博展(2173)の株価時系列情報
博展(2173)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/27 | 1,303 | 1,304 | 1,265 | 1,295 | 29,700 |
2024/03/26 | 1,335 | 1,349 | 1,288 | 1,305 | 30,800 |
2024/03/25 | 1,270 | 1,351 | 1,263 | 1,333 | 101,400 |
2024/03/22 | 1,204 | 1,305 | 1,201 | 1,282 | 113,000 |
2024/03/21 | 1,246 | 1,249 | 1,173 | 1,173 | 46,400 |
2024/03/19 | 1,187 | 1,222 | 1,186 | 1,222 | 22,000 |
2024/03/18 | 1,185 | 1,208 | 1,169 | 1,187 | 13,700 |
2024/03/15 | 1,151 | 1,170 | 1,139 | 1,166 | 20,100 |
2024/03/14 | 1,182 | 1,204 | 1,163 | 1,168 | 14,500 |
2024/03/13 | 1,250 | 1,250 | 1,156 | 1,192 | 64,600 |
2024/03/12 | 1,204 | 1,221 | 1,180 | 1,214 | 13,500 |
2024/03/11 | 1,198 | 1,237 | 1,195 | 1,221 | 31,200 |
2024/03/08 | 1,250 | 1,275 | 1,215 | 1,228 | 17,900 |
2024/03/07 | 1,260 | 1,260 | 1,211 | 1,248 | 27,200 |
2024/03/06 | 1,148 | 1,366 | 1,148 | 1,261 | 125,900 |
2024/03/05 | 1,123 | 1,160 | 1,116 | 1,148 | 24,400 |
2024/03/04 | 1,143 | 1,166 | 1,122 | 1,123 | 31,200 |
2024/03/01 | 1,141 | 1,155 | 1,101 | 1,155 | 27,100 |
2024/02/29 | 1,165 | 1,175 | 1,129 | 1,129 | 31,500 |
2024/02/28 | 1,151 | 1,204 | 1,146 | 1,178 | 34,400 |
2024/02/27 | 1,118 | 1,173 | 1,118 | 1,145 | 47,000 |
2024/02/26 | 1,140 | 1,161 | 1,123 | 1,129 | 37,900 |
2024/02/22 | 1,176 | 1,188 | 1,132 | 1,148 | 49,200 |
2024/02/21 | 1,170 | 1,184 | 1,140 | 1,149 | 43,100 |
2024/02/20 | 1,196 | 1,215 | 1,152 | 1,171 | 102,800 |
2024/02/19 | 1,123 | 1,178 | 1,065 | 1,166 | 85,300 |
2024/02/16 | 1,033 | 1,131 | 1,033 | 1,112 | 132,600 |
2024/02/15 | 1,000 | 1,079 | 976 | 1,019 | 263,100 |
2024/02/14 | 1,050 | 1,070 | 961 | 985 | 317,500 |
2024/02/13 | 1,047 | 1,047 | 1,047 | 1,047 | 16,000 |
2024/02/09 | 876 | 897 | 873 | 897 | 30,500 |
2024/02/08 | 910 | 912 | 876 | 876 | 48,100 |
2024/02/07 | 902 | 917 | 868 | 912 | 82,000 |
2024/02/06 | 818 | 904 | 815 | 896 | 121,300 |
2024/02/05 | 858 | 858 | 822 | 824 | 60,400 |
2024/02/02 | 862 | 885 | 852 | 868 | 58,800 |
2024/02/01 | 885 | 888 | 858 | 866 | 70,900 |
2024/01/31 | 907 | 921 | 866 | 900 | 112,800 |
2024/01/30 | 924 | 939 | 909 | 911 | 166,000 |
2024/01/29 | 873 | 924 | 862 | 924 | 338,200 |
2024/01/26 | 863 | 875 | 825 | 843 | 174,300 |
2024/01/25 | 800 | 824 | 782 | 821 | 44,500 |
2024/01/24 | 749 | 795 | 749 | 795 | 22,900 |
2024/01/23 | 763 | 765 | 746 | 746 | 16,700 |
2024/01/22 | 737 | 759 | 710 | 759 | 44,700 |
2024/01/19 | 721 | 730 | 710 | 730 | 12,500 |
2024/01/18 | 719 | 732 | 712 | 716 | 14,900 |
2024/01/17 | 718 | 726 | 717 | 719 | 10,800 |
2024/01/16 | 713 | 721 | 711 | 720 | 9,100 |
2024/01/15 | 711 | 715 | 704 | 715 | 24,400 |
2024/01/12 | 713 | 716 | 705 | 711 | 9,700 |
2024/01/11 | 714 | 720 | 712 | 716 | 5,500 |
2024/01/10 | 716 | 717 | 709 | 714 | 4,700 |
2024/01/09 | 733 | 736 | 715 | 716 | 24,400 |
2024/01/05 | 726 | 729 | 715 | 723 | 12,400 |
2024/01/04 | 708 | 732 | 703 | 726 | 23,800 |
2023/12/29 | 706 | 707 | 700 | 704 | 11,500 |
2023/12/28 | 687 | 721 | 687 | 705 | 40,800 |
2023/12/27 | 704 | 711 | 698 | 705 | 37,400 |
2023/12/26 | 704 | 709 | 695 | 709 | 27,100 |
2023/12/25 | 736 | 736 | 712 | 714 | 22,600 |
2023/12/22 | 737 | 742 | 725 | 732 | 10,400 |
2023/12/21 | 723 | 742 | 721 | 731 | 22,800 |
2023/12/20 | 721 | 730 | 711 | 730 | 22,900 |
2023/12/19 | 701 | 725 | 701 | 725 | 32,200 |
2023/12/18 | 692 | 710 | 690 | 702 | 26,900 |
2023/12/15 | 684 | 710 | 680 | 706 | 53,300 |
2023/12/14 | 719 | 723 | 677 | 684 | 345,500 |
2023/12/13 | 706 | 706 | 706 | 706 | 25,400 |
2023/12/12 | 605 | 606 | 595 | 606 | 9,300 |
2023/12/11 | 612 | 612 | 582 | 603 | 21,100 |
2023/12/08 | 622 | 622 | 609 | 612 | 8,600 |
2023/12/07 | 623 | 624 | 617 | 622 | 4,900 |
2023/12/06 | 620 | 626 | 618 | 623 | 9,400 |
2023/12/05 | 628 | 628 | 619 | 624 | 7,700 |
2023/12/04 | 624 | 628 | 624 | 628 | 6,300 |
2023/12/01 | 627 | 628 | 615 | 623 | 11,500 |
2023/11/30 | 623 | 626 | 620 | 624 | 5,500 |
2023/11/29 | 618 | 630 | 618 | 625 | 7,400 |
2023/11/28 | 604 | 624 | 602 | 621 | 19,400 |
2023/11/27 | 602 | 608 | 596 | 601 | 13,200 |
2023/11/24 | 600 | 603 | 597 | 603 | 6,100 |
2023/11/22 | 601 | 604 | 596 | 597 | 7,700 |
2023/11/21 | 592 | 611 | 590 | 608 | 30,700 |
2023/11/20 | 589 | 593 | 587 | 590 | 6,900 |
2023/11/17 | 577 | 585 | 577 | 585 | 3,700 |
2023/11/16 | 580 | 580 | 573 | 576 | 4,400 |
2023/11/15 | 592 | 592 | 571 | 583 | 10,600 |
2023/11/14 | 580 | 585 | 567 | 581 | 9,600 |
2023/11/13 | 575 | 582 | 569 | 580 | 10,800 |
2023/11/10 | 579 | 579 | 565 | 574 | 7,200 |
2023/11/09 | 560 | 575 | 558 | 575 | 11,700 |
2023/11/08 | 558 | 578 | 558 | 570 | 14,900 |
2023/11/07 | 560 | 560 | 546 | 555 | 22,900 |
2023/11/06 | 579 | 579 | 550 | 550 | 23,000 |
2023/11/02 | 581 | 582 | 575 | 575 | 4,000 |
2023/11/01 | 590 | 590 | 573 | 580 | 8,800 |
2023/10/31 | 589 | 589 | 573 | 587 | 18,100 |
2023/10/30 | 604 | 604 | 587 | 589 | 9,400 |
2023/10/27 | 602 | 605 | 595 | 604 | 10,800 |
2023/10/26 | 602 | 603 | 598 | 602 | 5,600 |
2023/10/25 | 607 | 607 | 598 | 606 | 11,000 |
2023/10/24 | 602 | 602 | 589 | 597 | 9,800 |
2023/10/23 | 606 | 606 | 598 | 602 | 11,800 |
2023/10/20 | 606 | 607 | 595 | 607 | 6,800 |
2023/10/19 | 608 | 612 | 605 | 608 | 4,400 |
2023/10/18 | 609 | 624 | 607 | 614 | 7,100 |
2023/10/17 | 612 | 617 | 605 | 606 | 2,100 |
2023/10/16 | 616 | 616 | 607 | 612 | 3,400 |
2023/10/13 | 619 | 619 | 611 | 617 | 3,200 |
2023/10/12 | 624 | 624 | 615 | 618 | 1,900 |
2023/10/11 | 629 | 629 | 619 | 628 | 3,400 |
2023/10/10 | 608 | 629 | 608 | 629 | 5,600 |
2023/10/06 | 598 | 602 | 596 | 602 | 1,700 |
2023/10/05 | 596 | 604 | 593 | 593 | 5,800 |
2023/10/04 | 602 | 614 | 595 | 595 | 7,600 |
2023/10/03 | 629 | 637 | 610 | 611 | 9,800 |
2023/10/02 | 658 | 658 | 640 | 640 | 6,300 |
2023/09/29 | 653 | 658 | 653 | 658 | 2,100 |
2023/09/28 | 658 | 658 | 640 | 654 | 3,500 |
2023/09/27 | 647 | 655 | 647 | 655 | 3,700 |
2023/09/26 | 654 | 654 | 643 | 651 | 4,700 |
2023/09/25 | 654 | 657 | 647 | 655 | 7,400 |
2023/09/22 | 637 | 648 | 632 | 648 | 4,000 |
2023/09/21 | 637 | 638 | 630 | 635 | 9,300 |
2023/09/20 | 637 | 638 | 627 | 638 | 6,500 |
2023/09/19 | 645 | 648 | 629 | 629 | 7,300 |
2023/09/15 | 654 | 655 | 636 | 647 | 6,100 |
2023/09/14 | 638 | 651 | 638 | 651 | 9,200 |
2023/09/13 | 626 | 646 | 626 | 638 | 3,800 |
2023/09/12 | 640 | 650 | 623 | 626 | 5,500 |
2023/09/11 | 663 | 663 | 640 | 640 | 5,100 |
2023/09/08 | 656 | 665 | 656 | 665 | 5,800 |
2023/09/07 | 650 | 665 | 650 | 665 | 6,800 |
2023/09/06 | 647 | 666 | 645 | 659 | 21,200 |
2023/09/05 | 638 | 645 | 631 | 643 | 5,500 |
2023/09/04 | 633 | 639 | 630 | 639 | 3,100 |
2023/09/01 | 635 | 641 | 630 | 637 | 11,900 |
2023/08/31 | 628 | 635 | 625 | 635 | 3,400 |
2023/08/30 | 617 | 628 | 608 | 628 | 10,100 |
2023/08/29 | 611 | 613 | 608 | 609 | 3,400 |
2023/08/28 | 611 | 611 | 603 | 610 | 2,400 |
2023/08/25 | 619 | 619 | 605 | 605 | 10,100 |
2023/08/24 | 614 | 614 | 607 | 614 | 4,000 |
2023/08/23 | 608 | 614 | 603 | 614 | 6,200 |
2023/08/22 | 615 | 617 | 606 | 615 | 9,500 |
2023/08/21 | 612 | 614 | 608 | 611 | 9,100 |
2023/08/18 | 607 | 613 | 607 | 612 | 5,800 |
2023/08/17 | 608 | 615 | 605 | 607 | 2,800 |
2023/08/16 | 600 | 614 | 599 | 607 | 3,100 |
2023/08/15 | 618 | 619 | 601 | 605 | 7,400 |
2023/08/14 | 616 | 616 | 587 | 599 | 14,900 |
2023/08/10 | 630 | 633 | 610 | 616 | 18,600 |
2023/08/09 | 656 | 666 | 645 | 660 | 8,900 |
2023/08/08 | 652 | 652 | 637 | 650 | 3,900 |
2023/08/07 | 633 | 654 | 621 | 650 | 10,400 |
2023/08/04 | 650 | 650 | 630 | 632 | 10,400 |
2023/08/03 | 664 | 664 | 644 | 646 | 7,600 |
2023/08/02 | 660 | 665 | 658 | 665 | 2,100 |
2023/08/01 | 673 | 673 | 660 | 662 | 2,100 |
2023/07/31 | 679 | 679 | 659 | 666 | 3,800 |
2023/07/28 | 668 | 674 | 664 | 673 | 3,600 |
2023/07/27 | 668 | 677 | 664 | 668 | 2,700 |
2023/07/26 | 682 | 685 | 668 | 670 | 3,400 |
2023/07/25 | 694 | 694 | 679 | 682 | 5,800 |
2023/07/24 | 690 | 690 | 679 | 684 | 11,500 |
2023/07/21 | 693 | 695 | 686 | 687 | 7,700 |
2023/07/20 | 669 | 689 | 669 | 685 | 7,700 |
2023/07/19 | 669 | 673 | 668 | 673 | 1,600 |
2023/07/18 | 655 | 666 | 654 | 663 | 5,200 |
2023/07/14 | 653 | 658 | 652 | 655 | 1,700 |
2023/07/13 | 658 | 658 | 651 | 653 | 2,900 |
2023/07/12 | 655 | 656 | 650 | 653 | 3,300 |
2023/07/11 | 670 | 670 | 650 | 658 | 11,900 |
2023/07/10 | 681 | 682 | 666 | 666 | 9,600 |
2023/07/07 | 683 | 692 | 675 | 689 | 8,200 |
2023/07/06 | 687 | 689 | 678 | 688 | 8,000 |
2023/07/05 | 693 | 696 | 690 | 692 | 1,700 |
2023/07/04 | 698 | 698 | 693 | 693 | 1,700 |
2023/07/03 | 695 | 700 | 687 | 694 | 10,300 |
2023/06/30 | 700 | 702 | 694 | 699 | 3,000 |
2023/06/29 | 709 | 709 | 695 | 695 | 6,100 |
2023/06/28 | 690 | 706 | 690 | 706 | 7,100 |
2023/06/27 | 701 | 705 | 692 | 694 | 5,300 |
2023/06/26 | 705 | 710 | 701 | 704 | 10,600 |
2023/06/23 | 710 | 715 | 707 | 710 | 6,400 |
2023/06/22 | 707 | 715 | 706 | 710 | 5,500 |
2023/06/21 | 718 | 721 | 711 | 719 | 21,400 |
2023/06/20 | 699 | 717 | 699 | 713 | 7,700 |
2023/06/19 | 698 | 718 | 690 | 708 | 11,300 |
2023/06/16 | 710 | 713 | 703 | 713 | 2,800 |
2023/06/15 | 704 | 714 | 703 | 714 | 1,700 |
2023/06/14 | 713 | 715 | 702 | 706 | 5,600 |
2023/06/13 | 718 | 719 | 707 | 713 | 12,700 |
2023/06/12 | 693 | 711 | 693 | 711 | 6,400 |
2023/06/09 | 706 | 709 | 693 | 696 | 11,400 |
2023/06/08 | 710 | 712 | 691 | 702 | 10,700 |
2023/06/07 | 710 | 711 | 703 | 710 | 4,400 |
2023/06/06 | 698 | 706 | 694 | 706 | 16,700 |
2023/06/05 | 710 | 718 | 700 | 713 | 24,000 |