1. HOME >
  2. 株価時系列 >
  3. 2706 >
  4. 2020年

2706 (株)ブロッコリー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4001,4301,3901,42395,5001,423
2020-12-291,3551,4001,3511,39390,3001,393
2020-12-281,3551,3781,3331,351165,3001,351
2020-12-251,3271,3541,3271,34090,2001,340
2020-12-241,3341,3341,3061,315109,4001,315
2020-12-231,3301,3451,3161,33972,8001,339
2020-12-221,3901,3901,3231,335174,4001,335
2020-12-211,4221,4341,3921,394121,1001,394
2020-12-181,4431,4441,4211,42793,9001,427
2020-12-171,4511,4601,4411,45131,3001,451
2020-12-161,4501,4631,4391,44672,6001,446
2020-12-151,4401,4771,4311,45692,4001,456
2020-12-141,4641,4641,4201,445119,8001,445
2020-12-111,4611,4721,4511,46492,6001,464
2020-12-101,4721,4741,4541,46164,9001,461
2020-12-091,5041,5041,4701,48441,9001,484
2020-12-081,4491,4991,4491,49577,9001,495
2020-12-071,5231,5231,4451,446140,9001,446
2020-12-041,5301,5301,4861,52353,0001,523
2020-12-031,4961,5241,4721,52394,1001,523
2020-12-021,4921,5111,4771,49677,4001,496
2020-12-011,5341,5501,4651,488105,1001,488
2020-11-301,5541,5771,5051,510309,3001,510
2020-11-271,4521,4661,4391,45437,2001,454
2020-11-261,4301,4541,4261,45128,1001,451
2020-11-251,4701,4881,4301,43387,5001,433
2020-11-241,4861,4901,4441,45583,0001,455
2020-11-201,4561,4781,4491,47431,5001,474
2020-11-191,4451,4651,4281,46438,6001,464
2020-11-181,4451,4731,4361,45461,9001,454
2020-11-171,5111,5111,4511,454107,4001,454
2020-11-161,5011,5171,4761,50157,7001,501
2020-11-131,5001,5121,4761,49860,1001,498
2020-11-121,4931,5161,4821,49850,0001,498
2020-11-111,4851,5141,4631,49877,4001,498
2020-11-101,5201,5221,4811,48176,9001,481
2020-11-091,5101,5101,4791,50766,8001,507
2020-11-061,4901,5271,4731,49783,4001,497
2020-11-051,4681,4881,4461,48382,1001,483
2020-11-041,4601,4711,4371,46150,0001,461
2020-11-021,4401,4641,4151,43567,6001,435
2020-10-301,5111,5111,4371,445106,5001,445
2020-10-291,4981,5301,4821,510153,5001,510
2020-10-281,5311,5511,5121,53069,9001,530
2020-10-271,5511,5551,5121,544147,5001,544
2020-10-261,5691,6141,5531,55579,0001,555
2020-10-231,6021,6021,5521,583120,8001,583
2020-10-221,6441,6551,5901,608131,3001,608
2020-10-211,7101,7201,6471,652144,9001,652
2020-10-201,7311,7601,6881,710227,5001,710
2020-10-191,6781,6921,6151,691143,7001,691
2020-10-161,6971,7121,6251,650226,9001,650
2020-10-151,6821,7501,6771,682153,5001,682
2020-10-141,7851,8121,6851,700280,1001,700
2020-10-131,8761,8761,7601,764427,2001,764
2020-10-121,8501,9501,7691,8751,778,6001,875
2020-10-091,5681,5941,5121,576203,5001,576
2020-10-081,5551,5861,5481,558106,3001,558
2020-10-071,5551,5731,5361,55867,7001,558
2020-10-061,5521,5801,5311,55995,2001,559
2020-10-051,5021,5561,4891,542125,0001,542
2020-10-021,5211,5251,4581,465111,3001,465
2020-09-301,5171,5241,5011,50366,8001,503
2020-09-291,5161,5381,5021,53866,7001,538
2020-09-281,5251,5471,4871,51493,4001,514
2020-09-251,5141,5311,4911,52567,4001,525
2020-09-241,5071,5271,4841,48556,9001,485
2020-09-231,5111,5161,4991,51043,3001,510
2020-09-181,5111,5411,5021,51046,7001,510
2020-09-171,5291,5531,4961,51164,3001,511
2020-09-161,5361,5451,5081,52237,1001,522
2020-09-151,5041,5371,4841,52255,9001,522
2020-09-141,4881,5201,4801,49852,1001,498
2020-09-111,4701,4951,4631,48645,3001,486
2020-09-101,5081,5081,4671,48147,9001,481
2020-09-091,4761,5141,4661,48255,0001,482
2020-09-081,4801,5101,4581,50775,4001,507
2020-09-071,5221,5301,4851,49098,9001,490
2020-09-041,5181,5501,5001,518104,3001,518
2020-09-031,5891,5891,5631,56535,6001,565
2020-09-021,5901,6061,5651,57654,6001,576
2020-09-011,5431,5941,5171,593111,8001,593
2020-08-311,5011,5761,5011,540116,2001,540
2020-08-281,5491,5531,4471,497153,8001,497
2020-08-271,5541,5741,5241,559109,7001,559
2020-08-261,5391,5701,5101,56191,9001,561
2020-08-251,5301,5441,5071,53771,9001,537
2020-08-241,5711,5711,4921,539119,5001,539
2020-08-211,5951,5951,5271,549114,0001,549
2020-08-201,5941,6181,5671,577106,4001,577
2020-08-191,5501,5851,5201,58274,5001,582
2020-08-181,5551,5601,5131,53976,5001,539
2020-08-171,5671,6061,5471,56090,4001,560
2020-08-141,5271,5641,5001,547114,0001,547
2020-08-131,5201,5211,4941,49948,3001,499
2020-08-121,5311,5311,4691,51854,0001,518
2020-08-111,4841,5271,4671,51375,7001,513
2020-08-071,4851,4851,4351,45948,6001,459
2020-08-061,5241,5301,4601,46065,6001,460
2020-08-051,5051,5421,4861,52486,8001,524
2020-08-041,4571,4961,4501,49672,8001,496
2020-08-031,4551,4551,4261,43850,7001,438
2020-07-311,4611,4921,4071,436110,9001,436
2020-07-301,4551,5151,4351,491118,6001,491
2020-07-291,4481,4521,4191,42563,9001,425
2020-07-281,4581,4991,4501,46368,1001,463
2020-07-271,4661,4841,4431,45584,3001,455
2020-07-221,4461,5131,4411,500160,5001,500
2020-07-211,5281,5281,4561,476206,1001,476
2020-07-201,6201,6201,5141,537249,4001,537
2020-07-171,6301,7591,6261,654343,2001,654
2020-07-161,6501,6751,5731,626313,2001,626
2020-07-151,4591,6971,4591,672765,0001,672
2020-07-141,5001,5531,4431,445374,6001,445
2020-07-131,4601,5961,4201,4871,174,7001,487
2020-07-101,3001,4121,2881,325332,6001,325
2020-07-091,3371,3461,2851,310159,9001,310
2020-07-081,2581,3221,2381,319123,3001,319
2020-07-071,2731,3001,2341,258124,3001,258
2020-07-061,2451,2761,2401,27454,9001,274
2020-07-031,2281,2451,2141,23852,9001,238
2020-07-021,3011,3031,2181,22784,6001,227
2020-07-011,2651,3141,2651,27769,9001,277
2020-06-301,2771,2801,2351,26056,5001,260
2020-06-291,2801,2801,2321,25869,6001,258
2020-06-261,3201,3201,2641,28657,0001,286
2020-06-251,3161,3161,2661,29499,4001,294
2020-06-241,3311,3551,3181,32260,6001,322
2020-06-231,3401,3601,3021,33598,6001,335
2020-06-221,3151,3221,2841,31667,5001,316
2020-06-191,3401,3411,3041,32264,4001,322
2020-06-181,3681,3681,3131,32775,6001,327
2020-06-171,4071,4071,3371,36282,2001,362
2020-06-161,3731,4361,3651,37867,3001,378
2020-06-151,3901,4301,3581,35971,4001,359
2020-06-121,3801,4301,3521,387117,4001,387
2020-06-111,4791,5071,4371,44077,5001,440
2020-06-101,4691,5031,4551,48079,8001,480
2020-06-091,4551,4781,4331,47550,2001,475
2020-06-081,4191,4721,3951,45380,0001,453
2020-06-051,4051,4421,3881,39580,4001,395
2020-06-041,4991,5101,4031,416126,5001,416
2020-06-031,5181,5181,4571,50082,7001,500
2020-06-021,5121,5651,4761,484106,9001,484
2020-06-011,4981,5001,4601,46565,3001,465
2020-05-291,4431,4951,4431,47069,3001,470
2020-05-281,4421,4941,4341,43896,0001,438
2020-05-271,4261,4391,3781,43982,5001,439
2020-05-261,4741,5001,4231,437104,9001,437
2020-05-251,4001,4751,4001,451114,5001,451
2020-05-221,3751,4061,3601,39192,8001,391
2020-05-211,3631,3861,3371,36779,7001,367
2020-05-201,3441,3651,3181,36376,9001,363
2020-05-191,3741,3741,3131,34458,1001,344
2020-05-181,3101,3501,2901,35060,5001,350
2020-05-151,3241,3291,2741,31054,6001,310
2020-05-141,3901,3981,2921,294111,5001,294
2020-05-131,3151,4171,3151,38894,2001,388
2020-05-121,2581,4291,2581,341266,5001,341
2020-05-111,2751,2881,2431,25698,9001,256
2020-05-081,2371,2831,2281,26865,4001,268
2020-05-071,2321,2611,2151,257114,6001,257
2020-05-011,2501,2621,2051,233120,0001,233
2020-04-301,3121,3121,2641,26895,7001,268
2020-04-281,3281,3281,2551,282122,8001,282
2020-04-271,3801,3801,3331,35062,0001,350
2020-04-241,3901,3991,3211,38062,7001,380
2020-04-231,3801,4161,3611,37252,1001,372
2020-04-221,4251,4251,3361,350102,7001,350
2020-04-211,4921,5431,4311,45794,3001,457
2020-04-201,3981,5741,3961,522228,2001,522
2020-04-171,3441,4271,3421,382134,0001,382
2020-04-161,2811,3501,2801,337101,6001,337
2020-04-151,3811,3811,2861,307128,0001,307
2020-04-141,3311,4191,3181,351159,6001,351
2020-04-131,2851,4581,2851,354313,9001,354
2020-04-101,2701,2921,2201,27675,3001,276
2020-04-091,2601,2721,2331,26546,2001,265
2020-04-081,2361,2591,1661,25956,7001,259
2020-04-071,1921,2361,1641,20848,2001,208
2020-04-061,1001,1751,0811,16266,2001,162
2020-04-031,1491,1701,0841,09163,7001,091
2020-04-021,1891,1891,1111,12493,2001,124
2020-04-011,2881,2881,1821,219217,4001,219
2020-03-311,1981,2301,1651,17271,9001,172
2020-03-301,0801,1621,0711,14848,0001,148
2020-03-271,1151,1751,1121,12948,4001,129
2020-03-261,1191,1561,0901,10375,6001,103
2020-03-251,1101,2091,0831,209142,0001,209
2020-03-241,0191,0591,0001,050136,3001,050
2020-03-231,0031,020954963200,800963
2020-03-191,0591,0591,0001,028129,1001,028
2020-03-181,1021,1161,0401,041209,8001,041
2020-03-171,0261,1361,0051,093135,1001,093
2020-03-161,1371,1371,0271,056157,0001,056
2020-03-131,0241,1179811,017160,2001,017
2020-03-121,2501,2731,1661,180132,8001,180
2020-03-111,3021,3601,2501,28382,9001,283
2020-03-101,1211,3151,1191,287116,3001,287
2020-03-091,3841,3951,2651,271109,0001,271
2020-03-061,5061,5201,4201,44987,8001,449
2020-03-051,5851,6021,5141,53253,7001,532
2020-03-041,5341,5851,5201,54552,6001,545
2020-03-031,7001,7051,5191,566224,8001,566
2020-03-021,5921,6981,5681,654170,5001,654
2020-02-281,8451,8631,6001,629262,3001,629
2020-02-272,0012,0481,9211,943180,2001,943
2020-02-261,9532,0791,9532,055188,4002,055
2020-02-251,9592,0841,9121,997212,5001,997
2020-02-211,9002,0841,7722,059613,7002,059
2020-02-201,6901,9541,6881,898640,3001,898
2020-02-191,6121,6241,5661,570126,4001,570
2020-02-181,6461,6701,6051,611107,0001,611
2020-02-171,7021,7111,6721,67259,4001,672
2020-02-141,7731,7771,7241,73046,3001,730
2020-02-131,7501,7941,7311,76970,9001,769
2020-02-121,7091,7471,7051,74749,2001,747
2020-02-101,6851,7281,6721,72043,8001,720
2020-02-071,7091,7301,6651,67092,7001,670
2020-02-061,7201,7371,6761,70875,1001,708
2020-02-051,8061,8271,7161,720119,3001,720
2020-02-041,7621,7821,7321,77395,2001,773
2020-02-031,7521,8111,7111,76085,7001,760
2020-01-311,7891,8831,7891,841209,8001,841
2020-01-301,9001,9001,7681,780219,0001,780
2020-01-291,9641,9711,8831,925155,9001,925
2020-01-282,0552,0551,9251,959252,8001,959
2020-01-272,0832,1472,0502,068149,9002,068
2020-01-242,1512,1582,0362,116233,4002,116
2020-01-232,2502,2532,1002,162296,6002,162
2020-01-222,0952,2102,0782,205346,0002,205
2020-01-211,9802,1101,9682,045248,1002,045
2020-01-201,9202,0051,9081,977181,3001,977
2020-01-171,9131,9231,8861,911136,4001,911
2020-01-161,8951,9241,8471,886173,2001,886
2020-01-151,8551,9391,8181,826236,6001,826
2020-01-141,6201,8771,6131,859522,4001,859
2020-01-101,6501,6831,6341,657118,2001,657
2020-01-091,5881,6661,5881,650142,0001,650
2020-01-081,6201,6201,5101,580160,3001,580
2020-01-071,5561,6401,5561,60792,7001,607
2020-01-061,5371,5671,4941,56481,9001,564

分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株