606 | 364,300 |
| 2024/01/24 | 566 | 583 | 566 | 581 | 164,600 |
| 2024/01/23 | 579 | 584 | 569 | 569 | 139,000 |
| 2024/01/22 | 565 | 578 | 562 | 576 | 138,700 |
| 2024/01/19 | 565 | 568 | 557 | 562 | 143,400 |
| 2024/01/18 | 565 | 569 | 557 | 561 | 191,600 |
| 2024/01/17 | 577 | 584 | 568 | 568 | 149,200 |
| 2024/01/16 | 579 | 584 | 574 | 577 | 202,200 |
| 2024/01/15 | 557 | 583 | 557 | 579 | 227,400 |
| 2024/01/12 | 580 | 580 | 558 | 560 | 180,500 |
| 2024/01/11 | 588 | 589 | 577 | 580 | 145,900 |
| 2024/01/10 | 595 | 595 | 585 | 587 | 176,500 |
| 2024/01/09 | 574 | 595 | 572 | 595 | 229,900 |
| 2024/01/05 | 575 | 584 | 574 | 574 | 248,900 |
| 2024/01/04 | 570 | 576 | 556 | 568 | 222,400 |
| 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 |