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
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

このページの先頭へ