3673 (株)ブロードリーフの時系列データ [2021年度]

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

分割・併合履歴： [2018-03-28]1株→2株 [2016-12-14]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3673 (株)ブロードリーフ の時系列データ [2021年度]

3673 (株)ブロードリーフの時系列データ [2021年度]