1. HOME >
  2. 株価時系列 >
  3. 3673 >
  4. 2020年

3673 (株)ブロードリーフ 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
2020-12-30666689661682976,500682
2020-12-296906926586602,691,400660
2020-12-287207237037072,756,700707
2020-12-25714716708709677,500709
2020-12-24703714700714663,500714
2020-12-23693706690701588,100701
2020-12-22701709692693742,400693
2020-12-21717719702708667,200708
2020-12-18727730711718757,000718
2020-12-17727728719727421,000727
2020-12-16724738721721567,100721
2020-12-15722724715724613,500724
2020-12-14714726705723781,200723
2020-12-11717720699713642,900713
2020-12-10710716701715910,600715
2020-12-096977116967111,409,800711
2020-12-086836996796971,245,300697
2020-12-076796856766811,788,500681
2020-12-046656926636891,096,900689
2020-12-03657663648663601,700663
2020-12-02663666656662493,900662
2020-12-01656661649660767,700660
2020-11-30654657648648653,500648
2020-11-27639655638651672,000651
2020-11-26631637626637539,500637
2020-11-25633633626630540,500630
2020-11-24625630619626635,400626
2020-11-20628628620627499,000627
2020-11-19627627616626843,500626
2020-11-18610634605629766,800629
2020-11-17619619607613936,600613
2020-11-16621623610620572,800620
2020-11-13617622609622574,900622
2020-11-12606619604617605,100617
2020-11-11605616600606927,500606
2020-11-10597603586602860,800602
2020-11-09599600587594652,200594
2020-11-065956015785981,111,300598
2020-11-055786035726001,334,100600
2020-11-045425725365701,048,600570
2020-11-02541553540550769,400550
2020-10-30553559543546690,500546
2020-10-29539552538551412,400551
2020-10-28534546533546584,300546
2020-10-27530542527542561,600542
2020-10-26542546537540509,000540
2020-10-23536542528540963,500540
2020-10-22542545536539619,800539
2020-10-21545550539542474,000542
2020-10-20548557547548834,800548
2020-10-19535545535543350,900543
2020-10-16541544534537465,300537
2020-10-15555556543545379,600545
2020-10-14557562554556331,200556
2020-10-13565567558558293,700558
2020-10-12553563550562389,600562
2020-10-09550552543551609,700551
2020-10-08548555545551312,200551
2020-10-07546548540544594,900544
2020-10-06550562550556664,500556
2020-10-05530546530545402,400545
2020-10-025465495285321,784,100532
2020-09-30560560545545516,200545
2020-09-29546563545562747,200562
2020-09-28551554542553630,800553
2020-09-25540552540544827,300544
2020-09-24550552540540402,100540
2020-09-23551556547554471,600554
2020-09-18535549532548745,900548
2020-09-17530536525528391,000528
2020-09-16520526519524335,100524
2020-09-15515519513518210,200518
2020-09-14514519514518340,800518
2020-09-11507515504513552,900513
2020-09-10509513505507489,400507
2020-09-09505507501506500,300506
2020-09-08506516506515294,700515
2020-09-07502511502505369,200505
2020-09-04500510498510493,100510
2020-09-03517518512513280,500513
2020-09-02517517512517216,000517
2020-09-01508515505515344,500515
2020-08-31510510505506424,300506
2020-08-28517518500506935,900506
2020-08-27522523513514315,900514
2020-08-26532533521523309,100523
2020-08-25533533528531200,600531
2020-08-24528533523526291,400526
2020-08-21517527516527273,300527
2020-08-20520522511511418,400511
2020-08-19521529517528329,600528
2020-08-18531533523528259,600528
2020-08-17532541526526359,900526
2020-08-14526540526531369,100531
2020-08-13532534516522461,700522
2020-08-12510526509524455,500524
2020-08-11500513494507651,600507
2020-08-075525624974991,050,200499
2020-08-06552553544550228,000550
2020-08-05553563552557188,700557
2020-08-04565573549551379,100551
2020-08-03565566558563267,000563
2020-07-31561570557560412,600560
2020-07-30557564556559222,600559
2020-07-29561562553558135,000558
2020-07-28564565559561137,400561
2020-07-27561563556563123,200563
2020-07-22567569559563277,200563
2020-07-21550567550567359,400567
2020-07-20545551539550186,200550
2020-07-17553554542547187,300547
2020-07-16558560550551196,500551
2020-07-15559562555561275,500561
2020-07-14560565550553347,800553
2020-07-13552565548562401,300562
2020-07-10551556543543289,300543
2020-07-09560562549551293,500551
2020-07-08553566551559485,600559
2020-07-07555555548551246,400551
2020-07-06546554545549377,400549
2020-07-03535542534542348,000542
2020-07-02532537527530498,100530
2020-07-01532536522526294,200526
2020-06-30536543524527351,400527
2020-06-29536540524525405,200525
2020-06-26550552542550278,200550
2020-06-25550550542544456,000544
2020-06-24550552545549290,100549
2020-06-23540552540543361,300543
2020-06-22530536527534194,100534
2020-06-19527538522535439,600535
2020-06-18523526516523263,600523
2020-06-17516524514523489,700523
2020-06-16521523515521502,600521
2020-06-15526530513513409,800513
2020-06-12520530516526736,200526
2020-06-11553559551553330,300553
2020-06-10559569557559391,700559
2020-06-09565565555562303,100562
2020-06-08559565557562320,100562
2020-06-05558560545557564,600557
2020-06-04570571559563320,000563
2020-06-03575576561566350,600566
2020-06-02575576566570278,800570
2020-06-01561579561573384,800573
2020-05-29562571558559522,700559
2020-05-28558564554564391,200564
2020-05-27561562556560255,000560
2020-05-26569571556560347,900560
2020-05-25562566555564336,300564
2020-05-22560565555556360,700556
2020-05-21567567554558368,200558
2020-05-20568569563567349,000567
2020-05-19586586562566471,900566
2020-05-18568576552576747,400576
2020-05-15544568543568630,200568
2020-05-14531548529541466,100541
2020-05-135325675225351,140,800535
2020-05-12545545535539471,500539
2020-05-11520539518539549,700539
2020-05-08517518509518387,600518
2020-05-07513519509513537,300513
2020-05-01500507498505488,400505
2020-04-30510516500501567,900501
2020-04-28490499485499388,100499
2020-04-27495502487487539,400487
2020-04-24493495482495801,100495
2020-04-23485494484488415,500488
2020-04-22486491479483641,600483
2020-04-21492498486491568,200491
2020-04-20494500492497577,300497
2020-04-17498509494494638,100494
2020-04-16484495482494464,200494
2020-04-15495498488491582,700491
2020-04-14493502488498571,200498
2020-04-13489497480493589,100493
2020-04-10493499482497512,600497
2020-04-09483503482498839,100498
2020-04-08468482464477594,100477
2020-04-07474480461468681,000468
2020-04-06435473435469959,800469
2020-04-03450459439441629,700441
2020-04-02442453442447506,400447
2020-04-01462468448450562,700450
2020-03-31475485468470555,000470
2020-03-30475484461474744,200474
2020-03-274704824624821,075,500482
2020-03-26462472455462795,400462
2020-03-254754754534641,291,100464
2020-03-244574664494641,531,700464
2020-03-234564664414491,391,200449
2020-03-194394514304401,368,500440
2020-03-184064394064231,466,500423
2020-03-173654033634001,096,800400
2020-03-163784033783811,424,600381
2020-03-133613833533731,939,500373
2020-03-123844003833861,445,700386
2020-03-114144174004001,049,400400
2020-03-103814183804151,749,500415
2020-03-094154193984011,247,200401
2020-03-064424474314341,045,800434
2020-03-05462464447450736,600450
2020-03-044514644484541,374,500454
2020-03-034854864584591,930,500459
2020-03-024404714394621,573,200462
2020-02-284424494364431,937,700443
2020-02-274844894624661,364,300466
2020-02-264884924744841,449,500484
2020-02-254905024834931,742,400493
2020-02-215195235125151,348,200515
2020-02-205305335205231,287,300523
2020-02-195275385255321,264,800532
2020-02-185275285085172,484,700517
2020-02-175485495315341,318,700534
2020-02-146196225485602,346,500560
2020-02-13614619609619398,600619
2020-02-12621628613621531,400621
2020-02-10625629615619620,200619
2020-02-07638640628632401,000632
2020-02-06629634619633721,900633
2020-02-05627628614623760,200623
2020-02-04600613593613767,100613
2020-02-03592606592601936,300601
2020-01-31608618607611542,100611
2020-01-306256275976071,323,400607
2020-01-29624627613620535,800620
2020-01-28623634621626596,700626
2020-01-27622638622630988,200630
2020-01-24645646633638794,000638
2020-01-236616616436481,134,100648
2020-01-22670679665668726,800668
2020-01-21665670657665751,500665
2020-01-20679679662670730,600670
2020-01-176786876756781,056,000678
2020-01-166636766596741,893,300674
2020-01-15638645635643722,300643
2020-01-14646650635639508,000639
2020-01-10640646639645663,900645
2020-01-09649650639640565,600640
2020-01-086446446256341,254,700634
2020-01-076586586476491,053,300649
2020-01-06662674660663849,900663

分割・併合履歴 ： [2018-03-28]1株→2株 [2016-12-14]1株→2株