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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
