3673 (株)ブロードリーフ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 680 | 684 | 669 | 680 | 137,400 | 680 |
| 2024-11-20 | 663 | 674 | 659 | 670 | 131,300 | 670 |
| 2024-11-19 | 631 | 665 | 631 | 663 | 196,200 | 663 |
| 2024-11-18 | 645 | 654 | 622 | 628 | 114,600 | 628 |
| 2024-11-15 | 652 | 660 | 634 | 644 | 180,000 | 644 |
| 2024-11-14 | 612 | 654 | 601 | 650 | 363,900 | 650 |
| 2024-11-13 | 670 | 670 | 616 | 621 | 412,200 | 621 |
| 2024-11-12 | 579 | 595 | 577 | 581 | 313,300 | 581 |
| 2024-11-11 | 575 | 580 | 567 | 568 | 191,000 | 568 |
| 2024-11-08 | 573 | 580 | 570 | 571 | 129,700 | 571 |
| 2024-11-07 | 564 | 572 | 561 | 562 | 176,600 | 562 |
| 2024-11-06 | 553 | 573 | 553 | 558 | 143,300 | 558 |
| 2024-11-05 | 562 | 571 | 562 | 569 | 143,000 | 569 |
| 2024-11-01 | 555 | 563 | 551 | 555 | 193,200 | 555 |
| 2024-10-31 | 555 | 571 | 555 | 570 | 154,700 | 570 |
| 2024-10-30 | 557 | 564 | 552 | 555 | 313,800 | 555 |
| 2024-10-29 | 558 | 561 | 548 | 552 | 298,800 | 552 |
| 2024-10-28 | 556 | 580 | 555 | 578 | 221,900 | 578 |
| 2024-10-25 | 573 | 577 | 558 | 559 | 161,700 | 559 |
| 2024-10-24 | 565 | 576 | 561 | 571 | 178,200 | 571 |
| 2024-10-23 | 576 | 582 | 567 | 571 | 205,400 | 571 |
| 2024-10-22 | 592 | 597 | 581 | 582 | 169,400 | 582 |
| 2024-10-21 | 600 | 603 | 596 | 596 | 105,700 | 596 |
| 2024-10-18 | 608 | 617 | 595 | 599 | 131,400 | 599 |
| 2024-10-17 | 620 | 630 | 610 | 612 | 180,100 | 612 |
| 2024-10-16 | 617 | 630 | 616 | 619 | 168,000 | 619 |
| 2024-10-15 | 622 | 623 | 613 | 621 | 240,000 | 621 |
| 2024-10-11 | 639 | 643 | 622 | 623 | 171,500 | 623 |
| 2024-10-10 | 646 | 646 | 630 | 635 | 99,400 | 635 |
| 2024-10-09 | 615 | 644 | 611 | 643 | 155,200 | 643 |
| 2024-10-08 | 611 | 612 | 601 | 608 | 413,400 | 608 |
| 2024-10-07 | 630 | 632 | 620 | 621 | 252,000 | 621 |
| 2024-10-04 | 642 | 647 | 627 | 627 | 220,900 | 627 |
| 2024-10-03 | 659 | 665 | 645 | 647 | 136,200 | 647 |
| 2024-10-02 | 655 | 659 | 639 | 642 | 232,800 | 642 |
| 2024-10-01 | 666 | 667 | 656 | 656 | 95,800 | 656 |
| 2024-09-30 | 663 | 677 | 663 | 667 | 191,900 | 667 |
| 2024-09-27 | 684 | 688 | 678 | 683 | 164,600 | 683 |
| 2024-09-26 | 681 | 691 | 678 | 690 | 228,000 | 690 |
| 2024-09-25 | 679 | 679 | 662 | 674 | 148,000 | 674 |
| 2024-09-24 | 680 | 680 | 661 | 676 | 185,400 | 676 |
| 2024-09-20 | 687 | 688 | 670 | 679 | 322,500 | 679 |
| 2024-09-19 | 688 | 699 | 687 | 690 | 299,900 | 690 |
| 2024-09-18 | 655 | 682 | 655 | 682 | 368,400 | 682 |
| 2024-09-17 | 649 | 664 | 633 | 645 | 279,200 | 645 |
| 2024-09-13 | 672 | 672 | 656 | 656 | 301,500 | 656 |
| 2024-09-12 | 683 | 690 | 673 | 680 | 162,400 | 680 |
| 2024-09-11 | 687 | 694 | 673 | 681 | 171,900 | 681 |
| 2024-09-10 | 681 | 697 | 681 | 687 | 136,600 | 687 |
| 2024-09-09 | 677 | 691 | 676 | 682 | 170,100 | 682 |
| 2024-09-06 | 707 | 710 | 688 | 697 | 174,300 | 697 |
| 2024-09-05 | 699 | 715 | 696 | 701 | 166,200 | 701 |
| 2024-09-04 | 700 | 715 | 700 | 709 | 196,400 | 709 |
| 2024-09-03 | 720 | 735 | 716 | 735 | 157,900 | 735 |
| 2024-09-02 | 745 | 753 | 713 | 719 | 189,700 | 719 |
| 2024-08-30 | 735 | 748 | 728 | 739 | 290,200 | 739 |
| 2024-08-29 | 733 | 752 | 731 | 737 | 262,700 | 737 |
| 2024-08-28 | 732 | 743 | 717 | 736 | 325,000 | 736 |
| 2024-08-27 | 704 | 729 | 701 | 729 | 313,300 | 729 |
| 2024-08-26 | 694 | 711 | 688 | 704 | 334,500 | 704 |
| 2024-08-23 | 712 | 713 | 697 | 700 | 184,600 | 700 |
| 2024-08-22 | 712 | 712 | 693 | 707 | 359,600 | 707 |
| 2024-08-21 | 730 | 733 | 711 | 712 | 426,300 | 712 |
| 2024-08-20 | 705 | 741 | 704 | 734 | 421,600 | 734 |
| 2024-08-19 | 705 | 713 | 698 | 701 | 241,600 | 701 |
| 2024-08-16 | 710 | 713 | 682 | 707 | 498,100 | 707 |
| 2024-08-15 | 700 | 716 | 690 | 710 | 744,800 | 710 |
| 2024-08-14 | 675 | 688 | 668 | 688 | 432,800 | 688 |
| 2024-08-13 | 656 | 679 | 655 | 673 | 431,100 | 673 |
| 2024-08-09 | 621 | 659 | 613 | 654 | 763,200 | 654 |
| 2024-08-08 | 582 | 595 | 570 | 591 | 376,500 | 591 |
| 2024-08-07 | 551 | 589 | 550 | 576 | 342,200 | 576 |
| 2024-08-06 | 537 | 571 | 532 | 561 | 380,400 | 561 |
| 2024-08-05 | 510 | 552 | 498 | 499 | 519,500 | 499 |
| 2024-08-02 | 559 | 562 | 540 | 542 | 560,500 | 542 |
| 2024-08-01 | 608 | 610 | 573 | 579 | 495,800 | 579 |
| 2024-07-31 | 613 | 621 | 608 | 618 | 238,300 | 618 |
| 2024-07-30 | 620 | 626 | 608 | 614 | 1,340,200 | 614 |
| 2024-07-29 | 623 | 627 | 605 | 625 | 250,400 | 625 |
| 2024-07-26 | 606 | 617 | 604 | 614 | 184,000 | 614 |
| 2024-07-25 | 612 | 615 | 598 | 604 | 440,700 | 604 |
| 2024-07-24 | 612 | 625 | 612 | 619 | 248,200 | 619 |
| 2024-07-23 | 616 | 625 | 613 | 622 | 269,000 | 622 |
| 2024-07-22 | 610 | 619 | 606 | 618 | 237,200 | 618 |
| 2024-07-19 | 609 | 619 | 605 | 617 | 169,900 | 617 |
| 2024-07-18 | 598 | 619 | 598 | 613 | 385,800 | 613 |
| 2024-07-17 | 606 | 619 | 602 | 613 | 439,100 | 613 |
| 2024-07-16 | 601 | 608 | 599 | 605 | 178,400 | 605 |
| 2024-07-12 | 603 | 611 | 596 | 603 | 222,000 | 603 |
| 2024-07-11 | 585 | 602 | 578 | 599 | 333,800 | 599 |
| 2024-07-10 | 576 | 587 | 574 | 583 | 322,700 | 583 |
| 2024-07-09 | 572 | 590 | 569 | 580 | 273,100 | 580 |
| 2024-07-08 | 569 | 580 | 560 | 573 | 317,600 | 573 |
| 2024-07-05 | 569 | 580 | 561 | 574 | 203,000 | 574 |
| 2024-07-04 | 587 | 588 | 570 | 571 | 212,900 | 571 |
| 2024-07-03 | 577 | 590 | 574 | 587 | 179,200 | 587 |
| 2024-07-02 | 567 | 586 | 562 | 581 | 230,700 | 581 |
| 2024-07-01 | 592 | 592 | 566 | 567 | 195,200 | 567 |
| 2024-06-28 | 593 | 597 | 577 | 582 | 178,600 | 582 |
| 2024-06-27 | 573 | 594 | 571 | 593 | 258,600 | 593 |
| 2024-06-26 | 560 | 583 | 559 | 579 | 294,300 | 579 |
| 2024-06-25 | 561 | 570 | 556 | 567 | 336,400 | 567 |
| 2024-06-24 | 548 | 559 | 543 | 555 | 229,700 | 555 |
| 2024-06-21 | 544 | 563 | 542 | 548 | 391,900 | 548 |
| 2024-06-20 | 540 | 544 | 531 | 539 | 202,500 | 539 |
| 2024-06-19 | 542 | 550 | 538 | 540 | 224,000 | 540 |
| 2024-06-18 | 529 | 537 | 528 | 532 | 110,800 | 532 |
| 2024-06-17 | 537 | 540 | 524 | 536 | 227,800 | 536 |
| 2024-06-14 | 534 | 546 | 530 | 546 | 309,200 | 546 |
| 2024-06-13 | 537 | 537 | 523 | 525 | 167,100 | 525 |
| 2024-06-12 | 526 | 537 | 526 | 537 | 110,500 | 537 |
| 2024-06-11 | 533 | 545 | 530 | 535 | 168,800 | 535 |
| 2024-06-10 | 543 | 545 | 535 | 536 | 210,800 | 536 |
| 2024-06-07 | 548 | 562 | 545 | 547 | 344,500 | 547 |
| 2024-06-06 | 531 | 541 | 522 | 530 | 310,600 | 530 |
| 2024-06-05 | 505 | 518 | 502 | 518 | 178,700 | 518 |
| 2024-06-04 | 502 | 517 | 498 | 509 | 186,000 | 509 |
| 2024-06-03 | 512 | 517 | 504 | 504 | 158,200 | 504 |
| 2024-05-31 | 505 | 514 | 497 | 512 | 271,900 | 512 |
| 2024-05-30 | 478 | 508 | 478 | 505 | 272,900 | 505 |
| 2024-05-29 | 501 | 504 | 479 | 482 | 210,100 | 482 |
| 2024-05-28 | 503 | 521 | 502 | 505 | 236,700 | 505 |
| 2024-05-27 | 502 | 522 | 502 | 509 | 486,000 | 509 |
| 2024-05-24 | 472 | 495 | 468 | 494 | 279,700 | 494 |
| 2024-05-23 | 468 | 480 | 465 | 475 | 227,000 | 475 |
| 2024-05-22 | 469 | 472 | 449 | 464 | 386,600 | 464 |
| 2024-05-21 | 510 | 514 | 466 | 477 | 509,500 | 477 |
| 2024-05-20 | 522 | 532 | 512 | 514 | 214,900 | 514 |
| 2024-05-17 | 538 | 539 | 520 | 521 | 160,700 | 521 |
| 2024-05-16 | 533 | 548 | 528 | 538 | 160,700 | 538 |
| 2024-05-15 | 541 | 549 | 534 | 534 | 229,900 | 534 |
| 2024-05-14 | 534 | 548 | 529 | 537 | 159,200 | 537 |
| 2024-05-13 | 528 | 536 | 524 | 532 | 205,700 | 532 |
| 2024-05-10 | 558 | 572 | 528 | 528 | 401,400 | 528 |
| 2024-05-09 | 570 | 582 | 561 | 568 | 342,000 | 568 |
| 2024-05-08 | 586 | 586 | 566 | 566 | 408,100 | 566 |
| 2024-05-07 | 566 | 583 | 566 | 582 | 264,100 | 582 |
| 2024-05-02 | 575 | 575 | 557 | 564 | 163,900 | 564 |
| 2024-05-01 | 577 | 578 | 569 | 574 | 135,300 | 574 |
| 2024-04-30 | 575 | 586 | 572 | 579 | 191,800 | 579 |
| 2024-04-26 | 572 | 573 | 561 | 572 | 186,000 | 572 |
| 2024-04-25 | 580 | 582 | 563 | 572 | 308,200 | 572 |
| 2024-04-24 | 580 | 594 | 577 | 589 | 209,900 | 589 |
| 2024-04-23 | 578 | 586 | 575 | 576 | 169,000 | 576 |
| 2024-04-22 | 569 | 581 | 563 | 580 | 192,300 | 580 |
| 2024-04-19 | 575 | 575 | 555 | 561 | 233,100 | 561 |
| 2024-04-18 | 567 | 579 | 566 | 578 | 160,700 | 578 |
| 2024-04-17 | 576 | 580 | 561 | 561 | 205,400 | 561 |
| 2024-04-16 | 567 | 573 | 563 | 570 | 273,500 | 570 |
| 2024-04-15 | 575 | 584 | 572 | 577 | 165,100 | 577 |
| 2024-04-12 | 587 | 593 | 569 | 582 | 288,100 | 582 |
| 2024-04-11 | 573 | 580 | 568 | 574 | 185,400 | 574 |
| 2024-04-10 | 562 | 582 | 562 | 576 | 172,000 | 576 |
| 2024-04-09 | 564 | 567 | 557 | 562 | 176,800 | 562 |
| 2024-04-08 | 559 | 571 | 551 | 566 | 257,300 | 566 |
| 2024-04-05 | 540 | 554 | 538 | 550 | 216,900 | 550 |
| 2024-04-04 | 535 | 553 | 533 | 548 | 313,500 | 548 |
| 2024-04-03 | 527 | 537 | 527 | 530 | 376,400 | 530 |
| 2024-04-02 | 516 | 530 | 508 | 527 | 346,900 | 527 |
| 2024-04-01 | 530 | 530 | 510 | 511 | 185,800 | 511 |
| 2024-03-29 | 521 | 533 | 521 | 530 | 132,000 | 530 |
| 2024-03-28 | 536 | 541 | 524 | 524 | 270,900 | 524 |
| 2024-03-27 | 527 | 541 | 521 | 532 | 343,400 | 532 |
| 2024-03-26 | 551 | 554 | 530 | 530 | 281,700 | 530 |
| 2024-03-25 | 569 | 578 | 560 | 561 | 403,300 | 561 |
| 2024-03-22 | 538 | 568 | 537 | 564 | 366,400 | 564 |
| 2024-03-21 | 530 | 543 | 530 | 536 | 350,500 | 536 |
| 2024-03-19 | 528 | 532 | 510 | 517 | 334,600 | 517 |
| 2024-03-18 | 535 | 537 | 525 | 535 | 329,300 | 535 |
| 2024-03-15 | 524 | 535 | 518 | 535 | 314,800 | 535 |
| 2024-03-14 | 522 | 528 | 508 | 526 | 459,600 | 526 |
| 2024-03-13 | 536 | 536 | 519 | 522 | 444,100 | 522 |
| 2024-03-12 | 572 | 573 | 528 | 535 | 500,400 | 535 |
| 2024-03-11 | 582 | 590 | 575 | 582 | 222,100 | 582 |
| 2024-03-08 | 579 | 596 | 566 | 589 | 317,400 | 589 |
| 2024-03-07 | 595 | 596 | 568 | 569 | 256,000 | 569 |
| 2024-03-06 | 585 | 601 | 577 | 591 | 416,200 | 591 |
| 2024-03-05 | 585 | 607 | 585 | 599 | 320,000 | 599 |
| 2024-03-04 | 569 | 605 | 567 | 605 | 489,300 | 605 |
| 2024-03-01 | 556 | 563 | 554 | 562 | 192,200 | 562 |
| 2024-02-29 | 550 | 563 | 550 | 555 | 217,700 | 555 |
| 2024-02-28 | 545 | 558 | 545 | 550 | 202,800 | 550 |
| 2024-02-27 | 552 | 563 | 546 | 548 | 313,200 | 548 |
| 2024-02-26 | 535 | 566 | 529 | 548 | 507,300 | 548 |
| 2024-02-22 | 570 | 570 | 531 | 533 | 425,900 | 533 |
| 2024-02-21 | 570 | 573 | 548 | 552 | 280,200 | 552 |
| 2024-02-20 | 582 | 597 | 578 | 580 | 222,400 | 580 |
| 2024-02-19 | 570 | 580 | 550 | 576 | 610,800 | 576 |
| 2024-02-16 | 575 | 591 | 563 | 580 | 451,500 | 580 |
| 2024-02-15 | 587 | 594 | 572 | 573 | 257,100 | 573 |
| 2024-02-14 | 581 | 583 | 562 | 577 | 578,800 | 577 |
| 2024-02-13 | 600 | 604 | 577 | 586 | 1,102,000 | 586 |
| 2024-02-09 | 635 | 644 | 621 | 630 | 260,600 | 630 |
| 2024-02-08 | 631 | 633 | 616 | 631 | 169,300 | 631 |
| 2024-02-07 | 623 | 632 | 618 | 628 | 146,400 | 628 |
| 2024-02-06 | 624 | 631 | 618 | 623 | 178,800 | 623 |
| 2024-02-05 | 640 | 642 | 623 | 633 | 248,100 | 633 |
| 2024-02-02 | 630 | 637 | 626 | 636 | 272,100 | 636 |
| 2024-02-01 | 605 | 629 | 603 | 624 | 361,400 | 624 |
| 2024-01-31 | 597 | 610 | 597 | 610 | 122,300 | 610 |
| 2024-01-30 | 610 | 614 | 600 | 604 | 131,200 | 604 |
| 2024-01-29 | 608 | 615 | 604 | 610 | 157,100 | 610 |
| 2024-01-26 | 606 | 613 | 600 | 607 | 382,800 | 607 |
| 2024-01-25 | 582 | 606 | 579 | 606 | 364,300 | 606 |
| 2024-01-24 | 566 | 583 | 566 | 581 | 164,600 | 581 |
| 2024-01-23 | 579 | 584 | 569 | 569 | 139,000 | 569 |
| 2024-01-22 | 565 | 578 | 562 | 576 | 138,700 | 576 |
| 2024-01-19 | 565 | 568 | 557 | 562 | 143,400 | 562 |
| 2024-01-18 | 565 | 569 | 557 | 561 | 191,600 | 561 |
| 2024-01-17 | 577 | 584 | 568 | 568 | 149,200 | 568 |
| 2024-01-16 | 579 | 584 | 574 | 577 | 202,200 | 577 |
| 2024-01-15 | 557 | 583 | 557 | 579 | 227,400 | 579 |
| 2024-01-12 | 580 | 580 | 558 | 560 | 180,500 | 560 |
| 2024-01-11 | 588 | 589 | 577 | 580 | 145,900 | 580 |
| 2024-01-10 | 595 | 595 | 585 | 587 | 176,500 | 587 |
| 2024-01-09 | 574 | 595 | 572 | 595 | 229,900 | 595 |
| 2024-01-05 | 575 | 584 | 574 | 574 | 248,900 | 574 |
| 2024-01-04 | 570 | 576 | 556 | 568 | 222,400 | 568 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-12-14]1株→2株
