日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 1,567 1,588 1,433 1,460 170,700
2018/12/27 1,614 1,626 1,550 1,597 227,800
2018/12/26 1,466 1,593 1,457 1,534 276,800
2018/12/25 1,380 1,466 1,328 1,449 197,200
2018/12/21 1,445 1,456 1,311 1,381 229,700
2018/12/20 1,508 1,530 1,430 1,456 164,000
2018/12/19 1,558 1,605 1,505 1,508 161,200
2018/12/18 1,554 1,649 1,542 1,590 182,100
2018/12/17 1,770 1,794 1,616 1,618 219,400
2018/12/14 1,875 1,888 1,780 1,810 111,200
2018/12/13 1,905 1,950 1,828 1,845 182,800
2018/12/12 1,904 1,904 1,762 1,897 250,400
2018/12/11 1,935 1,965 1,880 1,897 123,900
2018/12/10 1,969 1,979 1,875 1,895 150,900
2018/12/07 1,998 2,032 1,945 2,000 101,900
2018/12/06 1,961 2,005 1,860 1,960 182,400
2018/12/05 1,900 2,027 1,875 1,996 199,400
2018/12/04 1,960 1,982 1,903 1,930 106,200
2018/12/03 1,900 1,989 1,891 1,986 168,400
2018/11/30 1,832 1,884 1,783 1,882 127,800
2018/11/29 1,709 1,850 1,690 1,806 228,900
2018/11/28 1,700 1,707 1,642 1,692 67,100
2018/11/27 1,704 1,718 1,641 1,689 83,400
2018/11/26 1,735 1,776 1,661 1,696 99,100
2018/11/22 1,687 1,707 1,637 1,700 70,800
2018/11/21 1,638 1,690 1,603 1,687 65,600
2018/11/20 1,630 1,709 1,616 1,670 55,500
2018/11/19 1,569 1,682 1,566 1,676 154,900
2018/11/16 1,753 1,753 1,568 1,569 183,900
2018/11/15 1,740 1,776 1,670 1,722 110,700
2018/11/14 1,790 1,809 1,724 1,775 115,400
2018/11/13 1,664 1,830 1,631 1,800 211,700
2018/11/12 1,535 1,718 1,534 1,673 193,300
2018/11/09 1,613 1,650 1,547 1,568 203,000
2018/11/08 1,463 1,587 1,444 1,535 105,100
2018/11/07 1,408 1,444 1,387 1,433 27,100
2018/11/06 1,397 1,459 1,381 1,420 38,500
2018/11/05 1,419 1,469 1,400 1,406 65,300
2018/11/02 1,467 1,500 1,443 1,485 47,300
2018/11/01 1,474 1,519 1,422 1,469 81,100
2018/10/31 1,408 1,517 1,408 1,490 118,400
2018/10/30 1,292 1,417 1,276 1,410 69,000
2018/10/29 1,316 1,319 1,220 1,308 88,300
2018/10/26 1,414 1,460 1,244 1,320 119,400
2018/10/25 1,276 1,416 1,273 1,397 93,500
2018/10/24 1,311 1,390 1,282 1,350 41,300
2018/10/23 1,379 1,395 1,285 1,336 85,200
2018/10/22 1,328 1,368 1,311 1,366 20,900
2018/10/19 1,262 1,327 1,255 1,319 33,600
2018/10/18 1,232 1,300 1,221 1,289 36,800
2018/10/17 1,252 1,252 1,230 1,230 16,200
2018/10/16 1,210 1,260 1,204 1,226 29,300
2018/10/15 1,246 1,247 1,196 1,214 29,000
2018/10/12 1,140 1,222 1,111 1,222 28,600
2018/10/11 1,082 1,158 1,082 1,152 56,200
2018/10/10 1,165 1,212 1,138 1,185 45,100
2018/10/09 1,107 1,163 1,096 1,152 36,700
2018/10/05 1,082 1,122 1,079 1,110 13,900
2018/10/04 1,084 1,093 1,082 1,086 3,400
2018/10/03 1,107 1,107 1,064 1,086 26,100
2018/10/02 1,127 1,129 1,106 1,110 18,600
2018/10/01 1,135 1,135 1,122 1,127 9,500
2018/09/28 1,119 1,125 1,115 1,123 5,700
2018/09/27 1,143 1,143 1,115 1,118 11,600
2018/09/26 1,104 1,140 1,104 1,140 16,300
2018/09/25 1,111 1,116 1,103 1,105 4,500
2018/09/21 1,108 1,132 1,104 1,112 13,100
2018/09/20 1,106 1,114 1,090 1,114 6,800
2018/09/19 1,122 1,141 1,104 1,105 14,200
2018/09/18 1,084 1,135 1,082 1,122 22,800
2018/09/14 1,056 1,109 1,056 1,092 26,800
2018/09/13 1,045 1,058 1,045 1,053 9,000
2018/09/12 1,048 1,072 1,044 1,044 12,900
2018/09/11 1,036 1,042 1,026 1,042 13,200
2018/09/10 1,035 1,039 1,029 1,039 4,100
2018/09/07 1,049 1,049 1,026 1,036 11,800
2018/09/06 1,071 1,071 1,049 1,050 27,200
2018/09/05 1,126 1,127 1,084 1,091 16,000
2018/09/04 1,112 1,133 1,105 1,118 19,900
2018/09/03 1,147 1,148 1,111 1,112 16,300
2018/08/31 1,140 1,169 1,140 1,159 11,900
2018/08/30 1,175 1,176 1,150 1,168 21,200
2018/08/29 1,173 1,195 1,166 1,179 7,400
2018/08/28 1,200 1,204 1,165 1,174 19,100
2018/08/27 1,101 1,209 1,101 1,200 54,900
2018/08/24 1,117 1,133 1,109 1,124 8,800
2018/08/23 1,123 1,129 1,104 1,129 14,500
2018/08/22 1,080 1,123 1,080 1,119 13,200
2018/08/21 1,144 1,148 1,084 1,098 39,700
2018/08/20 1,177 1,188 1,127 1,158 34,200
2018/08/17 1,110 1,177 1,091 1,160 59,400
2018/08/16 1,078 1,117 1,060 1,111 33,500
2018/08/15 1,072 1,111 1,066 1,087 20,600
2018/08/14 1,045 1,099 1,044 1,075 36,300
2018/08/13 1,050 1,055 1,030 1,032 31,000
2018/08/10 1,060 1,130 1,055 1,069 52,900
2018/08/09 1,048 1,119 1,011 1,067 120,000
2018/08/08 947 1,005 946 976 35,200
2018/08/07 950 951 941 946 7,400
2018/08/06 939 949 937 940 8,500
2018/08/03 963 963 937 939 17,800
2018/08/02 967 970 948 955 11,600
2018/08/01 969 970 960 967 5,800
2018/07/31 971 971 956 964 8,300
2018/07/30 1,011 1,027 961 971 15,900
2018/07/27 1,007 1,036 1,002 1,010 20,000
2018/07/26 983 1,025 972 1,004 31,700
2018/07/25 975 975 960 968 9,200
2018/07/24 954 977 951 960 5,700
2018/07/23 968 968 944 951 11,100
2018/07/20 960 973 955 955 6,900
2018/07/19 953 970 953 970 10,200
2018/07/18 940 964 940 960 9,100
2018/07/17 975 975 940 944 13,200
2018/07/13 967 982 960 960 11,800
2018/07/12 948 967 939 960 12,300
2018/07/11 963 968 940 946 12,700
2018/07/10 964 976 954 972 13,000
2018/07/09 960 963 946 951 14,300
2018/07/06 930 968 921 959 26,800
2018/07/05 925 935 902 918 36,700
2018/07/04 952 955 931 935 20,000
2018/07/03 981 996 938 959 39,100
2018/07/02 1,001 1,010 981 981 17,800
2018/06/29 993 998 981 997 14,000
2018/06/28 1,001 1,005 979 998 30,400
2018/06/27 1,027 1,027 1,006 1,008 10,900
2018/06/26 999 1,028 992 1,015 28,000
2018/06/25 1,072 1,072 1,015 1,019 30,900
2018/06/22 1,052 1,135 1,044 1,082 61,900
2018/06/21 1,099 1,201 1,052 1,052 231,200
2018/06/20 998 1,085 980 1,044 39,800
2018/06/19 1,021 1,048 1,002 1,003 33,300
2018/06/18 1,077 1,077 1,025 1,032 36,200
2018/06/15 1,121 1,125 1,075 1,089 35,800
2018/06/14 1,158 1,162 1,128 1,130 26,100
2018/06/13 1,192 1,208 1,173 1,173 13,900
2018/06/12 1,204 1,229 1,194 1,202 24,100
2018/06/11 1,162 1,221 1,158 1,200 26,900
2018/06/08 1,164 1,174 1,146 1,164 21,200
2018/06/07 1,145 1,182 1,145 1,181 20,900
2018/06/06 1,189 1,189 1,138 1,150 30,900
2018/06/05 1,221 1,240 1,200 1,201 26,700
2018/06/04 1,230 1,240 1,203 1,213 24,100
2018/06/01 1,216 1,250 1,200 1,230 27,200
2018/05/31 1,216 1,267 1,196 1,220 40,200
2018/05/30 1,174 1,227 1,142 1,196 33,100
2018/05/29 1,277 1,278 1,200 1,204 53,100
2018/05/28 1,205 1,290 1,205 1,271 84,100
2018/05/25 1,155 1,204 1,155 1,204 52,500
2018/05/24 1,173 1,177 1,142 1,155 89,400
2018/05/23 1,085 1,128 1,085 1,096 20,500
2018/05/22 1,095 1,098 1,082 1,094 13,200
2018/05/21 1,120 1,131 1,100 1,105 19,300
2018/05/18 1,108 1,135 1,091 1,113 26,700
2018/05/17 1,061 1,124 1,045 1,106 31,900
2018/05/16 1,104 1,104 1,048 1,050 46,700
2018/05/15 1,167 1,167 1,126 1,134 26,900
2018/05/14 1,154 1,183 1,101 1,171 86,900
2018/05/11 1,063 1,111 1,052 1,094 40,100
2018/05/10 1,101 1,101 1,067 1,070 21,800
2018/05/09 1,128 1,128 1,102 1,102 20,000
2018/05/08 1,140 1,155 1,130 1,137 25,700
2018/05/07 1,098 1,144 1,091 1,140 42,800
2018/05/02 1,045 1,090 1,045 1,090 19,400
2018/05/01 1,070 1,070 1,037 1,038 18,600
2018/04/27 1,100 1,115 1,071 1,074 55,600
2018/04/26 1,082 1,098 1,061 1,089 53,600
2018/04/25 1,022 1,042 1,018 1,038 7,800
2018/04/24 1,068 1,068 1,021 1,028 25,700
2018/04/23 1,023 1,070 1,023 1,062 29,500
2018/04/20 1,008 1,034 1,003 1,023 11,100
2018/04/19 1,044 1,075 1,017 1,018 31,600
2018/04/18 1,017 1,035 1,014 1,034 15,400
2018/04/17 998 1,025 981 1,022 41,000
2018/04/16 1,076 1,076 990 1,016 57,300
2018/04/13 1,114 1,119 1,074 1,083 20,100
2018/04/12 1,067 1,114 1,064 1,109 27,000
2018/04/11 1,114 1,114 1,080 1,083 34,200
2018/04/10 1,135 1,137 1,110 1,125 16,400
2018/04/09 1,151 1,158 1,130 1,137 26,800
2018/04/06 1,188 1,196 1,168 1,170 25,400
2018/04/05 1,148 1,200 1,136 1,188 30,200
2018/04/04 1,161 1,161 1,132 1,148 20,000
2018/04/03 1,172 1,180 1,140 1,155 30,100
2018/04/02 1,203 1,221 1,178 1,182 37,200
2018/03/30 1,203 1,238 1,191 1,222 33,000
2018/03/29 1,200 1,208 1,174 1,195 9,700
2018/03/28 1,129 1,195 1,125 1,195 27,500
2018/03/27 1,197 1,211 1,152 1,152 55,300
2018/03/26 1,170 1,183 1,124 1,183 36,900
2018/03/23 1,200 1,227 1,187 1,197 45,800
2018/03/22 1,240 1,290 1,229 1,290 21,300
2018/03/20 1,211 1,238 1,200 1,234 27,000
2018/03/19 1,276 1,276 1,211 1,239 38,600
2018/03/16 1,300 1,300 1,255 1,277 31,200
2018/03/15 1,308 1,310 1,237 1,280 57,600
2018/03/14 1,316 1,330 1,303 1,321 33,600
2018/03/13 1,327 1,364 1,314 1,341 28,300
2018/03/12 1,412 1,427 1,321 1,347 53,600
2018/03/09 1,383 1,407 1,361 1,396 31,000
2018/03/08 1,341 1,395 1,341 1,381 31,800
2018/03/07 1,361 1,389 1,321 1,339 28,400
2018/03/06 1,324 1,397 1,323 1,390 32,500
2018/03/05 1,412 1,418 1,292 1,299 66,800
2018/03/02 1,375 1,420 1,363 1,399 55,400
2018/03/01 1,416 1,448 1,404 1,414 54,500
2018/02/28 1,430 1,490 1,398 1,442 82,500
2018/02/27 1,518 1,530 1,417 1,460 210,900
2018/02/26 1,425 1,482 1,424 1,460 115,400
2018/02/23 1,395 1,428 1,372 1,420 55,600
2018/02/22 1,398 1,441 1,354 1,425 94,800
2018/02/21 1,497 1,508 1,405 1,413 266,900
2018/02/20 1,434 1,585 1,434 1,577 165,400
2018/02/19 1,400 1,448 1,362 1,442 132,600
2018/02/16 1,207 1,344 1,207 1,328 178,100
2018/02/15 1,138 1,228 1,138 1,206 60,400
2018/02/14 1,240 1,280 1,081 1,113 96,900
2018/02/13 1,254 1,286 1,184 1,241 94,000
2018/02/09 1,101 1,270 1,101 1,242 248,800
2018/02/08 1,030 1,133 1,030 1,131 65,700
2018/02/07 1,197 1,197 1,010 1,045 79,000
2018/02/06 1,088 1,123 960 1,047 106,300
2018/02/05 1,107 1,180 1,101 1,178 51,100
2018/02/02 1,160 1,177 1,130 1,150 40,400
2018/02/01 1,181 1,208 1,140 1,160 52,300
2018/01/31 1,180 1,281 1,162 1,177 46,900
2018/01/30 1,217 1,235 1,185 1,203 66,900
2018/01/29 1,312 1,319 1,219 1,237 78,400
2018/01/26 1,280 1,330 1,250 1,282 160,900
2018/01/25 1,141 1,257 1,123 1,242 130,000
2018/01/24 1,176 1,178 1,127 1,140 43,800
2018/01/23 1,185 1,185 1,133 1,165 62,500
2018/01/22 1,094 1,230 1,094 1,184 199,000
2018/01/19 1,002 1,084 1,002 1,064 56,900
2018/01/18 1,032 1,068 981 998 42,700
2018/01/17 989 1,035 974 1,032 32,600
2018/01/16 1,001 1,001 975 990 24,100
2018/01/15 984 1,010 984 1,001 24,600
2018/01/12 1,000 1,004 980 989 24,600
2018/01/11 1,006 1,031 990 1,005 35,000
2018/01/10 1,024 1,051 1,009 1,019 37,200
2018/01/09 968 1,032 965 1,020 67,400
2018/01/05 950 964 943 959 15,300
2018/01/04 965 970 931 950 39,600

このページの先頭へ