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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/19 | 631 | 665 | 631 | 662 | 237,100 |
| 2024/11/18 | 645 | 654 | 622 | 627 | 138,300 |
| 2024/11/15 | 652 | 660 | 634 | 645 | 221,200 |
| 2024/11/14 | 612 | 654 | 601 | 647 | 410,300 |
| 2024/11/13 | 670 | 670 | 616 | 621 | 468,600 |
| 2024/11/12 | 579 | 595 | 577 | 580 | 349,400 |
| 2024/11/11 | 575 | 580 | 567 | 572 | 230,900 |
| 2024/11/08 | 573 | 580 | 570 | 570 | 166,400 |
| 2024/11/07 | 564 | 572 | 561 | 563 | 229,100 |
| 2024/11/06 | 553 | 573 | 553 | 559 | 184,000 |
| 2024/11/05 | 562 | 571 | 558 | 558 | 174,000 |
| 2024/11/01 | 555 | 563 | 551 | 555 | 193,200 |
| 2024/10/31 | 555 | 571 | 555 | 570 | 154,700 |
| 2024/10/30 | 557 | 564 | 552 | 555 | 313,800 |
| 2024/10/29 | 558 | 561 | 548 | 552 | 298,800 |
| 2024/10/28 | 556 | 580 | 555 | 578 | 221,900 |
| 2024/10/25 | 573 | 577 | 558 | 559 | 161,700 |
| 2024/10/24 | 565 | 576 | 561 | 571 | 178,200 |
| 2024/10/23 | 576 | 582 | 567 | 571 | 205,400 |
| 2024/10/22 | 592 | 597 | 581 | 582 | 169,400 |
| 2024/10/21 | 600 | 603 | 596 | 596 | 105,700 |
| 2024/10/18 | 608 | 617 | 595 | 599 | 131,400 |
| 2024/10/17 | 620 | 630 | 610 | 612 | 180,100 |
| 2024/10/16 | 617 | 630 | 616 | 619 | 168,000 |
| 2024/10/15 | 622 | 623 | 613 | 621 | 240,000 |
| 2024/10/11 | 639 | 643 | 622 | 623 | 171,500 |
| 2024/10/10 | 646 | 646 | 630 | 635 | 99,400 |
| 2024/10/09 | 615 | 644 | 611 | 643 | 155,200 |
| 2024/10/08 | 611 | 612 | 601 | 608 | 413,400 |
| 2024/10/07 | 630 | 632 | 620 | 621 | 252,000 |
| 2024/10/04 | 642 | 647 | 627 | 627 | 220,900 |
| 2024/10/03 | 659 | 665 | 645 | 647 | 136,200 |
| 2024/10/02 | 655 | 659 | 639 | 642 | 232,800 |
| 2024/10/01 | 666 | 667 | 656 | 656 | 95,800 |
| 2024/09/30 | 663 | 677 | 663 | 667 | 191,900 |
| 2024/09/27 | 684 | 688 | 678 | 683 | 164,600 |
| 2024/09/26 | 681 | 691 | 678 | 690 | 228,000 |
| 2024/09/25 | 679 | 679 | 662 | 674 | 148,000 |
| 2024/09/24 | 680 | 680 | 661 | 676 | 185,400 |
| 2024/09/20 | 687 | 688 | 670 | 679 | 322,500 |
| 2024/09/19 | 688 | 699 | 687 | 690 | 299,900 |
| 2024/09/18 | 655 | 682 | 655 | 682 | 368,400 |
| 2024/09/17 | 649 | 664 | 633 | 645 | 279,200 |
| 2024/09/13 | 672 | 672 | 656 | 656 | 301,500 |
| 2024/09/12 | 683 | 690 | 673 | 680 | 162,400 |
| 2024/09/11 | 687 | 694 | 673 | 681 | 171,900 |
| 2024/09/10 | 681 | 697 | 681 | 687 | 136,600 |
| 2024/09/09 | 677 | 691 | 676 | 682 | 170,100 |
| 2024/09/06 | 707 | 710 | 688 | 697 | 174,300 |
| 2024/09/05 | 699 | 715 | 696 | 701 | 166,200 |
| 2024/09/04 | 700 | 715 | 700 | 709 | 196,400 |
| 2024/09/03 | 720 | 735 | 716 | 735 | 157,900 |
| 2024/09/02 | 745 | 753 | 713 | 719 | 189,700 |
| 2024/08/30 | 735 | 748 | 728 | 739 | 290,200 |
| 2024/08/29 | 733 | 752 | 731 | 737 | 262,700 |
| 2024/08/28 | 732 | 743 | 717 | 736 | 325,000 |
| 2024/08/27 | 704 | 729 | 701 | 729 | 313,300 |
| 2024/08/26 | 694 | 711 | 688 | 704 | 334,500 |
| 2024/08/23 | 712 | 713 | 697 | 700 | 184,600 |
| 2024/08/22 | 712 | 712 | 693 | 707 | 359,600 |
| 2024/08/21 | 730 | 733 | 711 | 712 | 426,300 |
| 2024/08/20 | 705 | 741 | 704 | 734 | 421,600 |
| 2024/08/19 | 705 | 713 | 698 | 701 | 241,600 |