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
2021/12/30 440 442 434 436 424,400
2021/12/29 436 440 431 439 2,615,700
2021/12/28 435 440 433 440 1,946,300
2021/12/27 444 445 431 434 974,700
2021/12/24 453 454 442 444 617,900
2021/12/23 445 454 442 451 822,600
2021/12/22 445 449 439 444 939,900
2021/12/21 454 456 442 445 1,136,300
2021/12/20 458 466 449 450 796,600
2021/12/17 481 481 461 461 1,416,400
2021/12/16 489 490 483 484 405,800
2021/12/15 481 488 479 485 584,700
2021/12/14 487 489 481 481 596,700
2021/12/13 487 493 485 487 335,800
2021/12/10 495 495 486 488 537,300
2021/12/09 505 505 495 495 918,200
2021/12/08 503 504 497 499 499,000
2021/12/07 481 496 481 495 487,800
2021/12/06 487 487 477 479 497,700
2021/12/03 475 487 473 487 447,800
2021/12/02 481 483 473 475 731,500
2021/12/01 482 486 473 481 635,900
2021/11/30 493 502 479 480 796,200
2021/11/29 494 503 485 487 728,300
2021/11/26 509 509 499 502 672,200
2021/11/25 522 522 507 509 643,000
2021/11/24 526 531 515 517 695,600
2021/11/22 541 547 525 527 862,600
2021/11/19 555 556 541 547 714,900
2021/11/18 566 569 555 558 515,400
2021/11/17 597 597 568 569 937,400
2021/11/16 613 613 594 597 703,000
2021/11/15 609 618 608 618 672,200
2021/11/12 581 599 580 599 651,600
2021/11/11 568 580 568 580 353,200
2021/11/10 571 579 565 566 370,300
2021/11/09 554 582 554 573 956,700
2021/11/08 557 557 544 552 595,000
2021/11/05 558 560 552 557 308,900
2021/11/04 554 556 549 556 445,000
2021/11/02 552 553 544 545 438,500
2021/11/01 551 554 548 553 586,700
2021/10/29 549 552 543 546 529,300
2021/10/28 550 555 542 552 862,000
2021/10/27 560 567 551 559 702,100
2021/10/26 554 561 553 556 202,500
2021/10/25 556 561 553 553 262,100
2021/10/22 557 560 554 556 291,700
2021/10/21 565 568 561 562 126,000
2021/10/20 568 572 564 564 223,000
2021/10/19 577 578 569 570 230,300
2021/10/18 573 579 571 579 237,000
2021/10/15 562 571 558 568 358,200
2021/10/14 554 557 551 556 234,100
2021/10/13 559 560 556 556 157,800
2021/10/12 558 560 555 555 214,300
2021/10/11 550 564 549 564 205,000
2021/10/08 551 554 547 549 429,700
2021/10/07 541 549 540 542 231,200
2021/10/06 545 553 537 541 352,600
2021/10/05 554 554 537 543 500,700
2021/10/04 563 568 559 560 449,400
2021/10/01 574 574 555 560 1,694,400
2021/09/30 570 577 564 574 547,600
2021/09/29 557 573 555 573 802,300
2021/09/28 571 574 558 564 459,500
2021/09/27 578 579 567 568 439,900
2021/09/24 581 581 568 577 1,073,900
2021/09/22 578 581 566 566 424,600
2021/09/21 567 582 563 575 622,000
2021/09/17 566 580 553 580 963,700
2021/09/16 553 562 550 562 501,300
2021/09/15 550 550 544 547 200,500
2021/09/14 548 557 547 553 254,800
2021/09/13 531 547 531 546 418,600
2021/09/10 524 535 524 535 748,700
2021/09/09 536 537 528 530 243,000
2021/09/08 535 540 532 536 261,400
2021/09/07 535 540 533 535 376,100
2021/09/06 529 533 527 532 361,300
2021/09/03 521 532 521 528 972,200
2021/09/02 530 533 528 529 354,400
2021/09/01 531 535 528 532 337,500
2021/08/31 522 530 517 525 311,400
2021/08/30 512 525 511 525 479,100
2021/08/27 510 512 507 511 368,300
2021/08/26 507 510 504 509 253,000
2021/08/25 508 511 504 509 409,900
2021/08/24 506 507 502 505 249,200
2021/08/23 503 506 501 504 277,900
2021/08/20 501 505 499 502 385,600
2021/08/19 501 503 500 500 187,400
2021/08/18 502 505 500 505 241,000
2021/08/17 507 509 502 502 143,100
2021/08/16 509 509 502 503 204,300
2021/08/13 505 509 503 509 255,100
2021/08/12 505 510 501 504 255,900
2021/08/11 506 519 506 509 327,700
2021/08/10 501 507 501 504 318,900
2021/08/06 506 507 500 501 264,000
2021/08/05 504 510 503 504 171,600
2021/08/04 510 510 504 508 107,200
2021/08/03 511 514 506 507 127,200
2021/08/02 504 513 504 513 339,800
2021/07/30 505 508 502 504 388,000
2021/07/29 504 510 503 509 142,000
2021/07/28 511 512 504 504 283,900
2021/07/27 510 516 509 516 184,800
2021/07/26 512 514 508 510 175,900
2021/07/21 506 510 503 507 272,800
2021/07/20 503 504 501 502 215,900
2021/07/19 506 507 502 505 273,300
2021/07/16 512 512 507 508 370,700
2021/07/15 522 523 513 513 223,000
2021/07/14 520 524 517 521 167,700
2021/07/13 523 526 521 525 239,500
2021/07/12 515 522 512 521 263,900
2021/07/09 512 513 502 507 423,800
2021/07/08 518 522 515 515 214,800
2021/07/07 519 522 517 520 106,500
2021/07/06 521 522 518 520 79,200
2021/07/05 520 523 519 519 82,700
2021/07/02 517 523 516 522 124,900
2021/07/01 517 519 515 517 118,400
2021/06/30 518 528 516 517 244,600
2021/06/29 509 514 508 512 174,100
2021/06/28 513 514 509 512 181,700
2021/06/25 518 518 512 512 170,500
2021/06/24 518 521 513 514 130,800
2021/06/23 520 528 517 519 195,600
2021/06/22 521 524 516 520 206,500
2021/06/21 515 518 509 509 251,200
2021/06/18 532 533 519 519 206,000
2021/06/17 528 532 526 527 82,300
2021/06/16 524 532 524 531 121,600
2021/06/15 524 527 522 523 111,900
2021/06/14 525 526 520 524 87,700
2021/06/11 524 528 524 526 163,200
2021/06/10 524 525 520 522 115,400
2021/06/09 522 529 522 524 84,200
2021/06/08 520 524 520 521 134,100
2021/06/07 521 523 520 520 116,400
2021/06/04 520 524 519 521 124,800
2021/06/03 517 523 516 523 158,700
2021/06/02 526 528 518 518 243,500
2021/06/01 525 530 522 525 133,600
2021/05/31 532 536 524 524 162,100
2021/05/28 531 533 525 531 194,400
2021/05/27 532 535 525 525 366,300
2021/05/26 541 541 534 535 105,100
2021/05/25 550 550 539 540 131,600
2021/05/24 535 547 533 543 203,100
2021/05/21 537 540 533 535 154,600
2021/05/20 529 542 529 539 163,400
2021/05/19 529 534 528 531 180,500
2021/05/18 532 538 532 535 146,500
2021/05/17 536 539 527 529 188,600
2021/05/14 539 543 533 535 144,200
2021/05/13 532 544 527 533 341,700
2021/05/12 547 549 534 536 295,000
2021/05/11 565 573 544 545 516,200
2021/05/10 546 574 546 573 704,800
2021/05/07 550 551 540 543 179,600
2021/05/06 545 553 543 545 248,600
2021/04/30 543 554 543 548 304,000
2021/04/28 545 548 542 545 196,000
2021/04/27 546 550 543 543 175,200
2021/04/26 549 550 542 546 146,000
2021/04/23 554 554 546 547 147,900
2021/04/22 550 557 544 551 170,300
2021/04/21 540 548 537 545 232,300
2021/04/20 550 558 544 548 233,900
2021/04/19 553 557 551 556 124,300
2021/04/16 559 559 552 553 134,700
2021/04/15 555 560 555 560 97,200
2021/04/14 561 564 555 557 109,900
2021/04/13 560 562 557 558 157,400
2021/04/12 558 560 552 559 129,500
2021/04/09 555 563 551 558 251,700
2021/04/08 556 556 546 548 131,100
2021/04/07 555 559 551 557 148,700
2021/04/06 557 562 545 551 178,900
2021/04/05 556 558 552 558 109,600
2021/04/02 553 559 551 556 148,200
2021/04/01 543 551 543 548 134,100
2021/03/31 546 550 542 543 192,800
2021/03/30 558 558 548 550 218,500
2021/03/29 570 571 550 559 432,700
2021/03/26 566 571 557 566 520,400
2021/03/25 549 558 545 554 404,200
2021/03/24 545 546 534 534 305,900
2021/03/23 560 560 548 548 270,300
2021/03/22 556 564 551 558 326,300
2021/03/19 552 566 549 566 535,900
2021/03/18 549 556 545 550 385,800
2021/03/17 541 549 540 549 302,300
2021/03/16 530 540 528 539 334,100
2021/03/15 532 534 525 528 426,300
2021/03/12 530 531 521 531 245,400
2021/03/11 523 530 520 527 201,700
2021/03/10 528 532 520 521 282,000
2021/03/09 515 527 515 527 387,200
2021/03/08 522 523 510 511 276,300
2021/03/05 514 520 508 520 271,900
2021/03/04 503 515 502 514 240,900
2021/03/03 514 516 506 513 342,900
2021/03/02 518 521 509 520 500,600
2021/03/01 503 513 502 510 324,900
2021/02/26 501 504 493 496 521,900
2021/02/25 514 514 504 505 423,200
2021/02/24 504 512 501 505 525,800
2021/02/22 515 517 504 513 517,400
2021/02/19 511 518 506 515 518,900
2021/02/18 534 534 511 511 879,700
2021/02/17 555 555 531 537 935,500
2021/02/16 550 563 538 554 1,520,300
2021/02/15 548 564 547 558 1,429,500
2021/02/12 641 647 625 647 502,800
2021/02/10 651 653 639 641 587,500
2021/02/09 660 660 644 655 241,700
2021/02/08 650 655 649 652 280,000
2021/02/05 641 650 639 647 320,600
2021/02/04 624 637 624 634 193,400
2021/02/03 622 634 621 634 407,400
2021/02/02 625 632 624 628 247,400
2021/02/01 625 631 623 627 149,300
2021/01/29 638 645 628 631 240,900
2021/01/28 642 653 639 645 284,500
2021/01/27 656 661 650 652 179,300
2021/01/26 654 654 639 649 203,400
2021/01/25 646 654 639 654 461,600
2021/01/22 630 640 630 636 307,400
2021/01/21 626 632 623 626 219,600
2021/01/20 617 623 615 622 241,400
2021/01/19 632 632 610 612 298,600
2021/01/18 625 631 622 627 163,100
2021/01/15 649 649 630 630 269,200
2021/01/14 645 651 641 645 191,300
2021/01/13 653 653 638 645 219,600
2021/01/12 667 667 653 653 190,400
2021/01/08 661 670 659 670 263,500
2021/01/07 661 666 659 663 296,100
2021/01/06 658 672 648 659 363,500
2021/01/05 659 662 652 652 339,900
2021/01/04 688 688 650 657 544,300

このページの先頭へ