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
2019/12/30 716 719 705 709 42,600
2019/12/27 727 730 716 723 24,700
2019/12/26 721 727 717 724 16,300
2019/12/25 724 727 716 721 18,800
2019/12/24 721 723 707 713 37,200
2019/12/23 717 728 713 728 46,700
2019/12/20 701 718 701 707 39,200
2019/12/19 696 701 695 697 19,100
2019/12/18 712 712 693 693 35,500
2019/12/17 694 713 694 710 33,300
2019/12/16 708 725 692 694 96,900
2019/12/13 713 719 697 700 64,900
2019/12/12 739 742 712 712 48,100
2019/12/11 733 739 729 731 26,000
2019/12/10 729 740 717 729 32,200
2019/12/09 727 735 703 727 88,100
2019/12/06 742 750 719 726 133,000
2019/12/05 731 758 727 742 153,700
2019/12/04 714 733 707 732 78,000
2019/12/03 693 719 682 716 96,100
2019/12/02 721 740 705 708 201,300
2019/11/29 690 736 685 727 501,200
2019/11/28 668 668 659 662 12,100
2019/11/27 681 681 658 668 30,500
2019/11/26 676 683 668 675 33,800
2019/11/25 671 678 662 667 25,300
2019/11/22 662 669 651 651 16,100
2019/11/21 664 664 649 654 19,300
2019/11/20 655 669 655 664 18,700
2019/11/19 655 665 645 661 30,700
2019/11/18 666 672 647 657 21,600
2019/11/15 670 672 664 664 7,800
2019/11/14 683 683 660 668 27,500
2019/11/13 679 684 674 684 27,200
2019/11/12 670 689 664 686 50,900
2019/11/11 648 664 648 656 20,100
2019/11/08 660 660 643 650 29,800
2019/11/07 640 662 638 662 27,400
2019/11/06 653 653 638 646 22,800
2019/11/05 660 665 649 649 16,000
2019/11/01 648 655 636 647 19,500
2019/10/31 651 656 648 650 10,300
2019/10/30 663 667 647 649 30,000
2019/10/29 666 670 658 662 34,600
2019/10/28 678 679 664 665 24,800
2019/10/25 685 687 674 681 26,700
2019/10/24 685 685 668 684 26,200
2019/10/23 675 690 674 686 43,700
2019/10/21 660 676 660 672 33,800
2019/10/18 655 663 652 660 29,500
2019/10/17 653 658 640 658 22,600
2019/10/16 666 666 650 650 50,400
2019/10/15 643 656 640 656 29,000
2019/10/11 683 685 640 644 188,900
2019/10/10 680 695 674 687 102,100
2019/10/09 665 713 657 684 258,300
2019/10/08 677 689 663 675 63,200
2019/10/07 660 680 651 679 79,300
2019/10/04 616 665 616 661 76,600
2019/10/03 608 624 605 621 62,600
2019/10/02 620 625 614 618 27,800
2019/10/01 626 634 615 622 24,500
2019/09/30 618 626 613 624 17,300
2019/09/27 622 622 604 618 35,700
2019/09/26 620 634 619 625 24,000
2019/09/25 637 637 618 623 49,100
2019/09/24 640 640 628 633 21,900
2019/09/20 610 635 610 635 39,400
2019/09/19 596 609 596 605 19,600
2019/09/18 597 604 593 595 24,800
2019/09/17 601 602 591 598 17,200
2019/09/13 601 605 598 602 14,700
2019/09/12 600 606 599 603 12,700
2019/09/11 596 607 593 600 16,400
2019/09/10 600 602 596 600 9,800
2019/09/09 599 605 585 605 20,700
2019/09/06 602 605 599 599 15,200
2019/09/05 602 605 596 602 20,900
2019/09/04 600 603 591 594 34,900
2019/09/03 608 610 600 610 13,100
2019/09/02 617 625 608 608 27,400
2019/08/30 612 613 596 610 23,500
2019/08/29 616 617 590 602 39,900
2019/08/28 590 617 590 617 49,600
2019/08/27 585 593 580 590 28,700
2019/08/26 572 580 568 579 37,800
2019/08/23 569 587 561 582 43,000
2019/08/22 586 593 570 572 40,200
2019/08/21 569 587 566 586 33,500
2019/08/20 570 579 554 569 49,100
2019/08/19 576 576 566 569 35,500
2019/08/16 560 590 560 578 47,600
2019/08/15 560 574 555 562 40,200
2019/08/14 580 592 568 572 36,700
2019/08/13 565 602 560 577 86,100
2019/08/09 561 590 545 580 288,500
2019/08/08 639 644 621 641 53,800
2019/08/07 657 662 635 635 41,000
2019/08/06 625 668 625 657 105,700
2019/08/05 682 683 647 665 66,600
2019/08/02 680 693 671 692 54,600
2019/08/01 680 696 680 695 52,300
2019/07/31 690 691 680 680 59,900
2019/07/30 695 704 687 699 51,600
2019/07/29 692 706 692 700 82,200
2019/07/26 671 692 664 690 110,700
2019/07/25 665 680 658 678 67,000
2019/07/24 670 672 658 658 57,200
2019/07/23 644 669 644 669 111,300
2019/07/22 650 650 637 646 36,000
2019/07/19 640 653 638 648 57,000
2019/07/18 630 644 629 635 68,500
2019/07/17 625 639 615 636 56,600
2019/07/16 617 627 608 627 55,300
2019/07/12 632 632 617 620 38,700
2019/07/11 634 635 624 634 29,700
2019/07/10 606 632 597 628 55,200
2019/07/09 611 619 605 607 17,400
2019/07/08 629 631 618 618 40,400
2019/07/05 636 637 624 631 56,000
2019/07/04 609 627 608 627 48,400
2019/07/03 599 609 596 609 37,300
2019/07/02 603 604 590 601 47,600
2019/07/01 600 609 593 599 56,000
2019/06/28 589 590 578 580 23,100
2019/06/27 574 586 573 586 32,200
2019/06/26 561 576 558 573 45,800
2019/06/25 583 592 562 566 46,500
2019/06/24 598 604 584 588 39,100
2019/06/21 628 628 600 603 52,000
2019/06/20 600 623 596 620 75,900
2019/06/19 595 606 593 595 48,800
2019/06/18 607 616 583 589 83,400
2019/06/17 639 641 605 609 112,800
2019/06/14 602 628 598 628 62,500
2019/06/13 596 614 592 604 53,700
2019/06/12 613 614 595 599 88,600
2019/06/11 573 609 573 609 81,300
2019/06/10 573 591 564 582 83,200
2019/06/07 561 585 556 573 72,200
2019/06/06 560 577 549 558 84,600
2019/06/05 541 594 537 563 295,500
2019/06/04 568 576 525 532 321,600
2019/06/03 604 615 561 561 220,800
2019/05/31 632 640 614 620 104,500
2019/05/30 658 662 633 635 126,300
2019/05/29 668 680 657 665 216,900
2019/05/28 645 668 645 667 104,100
2019/05/27 652 668 647 648 64,300
2019/05/24 642 668 642 652 48,500
2019/05/23 654 663 641 651 86,300
2019/05/22 670 683 659 663 57,000
2019/05/21 690 690 657 670 104,900
2019/05/20 649 679 645 676 97,000
2019/05/17 609 640 607 635 92,500
2019/05/16 634 642 609 619 85,000
2019/05/15 614 666 613 644 185,600
2019/05/14 601 622 594 614 188,700
2019/05/13 639 655 621 635 121,700
2019/05/10 656 680 631 647 226,100
2019/05/09 672 673 654 661 92,800
2019/05/08 672 680 667 674 29,000
2019/05/07 671 693 665 686 73,100
2019/04/26 681 681 658 671 84,200
2019/04/25 680 694 661 678 110,700
2019/04/24 683 687 680 680 65,900
2019/04/23 691 701 681 689 133,900
2019/04/22 715 720 701 705 121,400
2019/04/19 716 727 713 718 62,900
2019/04/18 739 741 713 713 110,900
2019/04/17 730 739 721 738 87,200
2019/04/16 729 740 726 732 80,700
2019/04/15 721 734 715 729 58,200
2019/04/12 720 729 711 719 108,700
2019/04/11 725 734 712 717 118,500
2019/04/10 716 737 706 722 144,100
2019/04/09 746 751 715 722 244,300
2019/04/08 772 774 745 754 159,200
2019/04/05 753 768 744 758 154,200
2019/04/04 778 812 747 750 476,200
2019/04/03 756 787 748 768 287,000
2019/04/02 746 760 732 754 187,000
2019/04/01 745 751 726 739 104,900
2019/03/29 758 766 737 739 99,800
2019/03/28 766 776 752 757 113,000
2019/03/27 732 786 726 781 299,300
2019/03/27 1 -> 2.00 分割
2019/03/26 1,476 1,485 1,441 1,443 73,900
2019/03/25 1,431 1,488 1,407 1,478 83,700
2019/03/22 1,500 1,514 1,451 1,484 73,600
2019/03/20 1,495 1,542 1,490 1,490 97,100
2019/03/19 1,529 1,529 1,491 1,503 44,900
2019/03/18 1,509 1,524 1,485 1,524 79,200
2019/03/15 1,453 1,488 1,446 1,478 38,900
2019/03/14 1,442 1,463 1,421 1,460 51,200
2019/03/13 1,417 1,451 1,416 1,445 52,000
2019/03/12 1,457 1,470 1,432 1,432 84,200
2019/03/11 1,474 1,493 1,400 1,450 133,000
2019/03/08 1,535 1,584 1,471 1,485 222,300
2019/03/07 1,528 1,575 1,511 1,575 87,300
2019/03/06 1,506 1,550 1,498 1,543 104,400
2019/03/05 1,494 1,515 1,490 1,506 57,400
2019/03/04 1,510 1,515 1,483 1,502 76,100
2019/03/01 1,488 1,520 1,479 1,508 215,500
2019/02/28 1,524 1,524 1,457 1,458 148,400
2019/02/27 1,470 1,534 1,451 1,523 145,000
2019/02/26 1,513 1,531 1,461 1,466 152,900
2019/02/25 1,545 1,568 1,490 1,513 198,300
2019/02/22 1,505 1,515 1,445 1,511 235,900
2019/02/21 1,527 1,529 1,473 1,495 138,600
2019/02/20 1,483 1,557 1,479 1,527 192,800
2019/02/19 1,449 1,483 1,441 1,481 128,300
2019/02/18 1,474 1,488 1,427 1,450 121,300
2019/02/15 1,469 1,484 1,431 1,444 178,700
2019/02/14 1,577 1,579 1,490 1,490 185,500
2019/02/13 1,586 1,586 1,511 1,561 252,300
2019/02/12 1,463 1,624 1,415 1,624 436,600
2019/02/08 1,651 1,651 1,540 1,625 194,100
2019/02/07 1,731 1,755 1,665 1,680 116,900
2019/02/06 1,704 1,736 1,651 1,731 125,400
2019/02/05 1,725 1,754 1,691 1,695 152,100
2019/02/04 1,580 1,723 1,555 1,708 197,700
2019/02/01 1,703 1,710 1,575 1,578 253,400
2019/01/31 1,762 1,790 1,687 1,696 142,000
2019/01/30 1,803 1,842 1,735 1,751 168,200
2019/01/29 1,836 1,836 1,765 1,820 137,300
2019/01/28 1,930 1,980 1,854 1,861 159,500
2019/01/25 1,896 1,966 1,880 1,953 166,500
2019/01/24 1,822 1,914 1,820 1,878 154,700
2019/01/23 1,800 1,845 1,780 1,840 96,200
2019/01/22 1,780 1,849 1,723 1,831 167,100
2019/01/21 1,845 1,920 1,784 1,784 255,500
2019/01/18 1,860 1,860 1,800 1,803 157,700
2019/01/17 1,860 1,876 1,800 1,835 310,300
2019/01/16 1,701 1,865 1,689 1,848 439,400
2019/01/15 1,650 1,719 1,620 1,688 156,700
2019/01/11 1,599 1,676 1,599 1,652 178,400
2019/01/10 1,604 1,621 1,566 1,571 124,400
2019/01/09 1,686 1,710 1,611 1,637 252,100
2019/01/08 1,612 1,695 1,580 1,653 304,000
2019/01/07 1,501 1,569 1,452 1,532 176,700
2019/01/04 1,433 1,483 1,365 1,448 118,300

このページの先頭へ