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
2026/08/07 457 460 451 454 565,500
2026/08/06 448 455 446 455 612,200
2026/08/05 445 454 439 451 830,000
2026/08/04 435 446 434 439 719,100
2026/08/03 439 440 416 434 1,446,600
2026/07/31 458 459 439 440 633,600
2026/07/30 456 458 445 452 1,536,000
2026/07/29 444 457 436 456 897,200
2026/07/28 435 438 430 437 485,300
2026/07/27 423 435 417 435 603,600
2026/07/24 416 421 411 419 662,200
2026/07/23 415 419 408 419 1,250,400
2026/07/22 438 438 419 422 1,003,700
2026/07/21 450 451 442 446 630,400
2026/07/17 440 443 433 439 542,900
2026/07/16 434 447 433 437 459,500
2026/07/15 440 443 428 432 548,800
2026/07/14 436 443 434 440 456,900
2026/07/13 425 432 424 432 584,900
2026/07/10 430 439 424 424 545,700
2026/07/09 418 429 416 423 475,900
2026/07/08 431 432 422 424 590,600
2026/07/07 435 449 429 434 1,057,500
2026/07/06 421 438 419 432 1,156,100
2026/07/03 422 432 418 429 897,500
2026/07/02 405 422 394 414 1,056,700
2026/07/01 392 398 384 389 1,062,100
2026/06/30 409 413 385 392 1,052,100
2026/06/29 380 392 375 390 860,900
2026/06/29 1 -> 2.00 分割
2026/06/26 733 750 730 747 218,800
2026/06/25 755 767 740 740 409,300
2026/06/24 755 765 748 756 302,300
2026/06/23 758 759 733 740 436,100
2026/06/22 759 779 754 759 407,400
2026/06/19 774 777 753 766 548,900
2026/06/18 771 799 769 779 402,200
2026/06/17 792 793 760 774 568,600
2026/06/16 800 806 782 787 441,700
2026/06/15 793 804 778 797 399,400
2026/06/12 788 810 776 790 444,700
2026/06/11 819 820 799 803 292,600
2026/06/10 813 826 800 818 260,200
2026/06/09 839 844 801 807 384,200
2026/06/08 823 840 820 826 306,400
2026/06/05 860 865 842 843 365,800
2026/06/04 865 876 843 860 399,500
2026/06/03 918 921 877 888 306,400
2026/06/02 920 929 900 918 326,200
2026/06/01 939 945 909 910 460,000
2026/05/29 918 975 917 938 410,200
2026/05/28 949 949 908 923 569,900
2026/05/27 951 977 932 948 433,000
2026/05/26 997 997 943 963 356,600
2026/05/25 993 1,015 977 990 488,200
2026/05/22 988 988 950 967 504,400
2026/05/21 1,052 1,080 992 1,000 843,800
2026/05/20 1,010 1,033 1,003 1,022 352,300
2026/05/19 1,004 1,048 988 1,009 577,700
2026/05/18 952 979 920 950 523,600
2026/05/15 955 990 940 950 646,100
2026/05/14 920 981 901 952 1,327,300
2026/05/13 884 893 840 842 473,200
2026/05/12 890 893 878 890 364,100
2026/05/11 907 910 892 895 266,900
2026/05/08 899 913 892 899 301,000
2026/05/07 892 896 873 896 538,400
2026/05/01 890 896 880 895 344,500
2026/04/30 900 913 895 903 375,400
2026/04/28 875 902 869 901 564,500
2026/04/27 884 903 877 883 508,700
2026/04/24 832 882 830 877 726,900
2026/04/23 825 836 810 831 539,200
2026/04/22 859 861 835 839 611,000
2026/04/21 888 904 857 859 635,900
2026/04/20 942 946 880 890 668,800
2026/04/17 945 960 938 942 380,500
2026/04/16 962 995 941 943 369,800
2026/04/15 951 964 937 937 318,200
2026/04/14 958 969 936 940 270,900
2026/04/13 933 951 925 936 379,000
2026/04/10 1,000 1,000 943 948 440,500
2026/04/09 1,014 1,030 1,010 1,019 263,400
2026/04/08 1,045 1,045 997 1,009 521,800
2026/04/07 1,002 1,027 1,001 1,023 594,800
2026/04/06 972 1,020 968 1,008 567,600
2026/04/03 967 991 963 976 372,100
2026/03/27 955 973 917 952 807,400
2026/03/26 1,045 1,048 950 957 1,106,300
2026/03/25 1,002 1,045 1,000 1,039 747,400
2026/03/24 1,051 1,051 998 1,010 675,900
2026/03/23 984 995 955 992 893,000
2026/03/19 983 1,000 972 993 901,700
2026/03/18 951 998 930 994 778,600
2026/03/17 940 968 934 940 658,800
2026/03/16 896 921 887 913 507,900
2026/03/13 859 914 857 895 906,400
2026/03/12 881 883 844 866 1,070,900
2026/03/11 884 916 881 896 761,900
2026/03/10 860 882 842 874 1,024,300
2026/03/09 814 870 802 860 1,426,500
2026/03/06 794 841 778 829 1,139,900
2026/03/05 770 803 763 787 843,200
2026/03/04 744 770 727 756 1,259,900
2026/03/03 717 750 713 736 879,800
2026/03/02 698 714 693 712 694,500
2026/02/27 715 726 684 718 740,200
2026/02/26 690 724 680 712 903,900
2026/02/25 667 685 645 680 979,300
2026/02/24 650 672 641 658 2,209,100
2026/02/20 657 686 652 680 1,119,900
2026/02/19 650 665 643 659 1,032,900
2026/02/18 608 647 606 641 819,900
2026/02/17 610 612 600 609 609,100
2026/02/16 610 616 588 611 1,262,300
2026/02/13 690 698 612 630 1,928,700
2026/02/12 626 638 598 635 1,115,500
2026/02/10 608 631 606 624 385,000
2026/02/09 602 607 593 599 497,700
2026/02/06 594 595 572 592 550,400
2026/02/05 611 619 605 612 380,000
2026/02/04 637 642 605 605 616,500
2026/02/03 659 665 651 656 238,300
2026/02/02 662 664 644 648 288,600
2026/01/30 671 671 659 660 303,500
2026/01/29 673 679 661 671 244,900
2026/01/28 695 700 678 678 246,700
2026/01/27 708 710 696 698 235,800
2026/01/26 703 718 700 708 220,100
2026/01/23 722 728 715 718 199,700
2026/01/22 708 714 701 710 207,600
2026/01/21 718 724 698 702 398,900
2026/01/20 738 741 726 726 141,900
2026/01/19 744 747 740 742 168,600
2026/01/16 739 745 729 740 139,600
2026/01/15 735 746 734 744 103,100
2026/01/14 743 749 734 738 175,100
2026/01/13 760 760 743 743 151,000
2026/01/09 750 756 743 748 144,000
2026/01/08 753 755 741 747 176,300
2026/01/07 744 757 741 753 150,600
2026/01/06 740 752 736 750 213,200
2026/01/05 741 743 725 731 197,700
2025/12/30 743 749 737 739 144,500
2025/12/29 734 741 727 741 128,600
2025/12/26 746 746 732 736 195,700
2025/12/25 735 742 729 741 229,200
2025/12/24 730 735 725 728 260,600
2025/12/23 725 735 724 730 151,800
2025/12/22 743 743 716 720 243,900
2025/12/19 733 740 731 739 237,200
2025/12/18 714 735 712 732 272,400
2025/12/17 720 720 702 712 168,900
2025/12/16 725 734 720 720 262,300
2025/12/15 724 734 723 734 160,400
2025/12/12 723 729 719 722 154,600
2025/12/11 721 725 713 717 157,200
2025/12/10 729 731 716 720 342,900
2025/12/09 728 732 726 729 199,300
2025/12/08 726 733 723 727 166,600
2025/12/05 721 723 714 719 287,700
2025/12/04 721 734 717 730 193,300
2025/12/03 733 733 716 716 240,500
2025/12/02 730 736 725 727 183,100
2025/12/01 746 750 726 726 214,400
2025/11/28 739 750 737 750 146,600
2025/11/27 730 738 730 735 89,600
2025/11/26 728 737 722 733 154,800
2025/11/25 755 755 714 719 328,800
2025/11/21 729 754 715 754 514,400
2025/11/20 728 734 715 715 324,200
2025/11/19 696 726 696 718 305,300
2025/11/18 710 717 693 693 368,800
2025/11/17 717 720 705 714 325,800
2025/11/14 736 746 717 717 563,000
2025/11/13 774 779 749 751 498,300
2025/11/12 740 749 733 744 277,200
2025/11/11 739 740 727 740 165,000
2025/11/10 733 734 723 732 163,800
2025/11/07 726 729 717 726 121,400
2025/11/06 729 734 723 726 194,300
2025/11/05 735 737 712 723 236,800
2025/11/04 731 742 730 732 160,400
2025/10/31 727 748 723 742 216,500
2025/10/30 719 725 715 719 198,400
2025/10/29 730 730 708 718 208,300
2025/10/28 747 748 733 735 170,000
2025/10/27 744 753 741 753 102,700
2025/10/24 755 755 738 740 126,400
2025/10/23 750 751 743 749 133,800
2025/10/22 748 753 742 751 148,100
2025/10/21 737 747 731 746 170,400
2025/10/20 729 736 724 735 132,400
2025/10/17 737 738 717 717 161,800
2025/10/16 735 749 735 743 242,900
2025/10/15 715 730 709 728 189,500
2025/10/14 715 721 700 702 228,000
2025/10/10 720 725 719 720 155,100
2025/10/09 731 740 725 731 224,400
2025/10/08 736 746 735 738 134,200
2025/10/07 734 752 734 737 230,000

このページの先頭へ