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
2016/12/30 629 638 625 632 333,600
2016/12/29 644 644 625 628 665,700
2016/12/28 635 643 627 641 1,207,200
2016/12/27 661 661 641 642 1,738,300
2016/12/26 653 664 652 659 778,900
2016/12/22 661 667 641 647 1,069,000
2016/12/21 677 683 656 658 1,157,300
2016/12/20 660 679 660 673 775,700
2016/12/19 682 685 660 663 1,211,800
2016/12/16 709 711 694 694 839,300
2016/12/15 737 738 689 708 1,267,400
2016/12/14 714 737 708 733 712,900
2016/12/14 1 -> 2.00 分割
2016/12/13 1,415 1,431 1,396 1,428 369,700
2016/12/12 1,444 1,446 1,424 1,428 366,200
2016/12/09 1,422 1,447 1,403 1,446 392,400
2016/12/08 1,460 1,473 1,414 1,429 539,200
2016/12/07 1,435 1,462 1,416 1,460 550,600
2016/12/06 1,406 1,438 1,397 1,438 526,300
2016/12/05 1,395 1,409 1,381 1,401 437,300
2016/12/02 1,362 1,377 1,355 1,371 413,500
2016/12/01 1,370 1,377 1,343 1,359 454,800
2016/11/30 1,385 1,390 1,352 1,363 633,500
2016/11/29 1,325 1,380 1,316 1,370 667,300
2016/11/28 1,266 1,330 1,255 1,315 1,089,500
2016/11/25 1,276 1,281 1,229 1,247 873,000
2016/11/24 1,259 1,289 1,254 1,268 983,800
2016/11/22 1,220 1,277 1,200 1,247 2,972,200
2016/11/21 1,144 1,144 1,105 1,144 3,689,100
2016/11/18 1,000 1,007 988 994 97,600
2016/11/17 972 999 972 996 110,200
2016/11/16 975 979 961 973 188,200
2016/11/15 986 988 964 975 126,600
2016/11/14 981 1,006 981 986 159,800
2016/11/11 975 986 970 978 185,500
2016/11/10 960 988 944 982 160,200
2016/11/09 991 996 920 930 287,900
2016/11/08 1,023 1,027 994 996 187,100
2016/11/07 1,071 1,083 1,019 1,019 194,900
2016/11/04 1,108 1,110 1,064 1,066 178,400
2016/11/02 1,164 1,166 1,121 1,121 168,900
2016/11/01 1,175 1,181 1,163 1,173 108,700
2016/10/31 1,192 1,200 1,171 1,181 196,300
2016/10/28 1,130 1,153 1,109 1,145 175,300
2016/10/27 1,126 1,126 1,104 1,111 31,400
2016/10/26 1,113 1,120 1,099 1,116 50,300
2016/10/25 1,122 1,125 1,110 1,112 37,600
2016/10/24 1,128 1,130 1,110 1,113 32,100
2016/10/21 1,139 1,140 1,121 1,130 37,900
2016/10/20 1,109 1,139 1,108 1,134 69,900
2016/10/19 1,095 1,117 1,095 1,112 42,100
2016/10/18 1,090 1,099 1,090 1,096 30,300
2016/10/17 1,104 1,106 1,086 1,092 39,800
2016/10/14 1,101 1,114 1,099 1,109 67,600
2016/10/13 1,079 1,103 1,079 1,098 53,500
2016/10/12 1,082 1,093 1,075 1,076 43,300
2016/10/11 1,085 1,104 1,080 1,087 60,900
2016/10/07 1,098 1,100 1,082 1,090 47,300
2016/10/06 1,110 1,113 1,099 1,104 46,800
2016/10/05 1,105 1,113 1,102 1,107 40,000
2016/10/04 1,116 1,116 1,093 1,104 43,200
2016/10/03 1,129 1,133 1,101 1,104 60,500
2016/09/30 1,085 1,119 1,080 1,105 68,200
2016/09/29 1,085 1,112 1,077 1,109 67,400
2016/09/28 1,086 1,095 1,079 1,084 104,200
2016/09/27 1,093 1,094 1,072 1,090 104,100
2016/09/26 1,081 1,099 1,081 1,091 74,900
2016/09/23 1,088 1,100 1,081 1,084 110,000
2016/09/21 1,095 1,109 1,080 1,106 84,300
2016/09/20 1,116 1,120 1,089 1,099 96,400
2016/09/16 1,133 1,139 1,124 1,130 65,600
2016/09/15 1,133 1,133 1,123 1,126 44,100
2016/09/14 1,135 1,150 1,131 1,133 92,700
2016/09/13 1,164 1,164 1,133 1,145 97,500
2016/09/12 1,127 1,162 1,127 1,159 61,400
2016/09/09 1,125 1,148 1,125 1,146 130,000
2016/09/08 1,169 1,175 1,115 1,124 198,200
2016/09/07 1,145 1,223 1,145 1,175 456,400
2016/09/06 1,087 1,156 1,087 1,144 332,900
2016/09/05 1,065 1,096 1,063 1,083 189,300
2016/09/02 1,050 1,056 1,039 1,045 50,400
2016/09/01 1,079 1,079 1,046 1,052 79,100
2016/08/31 1,053 1,074 1,050 1,068 111,200
2016/08/30 1,045 1,054 1,038 1,046 95,400
2016/08/29 1,049 1,059 1,036 1,046 83,500
2016/08/26 1,031 1,044 1,025 1,031 78,300
2016/08/25 1,043 1,055 1,027 1,036 127,000
2016/08/24 1,012 1,045 1,012 1,042 115,500
2016/08/23 993 1,027 993 1,015 167,900
2016/08/22 1,002 1,005 979 992 122,500
2016/08/19 1,000 1,019 996 1,008 89,100
2016/08/18 990 1,006 983 993 116,200
2016/08/17 987 1,009 986 999 96,900
2016/08/16 999 1,028 992 994 187,700
2016/08/15 1,000 1,002 984 992 122,400
2016/08/12 989 1,021 978 1,018 90,100
2016/08/10 980 991 972 983 132,600
2016/08/09 981 984 967 980 93,900
2016/08/08 1,033 1,033 987 990 162,300
2016/08/05 1,025 1,038 1,019 1,026 96,300
2016/08/04 1,027 1,047 1,025 1,032 114,800
2016/08/03 1,028 1,049 1,024 1,028 113,700
2016/08/02 1,036 1,071 1,036 1,047 132,300
2016/08/01 1,014 1,072 1,004 1,049 211,100
2016/07/29 1,000 1,050 1,000 1,033 230,600
2016/07/28 989 1,003 957 984 391,700
2016/07/27 993 996 976 988 63,800
2016/07/26 992 993 972 982 75,700
2016/07/25 1,017 1,020 1,001 1,003 34,700
2016/07/22 1,009 1,016 1,001 1,012 53,000
2016/07/21 1,014 1,024 1,003 1,017 88,000
2016/07/20 1,001 1,009 988 1,008 86,800
2016/07/19 996 1,005 986 1,005 74,800
2016/07/15 990 993 978 988 60,600
2016/07/14 998 998 975 982 126,600
2016/07/13 996 1,006 981 993 68,000
2016/07/12 974 993 963 986 123,200
2016/07/11 960 967 945 959 159,900
2016/07/08 961 966 939 948 120,000
2016/07/07 945 954 935 946 64,500
2016/07/06 951 964 933 952 57,400
2016/07/05 970 973 954 963 74,900
2016/07/04 952 970 940 969 96,800
2016/07/01 943 976 932 951 208,400
2016/06/30 952 969 937 940 153,400
2016/06/29 944 953 928 943 86,900
2016/06/28 932 952 909 937 105,200
2016/06/27 919 959 919 952 119,400
2016/06/24 960 978 892 912 235,200
2016/06/23 981 985 940 954 295,700
2016/06/22 1,036 1,036 989 993 118,600
2016/06/21 1,065 1,065 1,026 1,046 139,300
2016/06/20 1,022 1,051 1,022 1,036 110,100
2016/06/17 996 1,018 993 1,007 145,600
2016/06/16 1,009 1,039 980 988 135,400
2016/06/15 991 1,023 991 1,009 97,100
2016/06/14 1,018 1,033 996 1,005 171,900
2016/06/13 1,037 1,037 1,020 1,026 150,400
2016/06/10 1,055 1,055 1,035 1,049 104,500
2016/06/09 1,046 1,054 1,039 1,051 61,100
2016/06/08 1,053 1,059 1,036 1,052 70,800
2016/06/07 1,049 1,060 1,041 1,048 80,100
2016/06/06 1,052 1,053 1,023 1,045 129,400
2016/06/03 1,058 1,071 1,054 1,062 90,600
2016/06/02 1,051 1,062 1,035 1,058 85,900
2016/06/01 1,086 1,086 1,051 1,055 108,400
2016/05/31 1,091 1,093 1,074 1,092 101,100
2016/05/30 1,091 1,100 1,081 1,088 64,900
2016/05/27 1,050 1,082 1,050 1,079 78,100
2016/05/26 1,068 1,068 1,039 1,050 114,800
2016/05/25 1,065 1,069 1,051 1,052 34,800
2016/05/24 1,061 1,063 1,050 1,055 70,300
2016/05/23 1,067 1,069 1,057 1,063 80,600
2016/05/20 1,061 1,073 1,057 1,063 69,300
2016/05/19 1,055 1,069 1,050 1,056 71,700
2016/05/18 1,059 1,073 1,042 1,050 133,200
2016/05/17 1,041 1,055 1,041 1,053 123,000
2016/05/16 1,055 1,062 1,032 1,033 84,900
2016/05/13 1,068 1,077 1,049 1,055 122,000
2016/05/12 1,066 1,071 1,054 1,064 81,300
2016/05/11 1,098 1,098 1,066 1,070 131,900
2016/05/10 1,082 1,092 1,067 1,078 146,200
2016/05/09 1,070 1,083 1,061 1,073 237,900
2016/05/06 1,061 1,081 1,040 1,045 221,400
2016/05/02 1,073 1,073 1,046 1,049 297,400
2016/04/28 1,090 1,116 1,085 1,088 298,000
2016/04/27 1,114 1,134 1,112 1,120 238,000
2016/04/26 1,140 1,149 1,116 1,128 124,300
2016/04/25 1,167 1,167 1,130 1,149 117,400
2016/04/22 1,165 1,174 1,147 1,156 128,600
2016/04/21 1,175 1,175 1,150 1,165 143,500
2016/04/20 1,195 1,200 1,166 1,170 141,700
2016/04/19 1,174 1,183 1,162 1,165 109,500
2016/04/18 1,149 1,153 1,134 1,140 135,100
2016/04/15 1,190 1,197 1,164 1,166 164,800
2016/04/14 1,201 1,212 1,188 1,200 256,900
2016/04/13 1,172 1,194 1,172 1,192 99,500
2016/04/12 1,203 1,203 1,170 1,175 161,800
2016/04/11 1,198 1,205 1,180 1,196 164,900
2016/04/08 1,180 1,199 1,164 1,185 141,200
2016/04/07 1,208 1,224 1,194 1,205 167,200
2016/04/06 1,226 1,231 1,209 1,221 103,300
2016/04/05 1,287 1,305 1,225 1,226 146,100
2016/04/04 1,292 1,314 1,285 1,296 123,200
2016/04/01 1,360 1,360 1,302 1,303 151,300
2016/03/31 1,359 1,375 1,338 1,359 139,100
2016/03/30 1,373 1,391 1,353 1,353 102,600
2016/03/29 1,334 1,371 1,331 1,370 130,700
2016/03/28 1,365 1,372 1,327 1,334 147,200
2016/03/25 1,379 1,387 1,350 1,361 142,900
2016/03/24 1,442 1,442 1,374 1,378 224,500
2016/03/23 1,418 1,455 1,414 1,451 547,000
2016/03/22 1,373 1,398 1,354 1,396 271,700
2016/03/18 1,338 1,364 1,328 1,347 195,000
2016/03/17 1,395 1,405 1,326 1,333 201,600
2016/03/16 1,400 1,420 1,388 1,397 121,200
2016/03/15 1,402 1,422 1,391 1,406 193,500
2016/03/14 1,409 1,423 1,401 1,412 330,900
2016/03/11 1,384 1,425 1,384 1,395 434,500
2016/03/10 1,400 1,410 1,381 1,382 168,400
2016/03/09 1,374 1,403 1,340 1,387 249,600
2016/03/08 1,415 1,425 1,385 1,399 437,500
2016/03/07 1,360 1,412 1,332 1,405 1,061,500
2016/03/04 1,280 1,285 1,273 1,279 209,500
2016/03/03 1,304 1,314 1,270 1,276 299,400
2016/03/02 1,324 1,329 1,305 1,317 243,600
2016/03/01 1,288 1,308 1,263 1,305 310,200
2016/02/29 1,325 1,331 1,277 1,277 182,500
2016/02/26 1,296 1,334 1,290 1,300 241,000
2016/02/25 1,288 1,316 1,268 1,271 155,200
2016/02/24 1,260 1,300 1,253 1,295 172,300
2016/02/23 1,279 1,288 1,237 1,273 190,000
2016/02/22 1,250 1,290 1,238 1,280 217,900
2016/02/19 1,218 1,237 1,207 1,220 179,800
2016/02/18 1,258 1,258 1,223 1,232 140,900
2016/02/17 1,254 1,287 1,204 1,228 258,300
2016/02/16 1,252 1,319 1,250 1,256 305,200
2016/02/15 1,230 1,274 1,220 1,257 314,300
2016/02/12 1,081 1,232 1,059 1,187 550,600
2016/02/10 1,121 1,130 1,050 1,110 222,800
2016/02/09 1,101 1,112 1,075 1,092 123,500
2016/02/08 1,089 1,140 1,089 1,131 105,000
2016/02/05 1,075 1,113 1,070 1,112 94,000
2016/02/04 1,096 1,114 1,088 1,091 85,100
2016/02/03 1,092 1,109 1,084 1,106 48,400
2016/02/02 1,104 1,128 1,102 1,114 44,800
2016/02/01 1,114 1,124 1,106 1,122 70,100
2016/01/29 1,075 1,106 1,061 1,104 138,900
2016/01/28 1,064 1,072 1,055 1,064 79,500
2016/01/27 1,057 1,076 1,052 1,075 91,400
2016/01/26 1,044 1,052 1,025 1,028 95,500
2016/01/25 1,065 1,074 1,037 1,064 123,600
2016/01/22 999 1,037 997 1,036 99,000
2016/01/21 982 1,012 961 964 147,700
2016/01/20 1,027 1,034 987 989 124,100
2016/01/19 1,025 1,042 1,015 1,027 91,500
2016/01/18 1,023 1,038 1,006 1,022 131,700
2016/01/15 1,087 1,098 1,043 1,051 133,900
2016/01/14 1,090 1,090 1,043 1,067 153,000
2016/01/13 1,097 1,126 1,097 1,110 124,700
2016/01/12 1,149 1,152 1,091 1,092 171,100
2016/01/08 1,168 1,194 1,159 1,165 159,500
2016/01/07 1,187 1,193 1,165 1,175 108,900
2016/01/06 1,204 1,218 1,167 1,194 116,900
2016/01/05 1,192 1,214 1,183 1,206 90,500
2016/01/04 1,170 1,219 1,168 1,192 126,800

このページの先頭へ