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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 710 | 713 | 682 | 707 | 498,100 |
| 2024/08/15 | 700 | 716 | 690 | 710 | 744,800 |
| 2024/08/14 | 675 | 688 | 668 | 688 | 432,800 |
| 2024/08/13 | 656 | 679 | 655 | 673 | 431,100 |
| 2024/08/09 | 621 | 659 | 613 | 654 | 763,200 |
| 2024/08/08 | 582 | 595 | 570 | 591 | 376,500 |
| 2024/08/07 | 551 | 589 | 550 | 576 | 342,200 |
| 2024/08/06 | 537 | 571 | 532 | 561 | 380,400 |
| 2024/08/05 | 510 | 552 | 498 | 499 | 519,500 |
| 2024/08/02 | 559 | 562 | 540 | 542 | 560,500 |
| 2024/08/01 | 608 | 610 | 573 | 579 | 495,800 |
| 2024/07/31 | 613 | 621 | 608 | 618 | 238,300 |
| 2024/07/30 | 620 | 626 | 608 | 614 | 1,340,200 |
| 2024/07/29 | 623 | 627 | 605 | 625 | 250,400 |
| 2024/07/26 | 606 | 617 | 604 | 614 | 184,000 |
| 2024/07/25 | 612 | 615 | 598 | 604 | 440,700 |
| 2024/07/24 | 612 | 625 | 612 | 619 | 248,200 |
| 2024/07/23 | 616 | 625 | 613 | 622 | 269,000 |
| 2024/07/22 | 610 | 619 | 606 | 618 | 237,200 |
| 2024/07/19 | 609 | 619 | 605 | 617 | 169,900 |
| 2024/07/18 | 598 | 619 | 598 | 613 | 385,800 |
| 2024/07/17 | 606 | 619 | 602 | 613 | 439,100 |
| 2024/07/16 | 601 | 608 | 599 | 605 | 178,400 |
| 2024/07/12 | 603 | 611 | 596 | 603 | 222,000 |
| 2024/07/11 | 585 | 602 | 578 | 599 | 333,800 |
| 2024/07/10 | 576 | 587 | 574 | 583 | 322,700 |
| 2024/07/09 | 572 | 590 | 569 | 580 | 273,100 |
| 2024/07/08 | 569 | 580 | 560 | 573 | 317,600 |
| 2024/07/05 | 569 | 580 | 561 | 574 | 203,000 |
| 2024/07/04 | 587 | 588 | 570 | 571 | 212,900 |
| 2024/07/03 | 577 | 590 | 574 | 587 | 179,200 |
| 2024/07/02 | 567 | 586 | 562 | 581 | 230,700 |
| 2024/07/01 | 592 | 592 | 566 | 567 | 195,200 |
| 2024/06/28 | 593 | 597 | 577 | 582 | 178,600 |
| 2024/06/27 | 573 | 594 | 571 | 593 | 258,600 |
| 2024/06/26 | 560 | 583 | 559 | 579 | 294,300 |
| 2024/06/25 | 561 | 570 | 556 | 567 | 336,400 |
| 2024/06/24 | 548 | 559 | 543 | 555 | 229,700 |
| 2024/06/21 | 544 | 563 | 542 | 548 | 391,900 |
| 2024/06/20 | 540 | 544 | 531 | 539 | 202,500 |
| 2024/06/19 | 542 | 550 | 538 | 540 | 224,000 |
| 2024/06/18 | 529 | 537 | 528 | 532 | 110,800 |
| 2024/06/17 | 537 | 540 | 524 | 536 | 227,800 |
| 2024/06/14 | 534 | 546 | 530 | 546 | 309,200 |
| 2024/06/13 | 537 | 537 | 523 | 525 | 167,100 |
| 2024/06/12 | 526 | 537 | 526 | 537 | 110,500 |
| 2024/06/11 | 533 | 545 | 530 | 535 | 168,800 |
| 2024/06/10 | 543 | 545 | 535 | 536 | 210,800 |
| 2024/06/07 | 548 | 562 | 545 | 547 | 344,500 |
| 2024/06/06 | 531 | 541 | 522 | 530 | 310,600 |
| 2024/06/05 | 505 | 518 | 502 | 518 | 178,700 |
| 2024/06/04 | 502 | 517 | 498 | 509 | 186,000 |
| 2024/06/03 | 512 | 517 | 504 | 504 | 158,200 |
| 2024/05/31 | 505 | 514 | 497 | 512 | 271,900 |
| 2024/05/30 | 478 | 508 | 478 | 505 | 272,900 |
| 2024/05/29 | 501 | 504 | 479 | 482 | 210,100 |
| 2024/05/28 | 503 | 521 | 502 | 505 | 236,700 |
| 2024/05/27 | 502 | 522 | 502 | 509 | 486,000 |
| 2024/05/24 | 472 | 495 | 468 | 494 | 279,700 |
| 2024/05/23 | 468 | 480 | 465 | 475 | 227,000 |
| 2024/05/22 | 469 | 472 | 449 | 464 | 386,600 |
| 2024/05/21 | 510 | 514 | 466 | 477 | 509,500 |
| 2024/05/20 | 522 | 532 | 512 | 514 | 214,900 |
| 2024/05/17 | 538 | 539 | 520 | 521 | 160,700 |
| 2024/05/16 | 533 | 548 | 528 | 538 | 160,700 |
| 2024/05/15 | 541 | 549 | 534 | 534 | 229,900 |
| 2024/05/14 | 534 | 548 | 529 | 537 | 159,200 |
| 2024/05/13 | 528 | 536 | 524 | 532 | 205,700 |
| 2024/05/10 | 558 | 572 | 528 | 528 | 401,400 |
| 2024/05/09 | 570 | 582 | 561 | 568 | 342,000 |
| 2024/05/08 | 586 | 586 | 566 | 566 | 408,100 |
| 2024/05/07 | 566 | 583 | 566 | 582 | 264,100 |
| 2024/05/02 | 575 | 575 | 557 | 564 | 163,900 |
| 2024/05/01 | 577 | 578 | 569 | 574 | 135,300 |
| 2024/04/30 | 575 | 586 | 572 | 579 | 191,800 |
| 2024/04/26 | 572 | 573 | 561 | 572 | 186,000 |
| 2024/04/25 | 580 | 582 | 563 | 572 | 308,200 |
| 2024/04/24 | 580 | 594 | 577 | 589 | 209,900 |
| 2024/04/23 | 578 | 586 | 575 | 576 | 169,000 |
| 2024/04/22 | 569 | 581 | 563 | 580 | 192,300 |
| 2024/04/19 | 575 | 575 | 555 | 561 | 233,100 |
| 2024/04/18 | 567 | 579 | 566 | 578 | 160,700 |
| 2024/04/17 | 576 | 580 | 561 | 561 | 205,400 |
| 2024/04/16 | 567 | 573 | 563 | 570 | 273,500 |
| 2024/04/15 | 575 | 584 | 572 | 577 | 165,100 |
| 2024/04/12 | 587 | 593 | 569 | 582 | 288,100 |
| 2024/04/11 | 573 | 580 | 568 | 574 | 185,400 |
| 2024/04/10 | 562 | 582 | 562 | 576 | 172,000 |
| 2024/04/09 | 564 | 567 | 557 | 562 | 176,800 |
| 2024/04/08 | 559 | 571 | 551 | 566 | 257,300 |
| 2024/04/05 | 540 | 554 | 538 | 550 | 216,900 |
| 2024/04/04 | 535 | 553 | 533 | 548 | 313,500 |
| 2024/04/03 | 527 | 537 | 527 | 530 | 376,400 |
| 2024/04/02 | 516 | 530 | 508 | 527 | 346,900 |
| 2024/04/01 | 530 | 530 | 510 | 511 | 185,800 |
| 2024/03/29 | 521 | 533 | 521 | 530 | 132,000 |
| 2024/03/28 | 536 | 541 | 524 | 524 | 270,900 |
| 2024/03/27 | 527 | 541 | 521 | 532 | 343,400 |
| 2024/03/26 | 551 | 554 | 530 | 530 | 281,700 |
| 2024/03/25 | 569 | 578 | 560 | 561 | 403,300 |
| 2024/03/22 | 538 | 568 | 537 | 564 | 366,400 |
| 2024/03/21 | 530 | 543 | 530 | 536 | 350,500 |
| 2024/03/19 | 528 | 532 | 510 | 517 | 334,600 |
| 2024/03/18 | 535 | 537 | 525 | 535 | 329,300 |
| 2024/03/15 | 524 | 535 | 518 | 535 | 314,800 |
| 2024/03/14 | 522 | 528 | 508 | 526 | 459,600 |
| 2024/03/13 | 536 | 536 | 519 | 522 | 444,100 |
| 2024/03/12 | 572 | 573 | 528 | 535 | 500,400 |
| 2024/03/11 | 582 | 590 | 575 | 582 | 222,100 |
| 2024/03/08 | 579 | 596 | 566 | 589 | 317,400 |
| 2024/03/07 | 595 | 596 | 568 | 569 | 256,000 |
| 2024/03/06 | 585 | 601 | 577 | 591 | 416,200 |
| 2024/03/05 | 585 | 607 | 585 | 599 | 320,000 |
| 2024/03/04 | 569 | 605 | 567 | 605 | 489,300 |
| 2024/03/01 | 556 | 563 | 554 | 562 | 192,200 |
| 2024/02/29 | 550 | 563 | 550 | 555 | 217,700 |
| 2024/02/28 | 545 | 558 | 545 | 550 | 202,800 |
| 2024/02/27 | 552 | 563 | 546 | 548 | 313,200 |
| 2024/02/26 | 535 | 566 | 529 | 548 | 507,300 |
| 2024/02/22 | 570 | 570 | 531 | 533 | 425,900 |
| 2024/02/21 | 570 | 573 | 548 | 552 | 280,200 |
| 2024/02/20 | 582 | 597 | 578 | 580 | 222,400 |
| 2024/02/19 | 570 | 580 | 550 | 576 | 610,800 |
| 2024/02/16 | 575 | 591 | 563 | 580 | 451,500 |
| 2024/02/15 | 587 | 594 | 572 | 573 | 257,100 |
| 2024/02/14 | 581 | 583 | 562 | 577 | 578,800 |
| 2024/02/13 | 600 | 604 | 577 | 586 | 1,102,000 |
| 2024/02/09 | 635 | 644 | 621 | 630 | 260,600 |
| 2024/02/08 | 631 | 633 | 616 | 631 | 169,300 |
| 2024/02/07 | 623 | 632 | 618 | 628 | 146,400 |
| 2024/02/06 | 624 | 631 | 618 | 623 | 178,800 |
| 2024/02/05 | 640 | 642 | 623 | 633 | 248,100 |
| 2024/02/02 | 630 | 637 | 626 | 636 | 272,100 |
| 2024/02/01 | 605 | 629 | 603 | 624 | 361,400 |
| 2024/01/31 | 597 | 610 | 597 | 610 | 122,300 |
| 2024/01/30 | 610 | 614 | 600 | 604 | 131,200 |
| 2024/01/29 | 608 | 615 | 604 | 610 | 157,100 |
| 2024/01/26 | 606 | 613 | 600 | 607 | 382,800 |
| 2024/01/25 | 582 | 606 | 579 | 606 | 364,300 |
| 2024/01/24 | 566 | 583 | 566 | 581 | 164,600 |
| 2024/01/23 | 579 | 584 | 569 | 569 | 139,000 |
| 2024/01/22 | 565 | 578 | 562 | 576 | 138,700 |
| 2024/01/19 | 565 | 568 | 557 | 562 | 143,400 |
| 2024/01/18 | 565 | 569 | 557 | 561 | 191,600 |
| 2024/01/17 | 577 | 584 | 568 | 568 | 149,200 |
| 2024/01/16 | 579 | 584 | 574 | 577 | 202,200 |
| 2024/01/15 | 557 | 583 | 557 | 579 | 227,400 |
| 2024/01/12 | 580 | 580 | 558 | 560 | 180,500 |
| 2024/01/11 | 588 | 589 | 577 | 580 | 145,900 |
| 2024/01/10 | 595 | 595 | 585 | 587 | 176,500 |
| 2024/01/09 | 574 | 595 | 572 | 595 | 229,900 |
| 2024/01/05 | 575 | 584 | 574 | 574 | 248,900 |
| 2024/01/04 | 570 | 576 | 556 | 568 | 222,400 |