3673 (株)ブロードリーフ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 605 | 618 | 600 | 611 | 301,400 | 611 |
| 2025-04-08 | 578 | 618 | 578 | 615 | 379,000 | 615 |
| 2025-04-07 | 523 | 566 | 521 | 549 | 479,800 | 549 |
| 2025-04-04 | 615 | 619 | 582 | 593 | 320,100 | 593 |
| 2025-04-03 | 638 | 655 | 633 | 637 | 228,800 | 637 |
| 2025-04-02 | 681 | 685 | 661 | 665 | 224,500 | 665 |
| 2025-04-01 | 693 | 698 | 675 | 676 | 187,500 | 676 |
| 2025-03-31 | 698 | 700 | 686 | 686 | 221,300 | 686 |
| 2025-03-28 | 708 | 717 | 704 | 713 | 277,400 | 713 |
| 2025-03-27 | 692 | 713 | 692 | 713 | 412,900 | 713 |
| 2025-03-26 | 697 | 708 | 690 | 697 | 384,700 | 697 |
| 2025-03-25 | 700 | 701 | 688 | 688 | 304,100 | 688 |
| 2025-03-24 | 681 | 701 | 681 | 691 | 292,900 | 691 |
| 2025-03-21 | 713 | 719 | 681 | 681 | 325,400 | 681 |
| 2025-03-19 | 706 | 729 | 703 | 728 | 224,900 | 728 |
| 2025-03-18 | 714 | 729 | 710 | 719 | 298,500 | 719 |
| 2025-03-17 | 707 | 719 | 702 | 714 | 325,300 | 714 |
| 2025-03-14 | 707 | 716 | 701 | 707 | 274,000 | 707 |
| 2025-03-13 | 700 | 730 | 695 | 715 | 934,900 | 715 |
| 2025-03-12 | 655 | 710 | 647 | 693 | 731,900 | 693 |
| 2025-03-11 | 625 | 646 | 625 | 646 | 202,000 | 646 |
| 2025-03-10 | 620 | 640 | 620 | 635 | 246,000 | 635 |
| 2025-03-07 | 622 | 630 | 617 | 618 | 264,700 | 618 |
| 2025-03-06 | 636 | 645 | 628 | 632 | 117,900 | 632 |
| 2025-03-05 | 642 | 643 | 625 | 631 | 231,700 | 631 |
| 2025-03-04 | 636 | 640 | 626 | 632 | 162,900 | 632 |
| 2025-03-03 | 640 | 648 | 633 | 643 | 215,000 | 643 |
| 2025-02-28 | 662 | 666 | 632 | 632 | 312,600 | 632 |
| 2025-02-27 | 668 | 675 | 649 | 668 | 299,800 | 668 |
| 2025-02-26 | 635 | 679 | 635 | 675 | 387,600 | 675 |
| 2025-02-25 | 655 | 655 | 637 | 641 | 236,700 | 641 |
| 2025-02-21 | 640 | 657 | 634 | 657 | 273,500 | 657 |
| 2025-02-20 | 652 | 671 | 644 | 647 | 326,800 | 647 |
| 2025-02-19 | 655 | 675 | 654 | 662 | 355,500 | 662 |
| 2025-02-18 | 635 | 661 | 635 | 655 | 322,400 | 655 |
| 2025-02-17 | 640 | 648 | 632 | 632 | 202,600 | 632 |
| 2025-02-14 | 641 | 641 | 628 | 634 | 204,900 | 634 |
| 2025-02-13 | 635 | 637 | 628 | 637 | 130,200 | 637 |
| 2025-02-12 | 635 | 642 | 622 | 640 | 307,800 | 640 |
| 2025-02-10 | 632 | 650 | 607 | 630 | 372,500 | 630 |
| 2025-02-07 | 655 | 661 | 646 | 652 | 274,100 | 652 |
| 2025-02-06 | 644 | 652 | 644 | 648 | 105,100 | 648 |
| 2025-02-05 | 630 | 640 | 630 | 636 | 95,600 | 636 |
| 2025-02-04 | 629 | 640 | 629 | 629 | 153,600 | 629 |
| 2025-02-03 | 626 | 630 | 613 | 613 | 202,800 | 613 |
| 2025-01-31 | 650 | 650 | 636 | 643 | 82,900 | 643 |
| 2025-01-30 | 633 | 655 | 631 | 650 | 131,300 | 650 |
| 2025-01-29 | 650 | 650 | 636 | 638 | 301,300 | 638 |
| 2025-01-28 | 622 | 653 | 622 | 650 | 215,700 | 650 |
| 2025-01-27 | 650 | 655 | 622 | 622 | 241,300 | 622 |
| 2025-01-24 | 644 | 649 | 638 | 648 | 220,200 | 648 |
| 2025-01-23 | 633 | 644 | 628 | 637 | 144,000 | 637 |
| 2025-01-22 | 625 | 635 | 625 | 633 | 114,300 | 633 |
| 2025-01-21 | 626 | 629 | 624 | 625 | 142,800 | 625 |
| 2025-01-20 | 624 | 631 | 623 | 626 | 103,400 | 626 |
| 2025-01-17 | 624 | 627 | 618 | 621 | 133,600 | 621 |
| 2025-01-16 | 633 | 638 | 628 | 630 | 141,100 | 630 |
| 2025-01-15 | 630 | 637 | 623 | 627 | 117,100 | 627 |
| 2025-01-14 | 630 | 643 | 629 | 634 | 120,200 | 634 |
| 2025-01-10 | 634 | 638 | 629 | 633 | 82,900 | 633 |
| 2025-01-09 | 644 | 644 | 630 | 635 | 132,800 | 635 |
| 2025-01-08 | 648 | 650 | 641 | 647 | 102,300 | 647 |
| 2025-01-07 | 660 | 665 | 652 | 655 | 100,200 | 655 |
| 2025-01-06 | 669 | 673 | 650 | 653 | 155,300 | 653 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-12-14]1株→2株