3673 (株)ブロードリーフの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	570	587	567	577	300,300	577
2023-12-28	571	581	564	571	202,300	571
2023-12-27	565	578	562	570	185,300	570
2023-12-26	572	580	562	562	199,100	562
2023-12-25	583	583	570	575	106,200	575
2023-12-22	577	581	574	577	119,300	577
2023-12-21	557	581	557	577	196,600	577
2023-12-20	582	585	562	565	216,400	565
2023-12-19	580	582	573	582	118,700	582
2023-12-18	582	584	575	581	200,900	581
2023-12-15	577	596	577	590	424,600	590
2023-12-14	569	590	569	574	502,800	574
2023-12-13	559	565	555	556	170,500	556
2023-12-12	563	574	554	559	202,100	559
2023-12-11	557	571	556	560	331,500	560
2023-12-08	553	558	550	553	238,400	553
2023-12-07	548	554	539	550	258,800	550
2023-12-06	548	558	548	556	98,700	556
2023-12-05	554	562	549	549	132,700	549
2023-12-04	555	564	552	559	113,900	559
2023-12-01	566	567	555	557	170,100	557
2023-11-30	570	572	557	566	193,100	566
2023-11-29	552	571	546	568	188,400	568
2023-11-28	560	565	550	562	164,400	562
2023-11-27	570	570	553	557	382,600	557
2023-11-24	574	579	567	575	261,100	575
2023-11-22	590	590	566	569	375,600	569
2023-11-21	574	600	573	592	618,800	592
2023-11-20	549	575	547	574	666,100	574
2023-11-17	513	546	513	534	545,600	534
2023-11-16	508	519	507	513	194,500	513
2023-11-15	491	519	488	514	337,300	514
2023-11-14	496	499	487	488	232,800	488
2023-11-13	503	507	493	494	433,800	494
2023-11-10	529	529	484	505	722,200	505
2023-11-09	533	536	495	536	671,000	536
2023-11-08	546	546	524	538	227,000	538
2023-11-07	538	545	533	542	183,800	542
2023-11-06	555	562	545	546	393,600	546
2023-11-02	545	549	540	549	137,300	549
2023-11-01	536	539	530	539	173,400	539
2023-10-31	517	532	511	530	146,200	530
2023-10-30	522	527	514	515	215,800	515
2023-10-27	523	533	520	527	167,200	527
2023-10-26	525	528	517	520	150,000	520
2023-10-25	525	528	514	520	210,400	520
2023-10-24	507	520	494	517	213,300	517
2023-10-23	515	515	502	502	157,900	502
2023-10-20	520	521	512	518	113,600	518
2023-10-19	516	532	514	522	152,500	522
2023-10-18	535	537	520	528	161,100	528
2023-10-17	525	538	525	528	125,600	528
2023-10-16	521	531	519	521	181,500	521
2023-10-13	541	541	526	526	192,700	526
2023-10-12	543	563	541	547	278,000	547
2023-10-11	555	557	542	546	239,900	546
2023-10-10	541	555	537	553	301,300	553
2023-10-06	533	542	528	538	301,000	538
2023-10-05	528	536	525	527	364,200	527
2023-10-04	519	534	517	527	647,300	527
2023-10-03	497	521	492	516	566,300	516
2023-10-02	508	510	489	491	247,400	491
2023-09-29	501	519	499	501	423,500	501
2023-09-28	496	501	491	496	234,900	496
2023-09-27	495	506	491	505	251,900	505
2023-09-26	511	511	494	496	233,800	496
2023-09-25	515	515	510	511	167,700	511
2023-09-22	499	509	496	501	261,800	501
2023-09-21	505	517	505	505	137,300	505
2023-09-20	517	518	509	512	312,200	512
2023-09-19	527	531	504	510	277,200	510
2023-09-15	542	544	534	541	190,900	541
2023-09-14	540	542	532	539	156,700	539
2023-09-13	546	546	533	540	175,100	540
2023-09-12	555	561	545	547	210,900	547
2023-09-11	553	566	549	558	364,800	558
2023-09-08	535	560	534	554	780,300	554
2023-09-07	533	534	527	533	181,900	533
2023-09-06	526	533	524	533	168,500	533
2023-09-05	524	527	521	526	286,200	526
2023-09-04	531	533	524	529	210,900	529
2023-09-01	537	537	528	531	261,500	531
2023-08-31	535	540	533	537	248,400	537
2023-08-30	532	538	529	536	291,200	536
2023-08-29	530	536	526	536	326,400	536
2023-08-28	523	529	516	529	309,100	529
2023-08-25	512	520	511	515	397,700	515
2023-08-24	510	513	500	510	428,600	510
2023-08-23	485	497	485	496	336,800	496
2023-08-22	477	484	475	483	272,800	483
2023-08-21	456	474	456	471	319,300	471
2023-08-18	453	455	445	452	268,800	452
2023-08-17	452	458	445	454	340,600	454
2023-08-16	447	453	443	453	264,600	453
2023-08-15	447	454	439	451	306,900	451
2023-08-14	440	457	436	442	332,300	442
2023-08-10	449	449	432	435	456,500	435
2023-08-09	458	459	449	450	223,100	450
2023-08-08	467	468	462	465	168,800	465
2023-08-07	454	465	451	464	192,600	464
2023-08-04	452	460	451	454	203,100	454
2023-08-03	460	463	453	454	184,400	454
2023-08-02	470	470	462	464	192,600	464
2023-08-01	481	481	469	474	263,600	474
2023-07-31	472	494	472	481	866,200	481
2023-07-28	449	461	443	461	2,260,300	461
2023-07-27	440	454	438	454	443,600	454
2023-07-26	438	441	425	440	407,400	440
2023-07-25	441	442	437	440	377,500	440
2023-07-24	437	441	436	439	365,500	439
2023-07-21	434	437	426	435	415,900	435
2023-07-20	443	443	436	437	319,500	437
2023-07-19	445	445	438	443	334,600	443
2023-07-18	444	446	438	440	283,400	440
2023-07-14	442	448	434	442	506,600	442
2023-07-13	442	444	437	442	410,800	442
2023-07-12	440	442	433	439	383,500	439
2023-07-11	439	442	436	438	401,000	438
2023-07-10	431	441	431	434	581,500	434
2023-07-07	435	438	430	430	485,600	430
2023-07-06	445	446	439	440	455,000	440
2023-07-05	456	456	449	449	336,800	449
2023-07-04	460	460	450	454	351,400	454
2023-07-03	461	463	451	460	347,400	460
2023-06-30	456	461	450	460	455,300	460
2023-06-29	455	463	453	457	249,500	457
2023-06-28	441	454	440	453	331,900	453
2023-06-27	440	440	432	439	262,600	439
2023-06-26	452	456	439	440	409,300	440
2023-06-23	476	479	453	454	423,700	454
2023-06-22	464	476	464	470	519,400	470
2023-06-21	459	479	459	467	868,800	467
2023-06-20	451	453	440	450	401,900	450
2023-06-19	451	458	449	455	520,200	455
2023-06-16	438	450	430	450	1,709,300	450
2023-06-15	443	452	437	438	426,400	438
2023-06-14	440	444	437	442	336,000	442
2023-06-13	439	443	433	437	254,700	437
2023-06-12	441	445	436	440	434,800	440
2023-06-09	440	446	436	438	482,100	438
2023-06-08	436	439	430	433	326,900	433
2023-06-07	431	444	430	435	507,800	435
2023-06-06	417	427	417	426	384,200	426
2023-06-05	407	426	404	424	506,900	424
2023-06-02	402	406	397	400	344,000	400
2023-06-01	405	408	401	405	295,200	405
2023-05-31	397	413	392	408	703,900	408
2023-05-30	397	401	395	397	252,200	397
2023-05-29	409	409	398	400	335,600	400
2023-05-26	416	416	402	402	320,500	402
2023-05-25	426	427	416	416	255,100	416
2023-05-24	424	430	424	425	193,900	425
2023-05-23	429	430	422	426	276,300	426
2023-05-22	420	424	417	423	197,100	423
2023-05-19	417	430	417	423	266,700	423
2023-05-18	428	428	419	419	266,200	419
2023-05-17	425	428	423	424	162,200	424
2023-05-16	430	432	420	426	177,300	426
2023-05-15	430	431	425	429	205,400	429
2023-05-12	438	440	428	430	284,500	430
2023-05-11	448	460	442	442	527,200	442
2023-05-10	440	444	433	440	498,800	440
2023-05-09	428	443	428	439	366,600	439
2023-05-08	423	431	423	426	445,500	426
2023-05-02	428	430	425	426	173,300	426
2023-05-01	424	429	423	425	159,100	425
2023-04-28	415	427	413	427	324,900	427
2023-04-27	405	410	405	407	215,500	407
2023-04-26	412	413	406	408	185,400	408
2023-04-25	425	425	414	416	259,600	416
2023-04-24	421	427	420	423	213,500	423
2023-04-21	425	425	416	417	203,600	417
2023-04-20	427	432	424	430	192,800	430
2023-04-19	432	434	422	427	226,900	427
2023-04-18	425	437	425	431	281,800	431
2023-04-17	427	427	420	423	176,400	423
2023-04-14	418	426	418	423	290,100	423
2023-04-13	411	418	411	415	187,400	415
2023-04-12	414	418	411	412	351,300	412
2023-04-11	405	412	405	411	286,200	411
2023-04-10	403	405	399	401	293,500	401
2023-04-07	401	405	395	395	172,600	395
2023-04-06	400	404	398	401	262,600	401
2023-04-05	410	420	400	400	302,400	400
2023-04-04	424	424	410	413	654,100	413
2023-04-03	415	427	414	424	221,200	424
2023-03-31	414	418	405	410	238,400	410
2023-03-30	413	417	409	411	350,100	411
2023-03-29	400	409	399	409	463,200	409
2023-03-28	404	404	389	390	282,700	390
2023-03-27	402	405	396	401	253,700	401
2023-03-24	403	403	392	400	212,200	400
2023-03-23	398	406	397	403	259,900	403
2023-03-22	410	410	400	402	260,900	402
2023-03-20	420	420	392	394	698,700	394
2023-03-17	406	429	406	426	339,700	426
2023-03-16	399	408	399	406	257,300	406
2023-03-15	413	417	406	406	260,100	406
2023-03-14	412	418	406	412	291,700	412
2023-03-13	428	428	415	424	294,200	424
2023-03-10	456	459	437	437	340,900	437
2023-03-09	462	464	456	459	250,100	459
2023-03-08	470	472	461	461	254,200	461
2023-03-07	464	471	463	470	258,400	470
2023-03-06	454	467	451	462	307,900	462
2023-03-03	446	459	446	457	256,700	457
2023-03-02	440	443	435	443	189,200	443
2023-03-01	439	440	433	434	212,900	434
2023-02-28	427	440	427	439	197,900	439
2023-02-27	438	439	427	427	94,700	427
2023-02-24	440	442	437	441	324,200	441
2023-02-22	430	433	426	433	166,800	433
2023-02-21	440	440	432	432	91,700	432
2023-02-20	439	443	436	439	121,900	439
2023-02-17	443	445	439	439	129,000	439
2023-02-16	440	448	440	446	155,600	446
2023-02-15	445	446	434	437	160,200	437
2023-02-14	451	460	443	445	210,700	445
2023-02-13	438	451	438	443	315,900	443
2023-02-10	450	451	433	434	225,000	434
2023-02-09	455	458	451	457	216,200	457
2023-02-08	458	461	456	457	141,600	457
2023-02-07	460	462	455	457	121,400	457
2023-02-06	459	461	452	458	154,500	458
2023-02-03	457	460	452	454	123,400	454
2023-02-02	457	459	455	459	116,200	459
2023-02-01	460	462	455	457	104,500	457
2023-01-31	461	463	453	457	200,300	457
2023-01-30	456	463	456	458	208,500	458
2023-01-27	461	461	455	458	125,300	458
2023-01-26	460	462	456	458	124,400	458
2023-01-25	459	460	451	458	184,600	458
2023-01-24	448	458	446	456	313,200	456
2023-01-23	441	447	441	446	118,800	446
2023-01-20	438	443	438	441	93,200	441
2023-01-19	442	442	436	439	119,700	439
2023-01-18	433	447	433	442	200,800	442
2023-01-17	430	433	429	431	131,400	431
2023-01-16	423	431	422	427	139,900	427
2023-01-13	435	438	426	427	181,000	427
2023-01-12	438	440	430	434	138,600	434
2023-01-11	437	440	437	438	97,900	438
2023-01-10	433	439	430	432	200,300	432
2023-01-06	437	438	427	431	153,100	431
2023-01-05	437	442	435	440	193,700	440
2023-01-04	437	441	434	436	223,500	436

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3673 (株)ブロードリーフ の時系列データ [2023年度]

3673 (株)ブロードリーフの時系列データ [2023年度]