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 |
|---|---|---|---|---|---|
| 2025/08/05 | 548 | 565 | 548 | 562 | 18,300 |
| 2025/08/04 | 550 | 553 | 542 | 546 | 17,500 |
| 2025/08/01 | 541 | 560 | 539 | 560 | 29,700 |
| 2025/07/31 | 540 | 542 | 534 | 537 | 11,500 |
| 2025/07/30 | 545 | 546 | 536 | 542 | 8,900 |
| 2025/07/29 | 535 | 546 | 534 | 544 | 14,600 |
| 2025/07/28 | 535 | 540 | 530 | 535 | 10,600 |
| 2025/07/25 | 537 | 537 | 520 | 533 | 22,500 |
| 2025/07/24 | 521 | 530 | 518 | 528 | 18,600 |
| 2025/07/23 | 534 | 535 | 523 | 523 | 17,900 |
| 2025/07/22 | 542 | 542 | 526 | 532 | 33,300 |
| 2025/07/18 | 533 | 545 | 531 | 545 | 42,100 |
| 2025/07/17 | 537 | 545 | 528 | 538 | 43,600 |
| 2025/07/16 | 521 | 540 | 520 | 533 | 42,100 |
| 2025/07/15 | 513 | 529 | 512 | 524 | 23,500 |
| 2025/07/14 | 515 | 516 | 513 | 513 | 7,100 |
| 2025/07/11 | 515 | 517 | 512 | 515 | 28,900 |
| 2025/07/10 | 510 | 514 | 510 | 512 | 8,300 |
| 2025/07/09 | 512 | 515 | 508 | 509 | 16,600 |
| 2025/07/08 | 507 | 516 | 507 | 509 | 8,400 |
| 2025/07/07 | 503 | 507 | 502 | 507 | 6,700 |
| 2025/07/04 | 505 | 508 | 505 | 506 | 2,100 |
| 2025/07/03 | 503 | 508 | 503 | 507 | 4,000 |
| 2025/07/02 | 503 | 509 | 503 | 504 | 13,800 |
| 2025/07/01 | 514 | 514 | 504 | 504 | 6,500 |
| 2025/06/30 | 505 | 512 | 505 | 511 | 6,100 |
| 2025/06/27 | 507 | 515 | 506 | 507 | 17,700 |
| 2025/06/26 | 516 | 525 | 514 | 515 | 38,500 |
| 2025/06/25 | 529 | 529 | 517 | 518 | 14,700 |
| 2025/06/24 | 524 | 525 | 519 | 523 | 8,100 |
| 2025/06/23 | 520 | 523 | 515 | 520 | 15,800 |
| 2025/06/20 | 518 | 522 | 517 | 522 | 7,200 |
| 2025/06/19 | 515 | 521 | 514 | 518 | 10,400 |
| 2025/06/18 | 514 | 516 | 514 | 516 | 4,400 |
| 2025/06/17 | 515 | 519 | 511 | 514 | 15,600 |
| 2025/06/16 | 517 | 517 | 515 | 516 | 4,100 |
| 2025/06/13 | 520 | 520 | 512 | 514 | 7,000 |
| 2025/06/12 | 518 | 518 | 510 | 513 | 6,100 |
| 2025/06/11 | 517 | 519 | 511 | 514 | 5,600 |
| 2025/06/10 | 514 | 517 | 510 | 517 | 7,400 |
| 2025/06/09 | 516 | 518 | 510 | 514 | 13,400 |
| 2025/06/06 | 518 | 519 | 516 | 516 | 4,600 |
| 2025/06/05 | 519 | 521 | 517 | 517 | 4,700 |
| 2025/06/04 | 520 | 522 | 519 | 522 | 4,900 |
| 2025/06/03 | 518 | 523 | 518 | 521 | 14,700 |
| 2025/06/02 | 520 | 521 | 516 | 518 | 7,700 |
| 2025/05/30 | 517 | 520 | 516 | 516 | 7,700 |
| 2025/05/29 | 520 | 521 | 518 | 518 | 6,000 |
| 2025/05/28 | 522 | 522 | 519 | 519 | 4,000 |
| 2025/05/27 | 519 | 520 | 516 | 519 | 3,200 |
| 2025/05/26 | 520 | 522 | 511 | 516 | 30,700 |
| 2025/05/23 | 516 | 519 | 514 | 518 | 6,200 |
| 2025/05/22 | 512 | 519 | 511 | 515 | 10,400 |
| 2025/05/21 | 517 | 517 | 513 | 515 | 16,100 |
| 2025/05/20 | 518 | 518 | 513 | 514 | 14,400 |
| 2025/05/19 | 515 | 519 | 514 | 514 | 13,600 |
| 2025/05/16 | 509 | 517 | 509 | 511 | 22,900 |
| 2025/05/15 | 501 | 511 | 501 | 506 | 25,200 |
| 2025/05/14 | 514 | 514 | 504 | 506 | 33,400 |
| 2025/05/13 | 556 | 559 | 494 | 504 | 201,000 |
| 2025/05/12 | 552 | 556 | 544 | 553 | 35,000 |
| 2025/05/09 | 544 | 552 | 541 | 548 | 15,000 |
| 2025/05/08 | 542 | 542 | 539 | 542 | 6,600 |
| 2025/05/07 | 540 | 541 | 534 | 541 | 10,200 |
| 2025/05/02 | 531 | 536 | 528 | 535 | 7,400 |
| 2025/05/01 | 530 | 535 | 528 | 532 | 10,300 |
| 2025/04/30 | 525 | 528 | 522 | 523 | 10,900 |
| 2025/04/28 | 519 | 525 | 517 | 524 | 5,500 |
| 2025/04/25 | 527 | 528 | 520 | 521 | 13,600 |
| 2025/04/24 | 516 | 521 | 512 | 517 | 7,500 |
| 2025/04/23 | 527 | 530 | 513 | 517 | 14,100 |
| 2025/04/22 | 533 | 533 | 519 | 523 | 10,700 |
| 2025/04/21 | 525 | 532 | 519 | 531 | 22,400 |
| 2025/04/18 | 512 | 529 | 512 | 528 | 15,600 |
| 2025/04/17 | 507 | 515 | 500 | 515 | 7,200 |
| 2025/04/16 | 503 | 508 | 495 | 504 | 12,200 |
| 2025/04/15 | 504 | 514 | 497 | 500 | 17,300 |
| 2025/04/14 | 506 | 517 | 496 | 503 | 31,200 |
| 2025/04/11 | 466 | 509 | 457 | 500 | 64,100 |
| 2025/04/10 | 498 | 498 | 468 | 471 | 24,400 |
| 2025/04/09 | 440 | 457 | 433 | 451 | 30,900 |
| 2025/04/08 | 442 | 466 | 429 | 454 | 73,400 |
| 2025/04/07 | 410 | 460 | 410 | 425 | 88,300 |
| 2025/04/04 | 500 | 506 | 467 | 478 | 51,100 |
| 2025/04/03 | 511 | 521 | 509 | 513 | 24,100 |
| 2025/04/02 | 533 | 536 | 529 | 531 | 6,700 |
| 2025/04/01 | 537 | 543 | 527 | 529 | 20,000 |
| 2025/03/31 | 538 | 538 | 522 | 533 | 31,000 |
| 2025/03/28 | 538 | 542 | 538 | 540 | 7,100 |
| 2025/03/27 | 543 | 547 | 538 | 542 | 8,600 |
| 2025/03/26 | 545 | 549 | 541 | 541 | 29,300 |
| 2025/03/25 | 559 | 559 | 544 | 545 | 25,400 |
| 2025/03/24 | 538 | 545 | 536 | 545 | 13,700 |
| 2025/03/21 | 542 | 542 | 534 | 538 | 43,500 |
| 2025/03/19 | 531 | 537 | 529 | 532 | 31,200 |
| 2025/03/18 | 540 | 540 | 532 | 533 | 23,700 |
| 2025/03/17 | 543 | 551 | 530 | 536 | 44,400 |
| 2025/03/14 | 550 | 550 | 534 | 542 | 31,500 |
| 2025/03/13 | 551 | 553 | 540 | 540 | 5,300 |
| 2025/03/12 | 545 | 553 | 541 | 551 | 6,500 |
| 2025/03/11 | 545 | 548 | 535 | 544 | 12,900 |
| 2025/03/10 | 547 | 554 | 545 | 545 | 5,900 |
| 2025/03/07 | 544 | 553 | 542 | 547 | 9,200 |
| 2025/03/06 | 540 | 547 | 540 | 547 | 4,500 |
| 2025/03/05 | 539 | 540 | 536 | 538 | 6,100 |
| 2025/03/04 | 536 | 549 | 533 | 538 | 12,600 |
| 2025/03/03 | 555 | 569 | 536 | 543 | 15,300 |
| 2025/02/28 | 544 | 544 | 535 | 541 | 8,600 |
| 2025/02/27 | 541 | 550 | 538 | 542 | 12,800 |
| 2025/02/26 | 542 | 542 | 523 | 540 | 21,600 |
| 2025/02/25 | 552 | 554 | 534 | 540 | 56,200 |
| 2025/02/21 | 568 | 572 | 554 | 556 | 31,800 |
| 2025/02/20 | 573 | 578 | 557 | 566 | 73,100 |
| 2025/02/19 | 579 | 579 | 572 | 573 | 22,700 |
| 2025/02/18 | 577 | 586 | 575 | 575 | 31,000 |
| 2025/02/17 | 600 | 600 | 571 | 579 | 121,400 |
| 2025/02/14 | 612 | 613 | 576 | 584 | 34,000 |
| 2025/02/13 | 589 | 606 | 589 | 605 | 32,300 |
| 2025/02/12 | 585 | 600 | 577 | 589 | 31,100 |
| 2025/02/10 | 575 | 585 | 575 | 585 | 14,500 |
| 2025/02/07 | 566 | 577 | 566 | 577 | 11,200 |
| 2025/02/06 | 565 | 568 | 565 | 568 | 3,300 |
| 2025/02/05 | 567 | 570 | 563 | 565 | 5,900 |
| 2025/02/04 | 570 | 570 | 564 | 567 | 6,100 |
| 2025/02/03 | 569 | 570 | 561 | 566 | 10,200 |
| 2025/01/31 | 571 | 572 | 566 | 570 | 7,200 |
| 2025/01/30 | 567 | 572 | 567 | 570 | 15,000 |
| 2025/01/29 | 570 | 572 | 566 | 570 | 7,300 |
| 2025/01/28 | 570 | 574 | 565 | 570 | 11,300 |
| 2025/01/27 | 573 | 573 | 565 | 570 | 11,300 |
| 2025/01/24 | 567 | 572 | 559 | 568 | 26,100 |
| 2025/01/23 | 564 | 566 | 561 | 566 | 9,400 |
| 2025/01/22 | 573 | 573 | 561 | 566 | 5,400 |
| 2025/01/21 | 573 | 573 | 558 | 568 | 16,600 |
| 2025/01/20 | 550 | 570 | 550 | 568 | 27,200 |
| 2025/01/17 | 545 | 550 | 545 | 547 | 6,900 |
| 2025/01/16 | 555 | 555 | 545 | 548 | 8,300 |
| 2025/01/15 | 554 | 554 | 543 | 547 | 14,600 |
| 2025/01/14 | 545 | 549 | 541 | 549 | 26,600 |
| 2025/01/10 | 544 | 551 | 543 | 546 | 12,200 |
| 2025/01/09 | 548 | 556 | 547 | 549 | 13,200 |
| 2025/01/08 | 551 | 557 | 547 | 548 | 15,100 |
| 2025/01/07 | 555 | 557 | 550 | 551 | 11,600 |
| 2025/01/06 | 552 | 555 | 540 | 553 | 59,600 |
| 2024/12/30 | 554 | 557 | 549 | 551 | 21,400 |
| 2024/12/27 | 540 | 560 | 539 | 554 | 42,200 |
| 2024/12/26 | 550 | 559 | 542 | 559 | 58,800 |
| 2024/12/25 | 562 | 562 | 552 | 552 | 44,100 |
| 2024/12/24 | 560 | 563 | 555 | 555 | 46,700 |
| 2024/12/23 | 569 | 569 | 558 | 559 | 22,000 |
| 2024/12/20 | 567 | 567 | 559 | 559 | 26,600 |
| 2024/12/19 | 566 | 570 | 561 | 561 | 33,500 |
| 2024/12/18 | 575 | 578 | 572 | 575 | 15,500 |
| 2024/12/17 | 576 | 585 | 574 | 576 | 27,900 |
| 2024/12/16 | 575 | 581 | 572 | 576 | 20,300 |
| 2024/12/13 | 586 | 588 | 575 | 575 | 30,600 |
| 2024/12/12 | 579 | 582 | 573 | 578 | 23,200 |
| 2024/12/11 | 577 | 579 | 567 | 575 | 61,100 |
| 2024/12/10 | 573 | 580 | 572 | 580 | 29,300 |
| 2024/12/09 | 571 | 574 | 566 | 570 | 30,100 |
| 2024/12/06 | 564 | 568 | 560 | 564 | 16,100 |
| 2024/12/05 | 565 | 568 | 558 | 561 | 60,300 |
| 2024/12/04 | 585 | 585 | 562 | 562 | 52,700 |
| 2024/12/03 | 589 | 602 | 586 | 586 | 135,200 |
| 2024/12/02 | 564 | 595 | 564 | 586 | 118,000 |
| 2024/11/29 | 548 | 564 | 546 | 564 | 71,300 |
| 2024/11/28 | 546 | 558 | 546 | 548 | 18,400 |
| 2024/11/27 | 554 | 554 | 546 | 548 | 25,400 |
| 2024/11/26 | 555 | 555 | 545 | 547 | 25,300 |
| 2024/11/25 | 555 | 564 | 535 | 548 | 100,900 |
| 2024/11/22 | 546 | 551 | 535 | 551 | 29,300 |
| 2024/11/21 | 544 | 549 | 531 | 536 | 33,900 |
| 2024/11/20 | 542 | 566 | 538 | 542 | 54,300 |
| 2024/11/19 | 523 | 547 | 523 | 544 | 61,900 |
| 2024/11/18 | 520 | 525 | 511 | 524 | 131,500 |
| 2024/11/15 | 513 | 527 | 505 | 514 | 68,800 |
| 2024/11/14 | 537 | 537 | 506 | 512 | 255,900 |
| 2024/11/13 | 550 | 567 | 540 | 542 | 693,000 |
| 2024/11/12 | 646 | 653 | 624 | 640 | 267,900 |
| 2024/11/11 | 634 | 643 | 623 | 636 | 108,100 |
| 2024/11/08 | 629 | 638 | 623 | 631 | 46,100 |
| 2024/11/07 | 628 | 644 | 617 | 624 | 79,400 |
| 2024/11/06 | 624 | 635 | 615 | 628 | 71,600 |
| 2024/11/05 | 628 | 633 | 619 | 619 | 49,800 |
| 2024/11/01 | 646 | 655 | 628 | 628 | 81,800 |
| 2024/10/31 | 650 | 659 | 645 | 659 | 19,700 |
| 2024/10/30 | 666 | 676 | 650 | 650 | 60,700 |
| 2024/10/29 | 651 | 675 | 648 | 666 | 71,500 |
| 2024/10/28 | 616 | 652 | 616 | 646 | 35,600 |
| 2024/10/25 | 644 | 644 | 611 | 622 | 62,300 |
| 2024/10/24 | 630 | 648 | 622 | 644 | 41,400 |
| 2024/10/23 | 636 | 641 | 627 | 630 | 36,100 |
| 2024/10/22 | 639 | 644 | 634 | 640 | 34,100 |
| 2024/10/21 | 640 | 649 | 640 | 644 | 27,300 |
| 2024/10/18 | 662 | 662 | 626 | 640 | 58,000 |
| 2024/10/17 | 678 | 680 | 659 | 662 | 40,700 |
| 2024/10/16 | 655 | 678 | 655 | 676 | 58,400 |
| 2024/10/15 | 647 | 665 | 643 | 663 | 117,800 |
| 2024/10/11 | 645 | 650 | 621 | 621 | 84,400 |
| 2024/10/10 | 652 | 654 | 650 | 652 | 13,700 |