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 |
---|---|---|---|---|---|
2020/12/30 | 369 | 372 | 367 | 371 | 14,800 |
2020/12/29 | 363 | 374 | 363 | 366 | 13,200 |
2020/12/28 | 366 | 373 | 362 | 365 | 9,800 |
2020/12/25 | 376 | 376 | 366 | 371 | 24,900 |
2020/12/24 | 359 | 391 | 356 | 368 | 57,100 |
2020/12/23 | 353 | 359 | 352 | 359 | 12,400 |
2020/12/22 | 370 | 374 | 357 | 357 | 37,300 |
2020/12/21 | 379 | 379 | 372 | 375 | 18,300 |
2020/12/18 | 374 | 377 | 373 | 377 | 14,100 |
2020/12/17 | 378 | 382 | 376 | 379 | 7,100 |
2020/12/16 | 379 | 379 | 376 | 378 | 5,800 |
2020/12/15 | 380 | 381 | 378 | 379 | 10,000 |
2020/12/14 | 382 | 386 | 382 | 383 | 9,100 |
2020/12/11 | 384 | 387 | 383 | 387 | 6,900 |
2020/12/10 | 384 | 390 | 384 | 387 | 8,700 |
2020/12/09 | 390 | 390 | 383 | 389 | 9,700 |
2020/12/08 | 384 | 393 | 384 | 388 | 21,500 |
2020/12/07 | 379 | 384 | 377 | 384 | 19,800 |
2020/12/04 | 380 | 383 | 377 | 382 | 12,700 |
2020/12/03 | 389 | 389 | 381 | 383 | 16,500 |
2020/12/02 | 385 | 388 | 382 | 385 | 15,500 |
2020/12/01 | 389 | 400 | 384 | 385 | 19,800 |
2020/11/30 | 376 | 384 | 376 | 382 | 9,400 |
2020/11/27 | 375 | 386 | 375 | 377 | 19,400 |
2020/11/26 | 381 | 392 | 375 | 381 | 27,500 |
2020/11/25 | 403 | 403 | 381 | 387 | 47,300 |
2020/11/24 | 381 | 396 | 379 | 395 | 98,400 |
2020/11/20 | 368 | 374 | 366 | 374 | 14,800 |
2020/11/19 | 368 | 369 | 364 | 368 | 30,400 |
2020/11/18 | 377 | 377 | 367 | 370 | 39,000 |
2020/11/17 | 386 | 386 | 368 | 380 | 30,500 |
2020/11/16 | 366 | 391 | 365 | 370 | 61,300 |
2020/11/13 | 375 | 376 | 364 | 366 | 36,500 |
2020/11/12 | 391 | 397 | 378 | 383 | 41,400 |
2020/11/11 | 397 | 399 | 383 | 388 | 48,400 |
2020/11/10 | 409 | 412 | 383 | 390 | 205,100 |
2020/11/09 | 365 | 368 | 354 | 361 | 38,300 |
2020/11/06 | 376 | 376 | 366 | 368 | 16,800 |
2020/11/05 | 365 | 371 | 365 | 368 | 16,900 |
2020/11/04 | 362 | 372 | 358 | 364 | 25,900 |
2020/11/02 | 359 | 367 | 355 | 359 | 13,700 |
2020/10/30 | 372 | 372 | 352 | 357 | 27,000 |
2020/10/29 | 368 | 374 | 356 | 372 | 14,800 |
2020/10/28 | 373 | 375 | 367 | 374 | 18,300 |
2020/10/27 | 373 | 379 | 371 | 372 | 19,000 |
2020/10/26 | 393 | 393 | 373 | 385 | 32,200 |
2020/10/23 | 390 | 390 | 371 | 383 | 36,500 |
2020/10/22 | 407 | 407 | 388 | 390 | 38,700 |
2020/10/21 | 396 | 410 | 385 | 410 | 178,000 |
2020/10/20 | 370 | 385 | 368 | 380 | 23,800 |
2020/10/19 | 373 | 380 | 365 | 374 | 35,700 |
2020/10/16 | 381 | 381 | 368 | 369 | 40,600 |
2020/10/15 | 394 | 396 | 371 | 381 | 96,400 |
2020/10/14 | 400 | 400 | 395 | 395 | 17,000 |
2020/10/13 | 398 | 404 | 398 | 401 | 9,900 |
2020/10/12 | 404 | 404 | 396 | 400 | 25,000 |
2020/10/09 | 410 | 413 | 401 | 403 | 81,700 |
2020/10/08 | 412 | 412 | 398 | 398 | 42,800 |
2020/10/07 | 404 | 407 | 397 | 407 | 27,200 |
2020/10/06 | 404 | 410 | 395 | 404 | 52,300 |
2020/10/05 | 392 | 404 | 392 | 399 | 49,000 |
2020/10/02 | 407 | 413 | 395 | 398 | 72,800 |
2020/09/30 | 409 | 410 | 402 | 404 | 24,600 |
2020/09/29 | 410 | 422 | 401 | 416 | 56,600 |
2020/09/28 | 412 | 412 | 398 | 406 | 53,700 |
2020/09/25 | 420 | 420 | 395 | 414 | 56,200 |
2020/09/24 | 408 | 409 | 400 | 404 | 50,000 |
2020/09/23 | 435 | 435 | 405 | 415 | 73,600 |
2020/09/18 | 436 | 436 | 423 | 427 | 48,800 |
2020/09/17 | 450 | 450 | 429 | 433 | 47,700 |
2020/09/16 | 445 | 456 | 441 | 447 | 62,500 |
2020/09/15 | 451 | 451 | 440 | 445 | 43,800 |
2020/09/14 | 473 | 474 | 453 | 453 | 99,900 |
2020/09/11 | 434 | 452 | 427 | 449 | 91,000 |
2020/09/10 | 436 | 438 | 427 | 429 | 74,400 |
2020/09/09 | 453 | 458 | 440 | 441 | 72,700 |
2020/09/08 | 453 | 485 | 427 | 453 | 704,100 |
2020/09/07 | 400 | 483 | 396 | 429 | 443,300 |
2020/09/04 | 400 | 407 | 394 | 403 | 22,500 |
2020/09/03 | 413 | 413 | 404 | 405 | 30,600 |
2020/09/02 | 420 | 424 | 406 | 409 | 30,300 |
2020/09/01 | 416 | 465 | 407 | 423 | 200,400 |
2020/08/31 | 403 | 418 | 403 | 413 | 22,300 |
2020/08/28 | 416 | 419 | 386 | 395 | 64,300 |
2020/08/27 | 428 | 428 | 415 | 420 | 23,000 |
2020/08/26 | 420 | 431 | 410 | 431 | 45,600 |
2020/08/25 | 421 | 433 | 403 | 419 | 72,900 |
2020/08/24 | 399 | 434 | 395 | 420 | 138,100 |
2020/08/21 | 371 | 388 | 368 | 386 | 77,300 |
2020/08/20 | 347 | 388 | 346 | 364 | 109,600 |
2020/08/19 | 345 | 350 | 344 | 349 | 17,100 |
2020/08/18 | 335 | 345 | 335 | 345 | 17,400 |
2020/08/17 | 337 | 344 | 335 | 335 | 52,200 |
2020/08/14 | 376 | 393 | 349 | 351 | 110,200 |
2020/08/13 | 365 | 378 | 361 | 374 | 44,100 |
2020/08/12 | 351 | 360 | 348 | 358 | 12,800 |
2020/08/11 | 350 | 363 | 350 | 351 | 21,400 |
2020/08/07 | 345 | 350 | 340 | 350 | 22,400 |
2020/08/06 | 351 | 351 | 344 | 348 | 15,600 |
2020/08/05 | 345 | 357 | 345 | 351 | 17,500 |
2020/08/04 | 353 | 359 | 351 | 353 | 26,400 |
2020/08/03 | 332 | 355 | 332 | 352 | 50,300 |
2020/07/31 | 317 | 340 | 314 | 328 | 108,400 |
2020/07/30 | 358 | 364 | 344 | 349 | 29,600 |
2020/07/29 | 366 | 366 | 356 | 361 | 29,800 |
2020/07/28 | 373 | 378 | 366 | 366 | 20,400 |
2020/07/27 | 391 | 391 | 369 | 375 | 42,100 |
2020/07/22 | 383 | 387 | 378 | 383 | 15,700 |
2020/07/21 | 393 | 394 | 380 | 383 | 51,100 |
2020/07/20 | 390 | 391 | 377 | 386 | 30,300 |
2020/07/17 | 395 | 402 | 383 | 389 | 33,600 |
2020/07/16 | 378 | 405 | 378 | 395 | 60,700 |
2020/07/15 | 387 | 389 | 373 | 382 | 96,300 |
2020/07/14 | 431 | 435 | 393 | 395 | 119,700 |
2020/07/13 | 437 | 441 | 428 | 431 | 22,000 |
2020/07/10 | 433 | 442 | 431 | 436 | 20,500 |
2020/07/09 | 458 | 458 | 431 | 433 | 28,000 |
2020/07/08 | 459 | 461 | 443 | 458 | 38,400 |
2020/07/07 | 443 | 459 | 436 | 459 | 36,500 |
2020/07/06 | 423 | 445 | 419 | 440 | 42,700 |
2020/07/03 | 416 | 440 | 416 | 429 | 46,800 |
2020/07/02 | 444 | 446 | 415 | 415 | 76,800 |
2020/07/01 | 457 | 471 | 446 | 455 | 47,800 |
2020/06/30 | 452 | 469 | 439 | 450 | 92,100 |
2020/06/29 | 455 | 456 | 429 | 439 | 110,000 |
2020/06/26 | 480 | 482 | 457 | 463 | 47,200 |
2020/06/25 | 500 | 500 | 476 | 480 | 44,200 |
2020/06/24 | 511 | 514 | 493 | 500 | 32,300 |
2020/06/23 | 516 | 523 | 503 | 511 | 82,900 |
2020/06/22 | 496 | 514 | 490 | 501 | 55,600 |
2020/06/19 | 479 | 496 | 473 | 488 | 52,100 |
2020/06/18 | 481 | 486 | 467 | 471 | 40,500 |
2020/06/17 | 477 | 485 | 468 | 485 | 37,500 |
2020/06/16 | 460 | 485 | 460 | 480 | 75,300 |
2020/06/15 | 497 | 497 | 436 | 436 | 128,900 |
2020/06/12 | 461 | 495 | 448 | 492 | 131,500 |
2020/06/11 | 508 | 516 | 485 | 485 | 83,900 |
2020/06/10 | 516 | 525 | 511 | 511 | 41,000 |
2020/06/09 | 528 | 529 | 500 | 526 | 85,800 |
2020/06/08 | 530 | 538 | 522 | 530 | 63,400 |
2020/06/05 | 493 | 525 | 493 | 524 | 138,200 |
2020/06/04 | 505 | 506 | 482 | 490 | 70,400 |
2020/06/03 | 514 | 516 | 490 | 502 | 97,500 |
2020/06/02 | 510 | 517 | 498 | 510 | 79,400 |
2020/06/01 | 520 | 520 | 503 | 506 | 65,200 |
2020/05/29 | 503 | 523 | 502 | 517 | 72,200 |
2020/05/28 | 549 | 549 | 508 | 509 | 153,300 |
2020/05/27 | 546 | 558 | 530 | 542 | 130,800 |
2020/05/26 | 600 | 617 | 532 | 536 | 729,800 |
2020/05/25 | 509 | 540 | 503 | 535 | 303,000 |
2020/05/22 | 501 | 519 | 480 | 494 | 200,900 |
2020/05/21 | 505 | 507 | 485 | 499 | 73,500 |
2020/05/20 | 489 | 498 | 477 | 497 | 91,900 |
2020/05/19 | 496 | 509 | 482 | 493 | 159,300 |
2020/05/18 | 482 | 525 | 470 | 489 | 317,900 |
2020/05/15 | 481 | 508 | 466 | 498 | 310,700 |
2020/05/14 | 522 | 560 | 460 | 489 | 684,400 |
2020/05/13 | 508 | 525 | 490 | 506 | 546,700 |
2020/05/12 | 424 | 518 | 415 | 518 | 612,400 |
2020/05/11 | 411 | 459 | 390 | 438 | 734,300 |
2020/05/08 | 347 | 427 | 346 | 427 | 660,300 |
2020/05/07 | 338 | 350 | 338 | 347 | 34,100 |
2020/05/01 | 338 | 345 | 333 | 343 | 34,400 |
2020/04/30 | 350 | 350 | 338 | 338 | 54,200 |
2020/04/28 | 327 | 343 | 325 | 335 | 88,700 |
2020/04/27 | 328 | 328 | 314 | 323 | 55,200 |
2020/04/24 | 323 | 340 | 308 | 313 | 82,200 |
2020/04/23 | 309 | 323 | 307 | 311 | 37,700 |
2020/04/22 | 312 | 313 | 303 | 308 | 37,800 |
2020/04/21 | 343 | 346 | 315 | 322 | 58,200 |
2020/04/20 | 318 | 341 | 315 | 337 | 60,300 |
2020/04/17 | 334 | 334 | 318 | 323 | 55,100 |
2020/04/16 | 308 | 326 | 302 | 326 | 26,300 |
2020/04/15 | 326 | 327 | 303 | 306 | 57,000 |
2020/04/14 | 325 | 331 | 317 | 318 | 27,000 |
2020/04/13 | 329 | 329 | 310 | 317 | 42,100 |
2020/04/10 | 338 | 344 | 320 | 329 | 32,900 |
2020/04/09 | 327 | 347 | 321 | 342 | 48,300 |
2020/04/08 | 317 | 326 | 298 | 326 | 46,100 |
2020/04/07 | 314 | 316 | 290 | 309 | 33,500 |
2020/04/06 | 281 | 304 | 280 | 298 | 144,500 |
2020/04/03 | 315 | 315 | 286 | 289 | 86,800 |
2020/04/02 | 295 | 322 | 290 | 304 | 81,500 |
2020/04/01 | 307 | 315 | 297 | 300 | 58,600 |
2020/03/31 | 320 | 337 | 313 | 314 | 42,200 |
2020/03/30 | 336 | 350 | 310 | 312 | 193,400 |
2020/03/27 | 357 | 360 | 340 | 355 | 82,500 |
2020/03/26 | 343 | 362 | 339 | 341 | 70,900 |
2020/03/25 | 373 | 382 | 355 | 371 | 120,500 |
2020/03/24 | 321 | 345 | 320 | 341 | 77,200 |
2020/03/23 | 294 | 310 | 290 | 307 | 162,200 |
2020/03/19 | 309 | 317 | 282 | 289 | 158,700 |
2020/03/18 | 308 | 317 | 294 | 301 | 115,000 |
2020/03/17 | 267 | 302 | 255 | 284 | 234,800 |
2020/03/16 | 302 | 314 | 267 | 267 | 109,400 |
2020/03/13 | 285 | 295 | 260 | 287 | 181,500 |
2020/03/12 | 337 | 354 | 313 | 317 | 166,200 |
2020/03/11 | 360 | 383 | 340 | 340 | 89,000 |
2020/03/10 | 334 | 383 | 306 | 357 | 212,500 |
2020/03/09 | 366 | 383 | 338 | 345 | 147,300 |
2020/03/06 | 412 | 419 | 397 | 398 | 106,600 |
2020/03/05 | 443 | 448 | 417 | 420 | 76,000 |
2020/03/04 | 425 | 450 | 424 | 440 | 89,400 |
2020/03/03 | 500 | 500 | 435 | 437 | 137,700 |
2020/03/02 | 438 | 486 | 434 | 476 | 185,800 |
2020/02/28 | 446 | 458 | 397 | 418 | 314,600 |
2020/02/27 | 498 | 498 | 439 | 476 | 203,600 |
2020/02/26 | 517 | 528 | 494 | 500 | 114,300 |
2020/02/25 | 515 | 544 | 515 | 534 | 105,600 |
2020/02/21 | 571 | 584 | 560 | 561 | 48,800 |
2020/02/20 | 597 | 609 | 580 | 582 | 38,300 |
2020/02/19 | 566 | 606 | 566 | 594 | 68,600 |
2020/02/18 | 595 | 598 | 554 | 565 | 123,600 |
2020/02/17 | 622 | 627 | 590 | 605 | 76,000 |
2020/02/14 | 640 | 652 | 621 | 621 | 90,200 |
2020/02/13 | 677 | 679 | 661 | 665 | 31,700 |
2020/02/12 | 681 | 690 | 670 | 675 | 65,900 |
2020/02/10 | 675 | 708 | 675 | 690 | 202,900 |
2020/02/07 | 655 | 655 | 630 | 637 | 46,600 |
2020/02/06 | 647 | 655 | 632 | 655 | 54,400 |
2020/02/05 | 659 | 660 | 630 | 637 | 42,800 |
2020/02/04 | 631 | 656 | 619 | 656 | 46,100 |
2020/02/03 | 606 | 625 | 604 | 621 | 51,500 |
2020/01/31 | 644 | 645 | 627 | 636 | 40,300 |
2020/01/30 | 666 | 666 | 630 | 637 | 95,700 |
2020/01/29 | 700 | 704 | 666 | 668 | 48,100 |
2020/01/28 | 658 | 745 | 658 | 697 | 285,600 |
2020/01/27 | 701 | 701 | 660 | 678 | 76,500 |
2020/01/24 | 728 | 730 | 713 | 716 | 31,700 |
2020/01/23 | 739 | 739 | 728 | 732 | 6,500 |
2020/01/22 | 731 | 742 | 731 | 737 | 25,000 |
2020/01/21 | 733 | 738 | 722 | 733 | 27,000 |
2020/01/20 | 743 | 744 | 733 | 733 | 26,600 |
2020/01/17 | 753 | 756 | 740 | 744 | 21,100 |
2020/01/16 | 751 | 759 | 741 | 752 | 22,400 |
2020/01/15 | 737 | 755 | 736 | 755 | 37,600 |
2020/01/14 | 768 | 768 | 736 | 736 | 44,200 |
2020/01/10 | 730 | 764 | 730 | 760 | 80,800 |
2020/01/09 | 728 | 749 | 724 | 737 | 46,400 |
2020/01/08 | 730 | 730 | 699 | 716 | 60,200 |
2020/01/07 | 711 | 737 | 711 | 735 | 53,000 |
2020/01/06 | 698 | 711 | 689 | 705 | 45,300 |