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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 723 | 729 | 719 | 722 | 154,600 | 722 |
| 2025-12-11 | 721 | 725 | 713 | 717 | 157,200 | 717 |
| 2025-12-10 | 729 | 731 | 716 | 720 | 342,900 | 720 |
| 2025-12-09 | 728 | 732 | 726 | 729 | 199,300 | 729 |
| 2025-12-08 | 726 | 733 | 723 | 727 | 166,600 | 727 |
| 2025-12-05 | 721 | 723 | 714 | 719 | 287,700 | 719 |
| 2025-12-04 | 721 | 734 | 717 | 730 | 193,300 | 730 |
| 2025-12-03 | 733 | 733 | 716 | 716 | 240,500 | 716 |
| 2025-12-02 | 730 | 736 | 725 | 727 | 183,100 | 727 |
| 2025-12-01 | 746 | 750 | 726 | 726 | 214,400 | 726 |
| 2025-11-28 | 739 | 750 | 737 | 750 | 146,600 | 750 |
| 2025-11-27 | 730 | 738 | 730 | 735 | 89,600 | 735 |
| 2025-11-26 | 728 | 737 | 722 | 733 | 154,800 | 733 |
| 2025-11-25 | 755 | 755 | 714 | 719 | 328,800 | 719 |
| 2025-11-21 | 729 | 754 | 715 | 754 | 514,400 | 754 |
| 2025-11-20 | 728 | 734 | 715 | 715 | 324,200 | 715 |
| 2025-11-19 | 696 | 726 | 696 | 718 | 305,300 | 718 |
| 2025-11-18 | 710 | 717 | 693 | 693 | 368,800 | 693 |
| 2025-11-17 | 717 | 720 | 705 | 714 | 325,800 | 714 |
| 2025-11-14 | 736 | 746 | 717 | 717 | 563,000 | 717 |
| 2025-11-13 | 774 | 779 | 749 | 751 | 498,300 | 751 |
| 2025-11-12 | 740 | 749 | 733 | 744 | 277,200 | 744 |
| 2025-11-11 | 739 | 740 | 727 | 740 | 165,000 | 740 |
| 2025-11-10 | 733 | 734 | 723 | 732 | 163,800 | 732 |
| 2025-11-07 | 726 | 729 | 717 | 726 | 121,400 | 726 |
| 2025-11-06 | 729 | 734 | 723 | 726 | 194,300 | 726 |
| 2025-11-05 | 735 | 737 | 712 | 723 | 236,800 | 723 |
| 2025-11-04 | 731 | 742 | 730 | 732 | 160,400 | 732 |
| 2025-10-31 | 727 | 748 | 723 | 742 | 216,500 | 742 |
| 2025-10-30 | 719 | 725 | 715 | 719 | 198,400 | 719 |
| 2025-10-29 | 730 | 730 | 708 | 718 | 208,300 | 718 |
| 2025-10-28 | 747 | 748 | 733 | 735 | 170,000 | 735 |
| 2025-10-27 | 744 | 753 | 741 | 753 | 102,700 | 753 |
| 2025-10-24 | 755 | 755 | 738 | 740 | 126,400 | 740 |
| 2025-10-23 | 750 | 751 | 743 | 749 | 133,800 | 749 |
| 2025-10-22 | 748 | 753 | 742 | 751 | 148,100 | 751 |
| 2025-10-21 | 737 | 747 | 731 | 746 | 170,400 | 746 |
| 2025-10-20 | 729 | 736 | 724 | 735 | 132,400 | 735 |
| 2025-10-17 | 737 | 738 | 717 | 717 | 161,800 | 717 |
| 2025-10-16 | 735 | 749 | 735 | 743 | 242,900 | 743 |
| 2025-10-15 | 715 | 730 | 709 | 728 | 189,500 | 728 |
| 2025-10-14 | 715 | 721 | 700 | 702 | 228,000 | 702 |
| 2025-10-10 | 720 | 725 | 719 | 720 | 155,100 | 720 |
| 2025-10-09 | 731 | 740 | 725 | 731 | 224,400 | 731 |
| 2025-10-08 | 736 | 746 | 735 | 738 | 134,200 | 738 |
| 2025-10-07 | 734 | 752 | 734 | 737 | 230,000 | 737 |
| 2025-10-06 | 730 | 737 | 719 | 734 | 301,000 | 734 |
| 2025-10-03 | 719 | 728 | 714 | 715 | 159,100 | 715 |
| 2025-10-02 | 716 | 724 | 712 | 719 | 282,500 | 719 |
| 2025-10-01 | 730 | 735 | 712 | 712 | 209,700 | 712 |
| 2025-09-30 | 752 | 752 | 735 | 735 | 219,300 | 735 |
| 2025-09-29 | 753 | 755 | 747 | 750 | 223,200 | 750 |
| 2025-09-26 | 750 | 762 | 749 | 758 | 261,000 | 758 |
| 2025-09-25 | 754 | 756 | 746 | 752 | 200,900 | 752 |
| 2025-09-24 | 745 | 755 | 745 | 750 | 192,600 | 750 |
| 2025-09-22 | 753 | 762 | 747 | 750 | 189,300 | 750 |
| 2025-09-19 | 754 | 758 | 745 | 752 | 338,300 | 752 |
| 2025-09-18 | 725 | 752 | 722 | 747 | 348,800 | 747 |
| 2025-09-17 | 711 | 724 | 711 | 720 | 177,100 | 720 |
| 2025-09-16 | 711 | 721 | 710 | 717 | 116,800 | 717 |
| 2025-09-12 | 720 | 722 | 706 | 710 | 174,600 | 710 |
| 2025-09-11 | 726 | 730 | 715 | 719 | 100,900 | 719 |
| 2025-09-10 | 723 | 727 | 720 | 725 | 93,400 | 725 |
| 2025-09-09 | 721 | 733 | 721 | 725 | 137,600 | 725 |
| 2025-09-08 | 730 | 730 | 714 | 720 | 175,900 | 720 |
| 2025-09-05 | 744 | 745 | 712 | 721 | 298,400 | 721 |
| 2025-09-04 | 741 | 750 | 740 | 749 | 148,900 | 749 |
| 2025-09-03 | 737 | 748 | 735 | 739 | 253,600 | 739 |
| 2025-09-02 | 763 | 764 | 736 | 737 | 272,000 | 737 |
| 2025-09-01 | 755 | 771 | 754 | 756 | 203,300 | 756 |
| 2025-08-29 | 750 | 770 | 749 | 757 | 154,000 | 757 |
| 2025-08-28 | 755 | 761 | 750 | 752 | 187,700 | 752 |
| 2025-08-27 | 737 | 753 | 736 | 749 | 280,100 | 749 |
| 2025-08-26 | 731 | 744 | 731 | 742 | 166,300 | 742 |
| 2025-08-25 | 736 | 745 | 730 | 733 | 231,100 | 733 |
| 2025-08-22 | 719 | 734 | 714 | 729 | 317,000 | 729 |
| 2025-08-21 | 713 | 719 | 711 | 714 | 177,400 | 714 |
| 2025-08-20 | 715 | 719 | 712 | 712 | 256,300 | 712 |
| 2025-08-19 | 720 | 721 | 714 | 715 | 225,800 | 715 |
| 2025-08-18 | 716 | 726 | 715 | 722 | 212,600 | 722 |
| 2025-08-15 | 720 | 725 | 712 | 719 | 267,700 | 719 |
| 2025-08-14 | 718 | 720 | 713 | 718 | 264,300 | 718 |
| 2025-08-13 | 737 | 737 | 722 | 724 | 204,500 | 724 |
| 2025-08-12 | 745 | 747 | 732 | 740 | 247,800 | 740 |
| 2025-08-08 | 743 | 757 | 739 | 743 | 324,400 | 743 |
| 2025-08-07 | 806 | 821 | 738 | 741 | 729,300 | 741 |
| 2025-08-06 | 782 | 788 | 765 | 776 | 288,800 | 776 |
| 2025-08-05 | 782 | 785 | 776 | 781 | 162,400 | 781 |
| 2025-08-04 | 773 | 778 | 766 | 775 | 277,100 | 775 |
| 2025-08-01 | 770 | 784 | 770 | 779 | 164,100 | 779 |
| 2025-07-31 | 758 | 768 | 753 | 768 | 239,200 | 768 |
| 2025-07-30 | 750 | 758 | 746 | 758 | 752,800 | 758 |
| 2025-07-29 | 742 | 748 | 740 | 746 | 165,700 | 746 |
| 2025-07-28 | 751 | 754 | 743 | 747 | 154,900 | 747 |
| 2025-07-25 | 754 | 759 | 748 | 749 | 165,200 | 749 |
| 2025-07-24 | 757 | 758 | 749 | 754 | 186,500 | 754 |
| 2025-07-23 | 772 | 777 | 753 | 758 | 297,200 | 758 |
| 2025-07-22 | 771 | 772 | 760 | 768 | 251,200 | 768 |
| 2025-07-18 | 782 | 791 | 771 | 780 | 338,200 | 780 |
| 2025-07-17 | 737 | 783 | 735 | 782 | 1,247,700 | 782 |
| 2025-07-16 | 717 | 724 | 714 | 722 | 102,000 | 722 |
| 2025-07-15 | 721 | 726 | 719 | 719 | 129,400 | 719 |
| 2025-07-14 | 713 | 723 | 713 | 719 | 131,100 | 719 |
| 2025-07-11 | 717 | 728 | 715 | 719 | 206,500 | 719 |
| 2025-07-10 | 732 | 732 | 719 | 722 | 245,200 | 722 |
| 2025-07-09 | 737 | 742 | 731 | 736 | 235,000 | 736 |
| 2025-07-08 | 754 | 755 | 730 | 732 | 336,500 | 732 |
| 2025-07-07 | 734 | 761 | 734 | 761 | 321,500 | 761 |
| 2025-07-04 | 724 | 729 | 722 | 724 | 119,500 | 724 |
| 2025-07-03 | 714 | 722 | 711 | 717 | 160,100 | 717 |
| 2025-07-02 | 704 | 722 | 704 | 715 | 202,500 | 715 |
| 2025-07-01 | 729 | 730 | 708 | 713 | 218,100 | 713 |
| 2025-06-30 | 753 | 754 | 732 | 732 | 205,500 | 732 |
| 2025-06-27 | 734 | 742 | 729 | 733 | 213,500 | 733 |
| 2025-06-26 | 739 | 744 | 727 | 732 | 219,200 | 732 |
| 2025-06-25 | 732 | 739 | 724 | 739 | 280,900 | 739 |
| 2025-06-24 | 725 | 754 | 720 | 730 | 384,000 | 730 |
| 2025-06-23 | 716 | 722 | 711 | 718 | 129,800 | 718 |
| 2025-06-20 | 715 | 723 | 715 | 716 | 884,000 | 716 |
| 2025-06-19 | 715 | 723 | 715 | 719 | 72,400 | 719 |
| 2025-06-18 | 715 | 725 | 714 | 717 | 122,800 | 717 |
| 2025-06-17 | 715 | 727 | 712 | 717 | 166,700 | 717 |
| 2025-06-16 | 722 | 727 | 712 | 720 | 109,800 | 720 |
| 2025-06-13 | 722 | 725 | 711 | 718 | 253,900 | 718 |
| 2025-06-12 | 715 | 747 | 711 | 728 | 377,200 | 728 |
| 2025-06-11 | 710 | 717 | 705 | 714 | 163,500 | 714 |
| 2025-06-10 | 715 | 716 | 707 | 708 | 167,400 | 708 |
| 2025-06-09 | 715 | 718 | 712 | 715 | 115,200 | 715 |
| 2025-06-06 | 718 | 722 | 711 | 713 | 154,000 | 713 |
| 2025-06-05 | 715 | 748 | 715 | 724 | 271,400 | 724 |
| 2025-06-04 | 722 | 726 | 715 | 715 | 188,100 | 715 |
| 2025-06-03 | 744 | 746 | 715 | 720 | 273,600 | 720 |
| 2025-06-02 | 694 | 718 | 693 | 715 | 339,800 | 715 |
| 2025-05-30 | 702 | 718 | 701 | 705 | 257,000 | 705 |
| 2025-05-29 | 710 | 714 | 699 | 707 | 191,200 | 707 |
| 2025-05-28 | 721 | 721 | 706 | 709 | 201,500 | 709 |
| 2025-05-27 | 705 | 723 | 705 | 718 | 294,300 | 718 |
| 2025-05-26 | 720 | 721 | 697 | 700 | 225,700 | 700 |
| 2025-05-23 | 725 | 726 | 710 | 710 | 276,100 | 710 |
| 2025-05-22 | 700 | 722 | 700 | 718 | 471,600 | 718 |
| 2025-05-21 | 694 | 703 | 687 | 690 | 402,300 | 690 |
| 2025-05-20 | 681 | 689 | 668 | 684 | 315,100 | 684 |
| 2025-05-19 | 676 | 687 | 661 | 674 | 332,200 | 674 |
| 2025-05-16 | 670 | 701 | 670 | 695 | 337,100 | 695 |
| 2025-05-15 | 685 | 700 | 670 | 680 | 363,400 | 680 |
| 2025-05-14 | 700 | 706 | 671 | 675 | 317,500 | 675 |
| 2025-05-13 | 720 | 721 | 701 | 701 | 294,100 | 701 |
| 2025-05-12 | 708 | 719 | 698 | 717 | 200,200 | 717 |
| 2025-05-09 | 692 | 717 | 692 | 713 | 218,300 | 713 |
| 2025-05-08 | 698 | 705 | 691 | 695 | 168,200 | 695 |
| 2025-05-07 | 693 | 706 | 690 | 700 | 247,800 | 700 |
| 2025-05-02 | 684 | 719 | 683 | 704 | 346,300 | 704 |
| 2025-05-01 | 686 | 691 | 679 | 685 | 168,900 | 685 |
| 2025-04-30 | 668 | 692 | 662 | 692 | 256,300 | 692 |
| 2025-04-28 | 663 | 682 | 663 | 669 | 237,200 | 669 |
| 2025-04-25 | 672 | 675 | 663 | 668 | 197,400 | 668 |
| 2025-04-24 | 666 | 670 | 659 | 666 | 145,000 | 666 |
| 2025-04-23 | 671 | 677 | 665 | 665 | 201,200 | 665 |
| 2025-04-22 | 669 | 678 | 660 | 667 | 209,100 | 667 |
| 2025-04-21 | 671 | 680 | 666 | 666 | 130,100 | 666 |
| 2025-04-18 | 661 | 674 | 653 | 665 | 140,800 | 665 |
| 2025-04-17 | 648 | 657 | 648 | 654 | 90,100 | 654 |
| 2025-04-16 | 655 | 665 | 648 | 648 | 112,000 | 648 |
| 2025-04-15 | 667 | 668 | 655 | 655 | 89,600 | 655 |
| 2025-04-14 | 656 | 675 | 655 | 657 | 175,800 | 657 |
| 2025-04-11 | 641 | 655 | 627 | 655 | 489,600 | 655 |
| 2025-04-10 | 637 | 674 | 637 | 671 | 349,400 | 671 |
| 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