KabuInsight

ブロードリーフ

3673
プライム/情報･通信業/Broadleaf Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13859.0914.0857.0895.0+29.0+3.35%906,400
2026-03-12881.0883.0844.0866.0-30.0-3.35%1,070,900
2026-03-11884.0916.0881.0896.0+22.0+2.52%761,900
2026-03-10860.0882.0842.0874.0+14.0+1.63%1,024,300
2026-03-09814.0870.0802.0860.0+31.0+3.74%1,426,500
2026-03-06794.0841.0778.0829.0+42.0+5.34%1,139,900
2026-03-05770.0803.0763.0787.0+31.0+4.10%843,200
2026-03-04744.0770.0727.0756.0+20.0+2.72%1,259,900
2026-03-03717.0750.0713.0736.0+24.0+3.37%879,800
2026-03-02698.0714.0693.0712.0-6.0-0.84%694,500
2026-02-27715.0726.0684.0718.0+6.0+0.84%740,200
2026-02-26690.0724.0680.0712.0+32.0+4.71%903,900
2026-02-25667.0685.0645.0680.0+22.0+3.34%979,300
2026-02-24650.0672.0641.0658.0-22.0-3.24%2,209,100
2026-02-20657.0686.0652.0680.0+21.0+3.19%1,119,900
2026-02-19650.0665.0643.0659.0+18.0+2.81%1,032,900
2026-02-18608.0647.0606.0641.0+32.0+5.25%819,900
2026-02-17610.0612.0600.0609.0-2.0-0.33%609,100
2026-02-16610.0616.0588.0611.0-19.0-3.02%1,262,300
2026-02-13690.0698.0612.0630.0-5.0-0.79%1,928,700
2026-02-12626.0638.0598.0635.0+11.0+1.76%1,115,500
2026-02-10608.0631.0606.0624.0+25.0+4.17%385,000
2026-02-09602.0607.0593.0599.0+7.0+1.18%497,700
2026-02-06594.0595.0572.0592.0-20.0-3.27%550,400
2026-02-05611.0619.0605.0612.0+7.0+1.16%380,000
2026-02-04637.0642.0605.0605.0-51.0-7.77%616,500
2026-02-03659.0665.0651.0656.0+8.0+1.23%238,300
2026-02-02662.0664.0644.0648.0-12.0-1.82%288,600
2026-01-30671.0671.0659.0660.0-11.0-1.64%303,500
2026-01-29673.0679.0661.0671.0-7.0-1.03%244,900
2026-01-28695.0700.0678.0678.0-20.0-2.87%246,700
2026-01-27708.0710.0696.0698.0-10.0-1.41%235,800
2026-01-26703.0718.0700.0708.0-10.0-1.39%220,100
2026-01-23722.0728.0715.0718.0+8.0+1.13%199,700
2026-01-22708.0714.0701.0710.0+8.0+1.14%207,600
2026-01-21718.0724.0698.0702.0-24.0-3.31%398,900
2026-01-20738.0741.0726.0726.0-16.0-2.16%141,900
2026-01-19744.0747.0740.0742.0+2.0+0.27%168,600
2026-01-16739.0745.0729.0740.0-4.0-0.54%139,600
2026-01-15735.0746.0734.0744.0+6.0+0.81%103,100
2026-01-14743.0749.0734.0738.0-5.0-0.67%175,100
2026-01-13760.0760.0743.0743.0-5.0-0.67%151,000
2026-01-09750.0756.0743.0748.0+1.0+0.13%144,000
2026-01-08753.0755.0741.0747.0-6.0-0.80%176,300
2026-01-07744.0757.0741.0753.0+3.0+0.40%150,600
2026-01-06740.0752.0736.0750.0+19.0+2.60%213,200
2026-01-05741.0743.0725.0731.0-8.0-1.08%197,700
2025-12-30743.0749.0737.0739.0-2.0-0.27%144,500
2025-12-29734.0741.0727.0741.0+5.0+0.68%128,600
2025-12-26746.0746.0732.0736.0-5.0-0.67%195,700
2025-12-25735.0742.0729.0741.0+13.0+1.79%229,200
2025-12-24730.0735.0725.0728.0-2.0-0.27%260,600
2025-12-23725.0735.0724.0730.0+10.0+1.39%151,800
2025-12-22743.0743.0716.0720.0-19.0-2.57%243,900
2025-12-19733.0740.0731.0739.0+7.0+0.96%237,200
2025-12-18714.0735.0712.0732.0+20.0+2.81%272,400
2025-12-17720.0720.0702.0712.0-8.0-1.11%168,900
2025-12-16725.0734.0720.0720.0-14.0-1.91%262,300
2025-12-15724.0734.0723.0734.0+12.0+1.66%160,400
2025-12-12723.0729.0719.0722.0+5.0+0.70%154,600
2025-12-11721.0725.0713.0717.0-3.0-0.42%157,200
2025-12-10729.0731.0716.0720.0-9.0-1.23%342,900
2025-12-09728.0732.0726.0729.0+2.0+0.28%199,300
2025-12-08726.0733.0723.0727.0+8.0+1.11%166,600
2025-12-05721.0723.0714.0719.0-11.0-1.51%287,700
2025-12-04721.0734.0717.0730.0+14.0+1.96%193,300
2025-12-03733.0733.0716.0716.0-11.0-1.51%240,500
2025-12-02730.0736.0725.0727.0+1.0+0.14%183,100
2025-12-01746.0750.0726.0726.0-24.0-3.20%214,400
2025-11-28739.0750.0737.0750.0+15.0+2.04%146,600
2025-11-27730.0738.0730.0735.0+2.0+0.27%89,600
2025-11-26728.0737.0722.0733.0+14.0+1.95%154,800
2025-11-25755.0755.0714.0719.0-35.0-4.64%328,800
2025-11-21729.0754.0715.0754.0+39.0+5.45%514,400
2025-11-20728.0734.0715.0715.0-3.0-0.42%324,200
2025-11-19696.0726.0696.0718.0+25.0+3.61%305,300
2025-11-18710.0717.0693.0693.0-21.0-2.94%368,800
2025-11-17717.0720.0705.0714.0-3.0-0.42%325,800
2025-11-14736.0746.0717.0717.0-34.0-4.53%563,000
2025-11-13774.0779.0749.0751.0+7.0+0.94%498,300
2025-11-12740.0749.0733.0744.0+4.0+0.54%277,200
2025-11-11739.0740.0727.0740.0+8.0+1.09%165,000
2025-11-10733.0734.0723.0732.0+6.0+0.83%163,800
2025-11-07726.0729.0717.0726.00.00.00%121,400
2025-11-06729.0734.0723.0726.0+3.0+0.41%194,300
2025-11-05735.0737.0712.0723.0-9.0-1.23%236,800
2025-11-04731.0742.0730.0732.0-10.0-1.35%160,400
2025-10-31727.0748.0723.0742.0+23.0+3.20%216,500
2025-10-30719.0725.0715.0719.0+1.0+0.14%198,400
2025-10-29730.0730.0708.0718.0-17.0-2.31%208,300
2025-10-28747.0748.0733.0735.0-18.0-2.39%170,000
2025-10-27744.0753.0741.0753.0+13.0+1.76%102,700
2025-10-24755.0755.0738.0740.0-9.0-1.20%126,400
2025-10-23750.0751.0743.0749.0-2.0-0.27%133,800
2025-10-22748.0753.0742.0751.0+5.0+0.67%148,100
2025-10-21737.0747.0731.0746.0+11.0+1.50%170,400
2025-10-20729.0736.0724.0735.0+18.0+2.51%132,400
2025-10-17737.0738.0717.0717.0-26.0-3.50%161,800
2025-10-16735.0749.0735.0743.0+15.0+2.06%242,900
2025-10-15715.0730.0709.0728.0+26.0+3.70%189,500
2025-10-14715.0721.0700.0702.0-18.0-2.50%228,000
2025-10-10720.0725.0719.0720.0-11.0-1.50%155,100
2025-10-09731.0740.0725.0731.0-7.0-0.95%224,400
2025-10-08736.0746.0735.0738.0+1.0+0.14%134,200
2025-10-07734.0752.0734.0737.0+3.0+0.41%230,000
2025-10-06730.0737.0719.0734.0+19.0+2.66%301,000
2025-10-03719.0728.0714.0715.0-4.0-0.56%159,100
2025-10-02716.0724.0712.0719.0+7.0+0.98%282,500
2025-10-01730.0735.0712.0712.0-23.0-3.13%209,700
2025-09-30752.0752.0735.0735.0-15.0-2.00%219,300
2025-09-29753.0755.0747.0750.0-8.0-1.06%223,200
2025-09-26750.0762.0749.0758.0+6.0+0.80%261,000
2025-09-25754.0756.0746.0752.0+2.0+0.27%200,900
2025-09-24745.0755.0745.0750.00.00.00%192,600
2025-09-22753.0762.0747.0750.0-2.0-0.27%189,300
2025-09-19754.0758.0745.0752.0+5.0+0.67%338,300
2025-09-18725.0752.0722.0747.0+27.0+3.75%348,800
2025-09-17711.0724.0711.0720.0+3.0+0.42%177,100
2025-09-16711.0721.0710.0717.0+7.0+0.99%116,800
2025-09-12720.0722.0706.0710.0——174,600

直近120営業日分を表示