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 |
---|---|---|---|---|---|
2018/12/28 | 530 | 537 | 524 | 533 | 658,100 |
2018/12/27 | 521 | 537 | 521 | 537 | 1,065,600 |
2018/12/26 | 513 | 520 | 493 | 501 | 3,575,200 |
2018/12/25 | 546 | 547 | 523 | 539 | 3,079,300 |
2018/12/21 | 556 | 564 | 544 | 562 | 2,254,200 |
2018/12/20 | 576 | 579 | 557 | 560 | 1,306,000 |
2018/12/19 | 569 | 589 | 562 | 582 | 1,023,100 |
2018/12/18 | 591 | 591 | 565 | 568 | 1,256,100 |
2018/12/17 | 601 | 605 | 595 | 596 | 764,400 |
2018/12/14 | 614 | 615 | 599 | 601 | 1,059,800 |
2018/12/13 | 620 | 620 | 611 | 618 | 563,300 |
2018/12/12 | 606 | 615 | 600 | 613 | 834,100 |
2018/12/11 | 615 | 616 | 593 | 596 | 767,900 |
2018/12/10 | 620 | 626 | 607 | 611 | 797,900 |
2018/12/07 | 629 | 633 | 623 | 628 | 516,200 |
2018/12/06 | 632 | 635 | 614 | 623 | 932,800 |
2018/12/05 | 623 | 638 | 618 | 637 | 734,800 |
2018/12/04 | 646 | 655 | 631 | 632 | 828,300 |
2018/12/03 | 641 | 645 | 636 | 641 | 629,200 |
2018/11/30 | 629 | 638 | 625 | 635 | 506,600 |
2018/11/29 | 637 | 644 | 628 | 629 | 646,100 |
2018/11/28 | 621 | 634 | 621 | 630 | 517,900 |
2018/11/27 | 623 | 625 | 613 | 618 | 555,800 |
2018/11/26 | 608 | 620 | 598 | 616 | 798,300 |
2018/11/22 | 601 | 607 | 592 | 605 | 580,100 |
2018/11/21 | 592 | 601 | 578 | 593 | 1,122,400 |
2018/11/20 | 616 | 616 | 600 | 602 | 1,089,100 |
2018/11/19 | 615 | 629 | 612 | 625 | 641,000 |
2018/11/16 | 633 | 636 | 615 | 615 | 967,500 |
2018/11/15 | 630 | 646 | 621 | 636 | 762,200 |
2018/11/14 | 656 | 661 | 632 | 634 | 1,331,200 |
2018/11/13 | 660 | 668 | 646 | 657 | 1,175,700 |
2018/11/12 | 677 | 689 | 672 | 683 | 560,800 |
2018/11/09 | 686 | 699 | 678 | 685 | 744,500 |
2018/11/08 | 689 | 693 | 682 | 686 | 640,200 |
2018/11/07 | 663 | 678 | 652 | 670 | 1,433,700 |
2018/11/06 | 647 | 666 | 641 | 656 | 1,262,700 |
2018/11/05 | 660 | 668 | 631 | 639 | 2,356,300 |
2018/11/02 | 648 | 703 | 644 | 679 | 2,337,300 |
2018/11/01 | 651 | 652 | 635 | 639 | 1,081,300 |
2018/10/31 | 634 | 654 | 624 | 652 | 1,383,300 |
2018/10/30 | 598 | 628 | 595 | 626 | 2,052,900 |
2018/10/29 | 645 | 652 | 615 | 616 | 2,041,900 |
2018/10/26 | 675 | 677 | 642 | 646 | 1,798,400 |
2018/10/25 | 689 | 689 | 667 | 668 | 2,015,200 |
2018/10/24 | 711 | 720 | 703 | 709 | 822,900 |
2018/10/23 | 714 | 717 | 702 | 704 | 1,209,800 |
2018/10/22 | 713 | 724 | 708 | 721 | 1,111,300 |
2018/10/19 | 709 | 712 | 700 | 711 | 1,296,500 |
2018/10/18 | 716 | 725 | 709 | 718 | 1,053,800 |
2018/10/17 | 724 | 728 | 712 | 714 | 1,443,600 |
2018/10/16 | 700 | 712 | 692 | 705 | 1,327,100 |
2018/10/15 | 720 | 722 | 701 | 702 | 1,346,100 |
2018/10/12 | 696 | 724 | 695 | 720 | 1,599,400 |
2018/10/11 | 702 | 720 | 695 | 703 | 1,905,800 |
2018/10/10 | 724 | 741 | 716 | 738 | 1,623,800 |
2018/10/09 | 730 | 736 | 712 | 713 | 1,583,300 |
2018/10/05 | 754 | 768 | 744 | 745 | 1,804,500 |
2018/10/04 | 795 | 804 | 763 | 772 | 1,446,400 |
2018/10/03 | 798 | 801 | 777 | 780 | 1,329,100 |
2018/10/02 | 800 | 819 | 792 | 797 | 1,599,900 |
2018/10/01 | 818 | 833 | 801 | 802 | 1,997,700 |
2018/09/28 | 784 | 824 | 782 | 820 | 2,014,800 |
2018/09/27 | 752 | 784 | 748 | 771 | 1,702,900 |
2018/09/26 | 728 | 758 | 718 | 757 | 1,772,500 |
2018/09/25 | 699 | 729 | 699 | 728 | 1,520,800 |
2018/09/21 | 673 | 691 | 671 | 691 | 1,418,800 |
2018/09/20 | 674 | 675 | 661 | 670 | 1,114,100 |
2018/09/19 | 671 | 674 | 664 | 672 | 798,500 |
2018/09/18 | 670 | 672 | 662 | 671 | 548,800 |
2018/09/14 | 660 | 670 | 655 | 668 | 754,100 |
2018/09/13 | 660 | 662 | 655 | 657 | 489,800 |
2018/09/12 | 666 | 668 | 651 | 658 | 669,100 |
2018/09/11 | 677 | 679 | 665 | 667 | 530,100 |
2018/09/10 | 678 | 680 | 672 | 677 | 371,700 |
2018/09/07 | 675 | 682 | 672 | 680 | 636,100 |
2018/09/06 | 692 | 693 | 673 | 679 | 896,500 |
2018/09/05 | 720 | 720 | 701 | 704 | 691,300 |
2018/09/04 | 709 | 722 | 704 | 721 | 757,100 |
2018/09/03 | 725 | 726 | 707 | 709 | 859,100 |
2018/08/31 | 698 | 727 | 698 | 725 | 1,111,100 |
2018/08/30 | 700 | 708 | 693 | 702 | 739,300 |
2018/08/29 | 688 | 701 | 685 | 695 | 642,100 |
2018/08/28 | 690 | 698 | 682 | 690 | 504,700 |
2018/08/27 | 682 | 694 | 682 | 686 | 412,900 |
2018/08/24 | 684 | 686 | 674 | 685 | 346,200 |
2018/08/23 | 678 | 684 | 675 | 683 | 248,400 |
2018/08/22 | 674 | 682 | 673 | 677 | 304,500 |
2018/08/21 | 676 | 685 | 667 | 676 | 512,500 |
2018/08/20 | 695 | 695 | 682 | 683 | 543,400 |
2018/08/17 | 693 | 703 | 687 | 700 | 756,700 |
2018/08/16 | 683 | 697 | 673 | 688 | 817,900 |
2018/08/15 | 691 | 703 | 687 | 694 | 698,300 |
2018/08/14 | 673 | 695 | 673 | 694 | 969,300 |
2018/08/13 | 680 | 682 | 658 | 663 | 918,800 |
2018/08/10 | 707 | 707 | 685 | 687 | 821,300 |
2018/08/09 | 714 | 732 | 705 | 711 | 1,060,400 |
2018/08/08 | 700 | 724 | 696 | 712 | 1,002,100 |
2018/08/07 | 709 | 715 | 698 | 704 | 741,200 |
2018/08/06 | 671 | 719 | 670 | 710 | 1,962,600 |
2018/08/03 | 701 | 701 | 679 | 689 | 649,900 |
2018/08/02 | 699 | 706 | 687 | 698 | 598,900 |
2018/08/01 | 684 | 701 | 670 | 695 | 706,000 |
2018/07/31 | 681 | 693 | 674 | 676 | 1,071,900 |
2018/07/30 | 708 | 709 | 680 | 681 | 891,800 |
2018/07/27 | 726 | 726 | 697 | 706 | 1,227,400 |
2018/07/26 | 759 | 763 | 728 | 730 | 1,832,100 |
2018/07/25 | 750 | 750 | 722 | 750 | 4,352,000 |
2018/07/24 | 650 | 654 | 645 | 650 | 224,000 |
2018/07/23 | 655 | 656 | 645 | 645 | 189,900 |
2018/07/20 | 653 | 659 | 648 | 654 | 241,800 |
2018/07/19 | 668 | 668 | 649 | 650 | 302,900 |
2018/07/18 | 659 | 670 | 655 | 663 | 399,600 |
2018/07/17 | 638 | 652 | 637 | 649 | 440,400 |
2018/07/13 | 631 | 637 | 627 | 635 | 242,700 |
2018/07/12 | 631 | 632 | 617 | 622 | 428,100 |
2018/07/11 | 645 | 645 | 624 | 624 | 435,400 |
2018/07/10 | 662 | 663 | 651 | 652 | 330,700 |
2018/07/09 | 643 | 661 | 634 | 661 | 369,900 |
2018/07/06 | 624 | 642 | 623 | 640 | 397,400 |
2018/07/05 | 635 | 637 | 613 | 619 | 603,200 |
2018/07/04 | 649 | 649 | 635 | 638 | 587,700 |
2018/07/03 | 652 | 668 | 645 | 652 | 591,800 |
2018/07/02 | 670 | 677 | 649 | 650 | 478,600 |
2018/06/29 | 666 | 685 | 664 | 670 | 901,500 |
2018/06/28 | 651 | 659 | 632 | 656 | 639,600 |
2018/06/27 | 619 | 656 | 618 | 651 | 731,200 |
2018/06/26 | 606 | 620 | 600 | 620 | 443,100 |
2018/06/25 | 624 | 629 | 603 | 606 | 425,000 |
2018/06/22 | 613 | 617 | 604 | 615 | 376,200 |
2018/06/21 | 605 | 622 | 605 | 616 | 480,200 |
2018/06/20 | 602 | 603 | 587 | 602 | 491,200 |
2018/06/19 | 597 | 608 | 594 | 605 | 533,800 |
2018/06/18 | 603 | 607 | 594 | 599 | 515,000 |
2018/06/15 | 604 | 607 | 597 | 602 | 426,100 |
2018/06/14 | 613 | 613 | 598 | 598 | 365,200 |
2018/06/13 | 622 | 624 | 612 | 614 | 301,800 |
2018/06/12 | 613 | 622 | 606 | 620 | 398,100 |
2018/06/11 | 613 | 616 | 606 | 610 | 283,300 |
2018/06/08 | 606 | 613 | 603 | 609 | 387,300 |
2018/06/07 | 596 | 610 | 593 | 607 | 429,000 |
2018/06/06 | 594 | 603 | 591 | 595 | 337,900 |
2018/06/05 | 588 | 605 | 586 | 602 | 505,700 |
2018/06/04 | 596 | 603 | 586 | 588 | 581,200 |
2018/06/01 | 584 | 596 | 577 | 591 | 635,900 |
2018/05/31 | 598 | 599 | 580 | 587 | 645,200 |
2018/05/30 | 591 | 603 | 588 | 594 | 428,100 |
2018/05/29 | 601 | 613 | 594 | 603 | 561,400 |
2018/05/28 | 629 | 630 | 598 | 599 | 719,900 |
2018/05/25 | 630 | 637 | 626 | 630 | 469,900 |
2018/05/24 | 623 | 633 | 621 | 623 | 592,800 |
2018/05/23 | 618 | 625 | 610 | 613 | 448,800 |
2018/05/22 | 613 | 627 | 610 | 611 | 525,000 |
2018/05/21 | 612 | 614 | 592 | 610 | 582,800 |
2018/05/18 | 609 | 613 | 603 | 610 | 341,700 |
2018/05/17 | 600 | 615 | 600 | 609 | 474,500 |
2018/05/16 | 595 | 611 | 594 | 596 | 715,400 |
2018/05/15 | 580 | 599 | 580 | 588 | 1,020,900 |
2018/05/14 | 550 | 575 | 550 | 572 | 928,500 |
2018/05/11 | 542 | 546 | 539 | 541 | 316,100 |
2018/05/10 | 544 | 544 | 532 | 540 | 405,500 |
2018/05/09 | 543 | 545 | 538 | 540 | 357,300 |
2018/05/08 | 537 | 544 | 534 | 538 | 286,100 |
2018/05/07 | 546 | 547 | 529 | 531 | 338,700 |
2018/05/02 | 529 | 537 | 526 | 537 | 269,700 |
2018/05/01 | 526 | 528 | 518 | 524 | 281,300 |
2018/04/27 | 530 | 530 | 520 | 522 | 321,400 |
2018/04/26 | 527 | 531 | 523 | 528 | 245,300 |
2018/04/25 | 533 | 533 | 521 | 523 | 255,100 |
2018/04/24 | 530 | 531 | 521 | 523 | 264,600 |
2018/04/23 | 528 | 531 | 522 | 528 | 313,100 |
2018/04/20 | 514 | 523 | 514 | 521 | 178,100 |
2018/04/19 | 519 | 519 | 511 | 514 | 182,200 |
2018/04/18 | 508 | 519 | 504 | 516 | 318,400 |
2018/04/17 | 508 | 511 | 500 | 504 | 320,100 |
2018/04/16 | 520 | 520 | 505 | 508 | 463,400 |
2018/04/13 | 520 | 522 | 516 | 521 | 216,700 |
2018/04/12 | 521 | 525 | 515 | 517 | 204,900 |
2018/04/11 | 532 | 532 | 512 | 515 | 526,500 |
2018/04/10 | 535 | 539 | 528 | 532 | 413,900 |
2018/04/09 | 519 | 533 | 517 | 529 | 587,000 |
2018/04/06 | 520 | 522 | 514 | 518 | 442,500 |
2018/04/05 | 526 | 526 | 518 | 520 | 466,500 |
2018/04/04 | 527 | 531 | 522 | 524 | 379,600 |
2018/04/03 | 510 | 527 | 509 | 526 | 627,200 |
2018/04/02 | 531 | 532 | 511 | 511 | 546,900 |
2018/03/30 | 520 | 531 | 516 | 529 | 521,900 |
2018/03/29 | 526 | 527 | 510 | 517 | 467,000 |
2018/03/28 | 506 | 520 | 506 | 512 | 553,300 |
2018/03/28 | 1 -> 2.00 分割 | ||||
2018/03/27 | 1,052 | 1,052 | 1,022 | 1,029 | 296,800 |
2018/03/26 | 1,030 | 1,042 | 1,011 | 1,033 | 174,600 |
2018/03/23 | 1,078 | 1,082 | 1,037 | 1,041 | 366,400 |
2018/03/22 | 1,110 | 1,110 | 1,087 | 1,100 | 198,000 |
2018/03/20 | 1,084 | 1,118 | 1,077 | 1,114 | 178,000 |
2018/03/19 | 1,131 | 1,131 | 1,098 | 1,111 | 235,600 |
2018/03/16 | 1,149 | 1,149 | 1,113 | 1,138 | 223,200 |
2018/03/15 | 1,159 | 1,159 | 1,126 | 1,138 | 138,900 |
2018/03/14 | 1,140 | 1,158 | 1,129 | 1,156 | 246,200 |
2018/03/13 | 1,121 | 1,146 | 1,111 | 1,146 | 226,000 |
2018/03/12 | 1,117 | 1,122 | 1,099 | 1,121 | 316,300 |
2018/03/09 | 1,126 | 1,126 | 1,094 | 1,107 | 296,000 |
2018/03/08 | 1,116 | 1,134 | 1,104 | 1,111 | 252,000 |
2018/03/07 | 1,119 | 1,125 | 1,091 | 1,113 | 484,600 |
2018/03/06 | 1,148 | 1,158 | 1,129 | 1,131 | 237,000 |
2018/03/05 | 1,173 | 1,180 | 1,117 | 1,123 | 358,500 |
2018/03/02 | 1,160 | 1,206 | 1,158 | 1,180 | 505,600 |
2018/03/01 | 1,194 | 1,197 | 1,163 | 1,176 | 377,300 |
2018/02/28 | 1,205 | 1,224 | 1,196 | 1,205 | 246,600 |
2018/02/27 | 1,224 | 1,232 | 1,206 | 1,219 | 212,300 |
2018/02/26 | 1,227 | 1,247 | 1,217 | 1,219 | 223,900 |
2018/02/23 | 1,233 | 1,237 | 1,212 | 1,224 | 223,200 |
2018/02/22 | 1,252 | 1,262 | 1,210 | 1,216 | 316,400 |
2018/02/21 | 1,269 | 1,285 | 1,252 | 1,262 | 312,100 |
2018/02/20 | 1,217 | 1,292 | 1,212 | 1,278 | 631,500 |
2018/02/19 | 1,237 | 1,260 | 1,208 | 1,217 | 783,600 |
2018/02/16 | 1,227 | 1,282 | 1,226 | 1,246 | 1,100,900 |
2018/02/15 | 1,185 | 1,226 | 1,107 | 1,222 | 2,111,300 |
2018/02/14 | 1,050 | 1,057 | 988 | 1,005 | 428,200 |
2018/02/13 | 1,120 | 1,120 | 1,043 | 1,044 | 421,100 |
2018/02/09 | 1,016 | 1,131 | 1,015 | 1,123 | 818,600 |
2018/02/08 | 1,036 | 1,054 | 1,034 | 1,046 | 262,800 |
2018/02/07 | 1,064 | 1,081 | 1,035 | 1,037 | 310,000 |
2018/02/06 | 1,060 | 1,074 | 1,007 | 1,038 | 546,200 |
2018/02/05 | 1,111 | 1,130 | 1,108 | 1,117 | 185,000 |
2018/02/02 | 1,154 | 1,169 | 1,138 | 1,155 | 280,200 |
2018/02/01 | 1,114 | 1,157 | 1,109 | 1,154 | 416,600 |
2018/01/31 | 1,101 | 1,131 | 1,098 | 1,116 | 349,600 |
2018/01/30 | 1,114 | 1,118 | 1,098 | 1,112 | 188,400 |
2018/01/29 | 1,123 | 1,132 | 1,111 | 1,114 | 144,000 |
2018/01/26 | 1,121 | 1,128 | 1,114 | 1,122 | 147,900 |
2018/01/25 | 1,133 | 1,137 | 1,114 | 1,119 | 197,000 |
2018/01/24 | 1,128 | 1,138 | 1,121 | 1,133 | 199,900 |
2018/01/23 | 1,134 | 1,144 | 1,120 | 1,125 | 251,900 |
2018/01/22 | 1,106 | 1,133 | 1,100 | 1,131 | 424,800 |
2018/01/19 | 1,102 | 1,114 | 1,098 | 1,106 | 252,100 |
2018/01/18 | 1,106 | 1,116 | 1,098 | 1,099 | 334,400 |
2018/01/17 | 1,108 | 1,108 | 1,088 | 1,105 | 221,600 |
2018/01/16 | 1,115 | 1,125 | 1,093 | 1,109 | 424,600 |
2018/01/15 | 1,088 | 1,107 | 1,080 | 1,106 | 379,700 |
2018/01/12 | 1,085 | 1,094 | 1,074 | 1,083 | 386,100 |
2018/01/11 | 1,068 | 1,084 | 1,067 | 1,084 | 296,200 |
2018/01/10 | 1,056 | 1,073 | 1,053 | 1,069 | 306,200 |
2018/01/09 | 1,052 | 1,062 | 1,047 | 1,061 | 366,100 |
2018/01/05 | 1,051 | 1,067 | 1,041 | 1,049 | 355,400 |
2018/01/04 | 1,059 | 1,064 | 1,029 | 1,044 | 433,500 |