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
2021/12/30 494 505 494 505 4,500
2021/12/29 490 495 490 494 1,100
2021/12/28 497 497 488 490 6,800
2021/12/27 497 497 485 497 11,800
2021/12/24 490 496 487 493 5,300
2021/12/23 490 497 490 491 6,100
2021/12/22 480 496 475 496 10,800
2021/12/21 481 482 469 480 12,300
2021/12/20 475 482 470 475 9,400
2021/12/17 488 488 473 475 15,800
2021/12/16 481 488 477 488 16,200
2021/12/15 477 483 477 480 2,200
2021/12/14 492 492 466 480 27,300
2021/12/13 482 499 477 492 14,400
2021/12/10 497 499 477 482 13,600
2021/12/09 497 501 491 491 7,200
2021/12/08 504 508 496 496 5,700
2021/12/07 475 509 469 504 36,800
2021/12/06 471 471 461 465 15,600
2021/12/03 474 475 459 471 15,500
2021/12/02 475 483 462 468 9,700
2021/12/01 481 492 465 475 25,400
2021/11/30 470 492 470 489 18,400
2021/11/29 499 514 466 472 48,000
2021/11/26 541 541 515 519 25,900
2021/11/25 557 557 535 541 27,900
2021/11/24 547 561 535 544 39,300
2021/11/22 535 546 525 544 25,100
2021/11/19 542 543 528 539 17,800
2021/11/18 539 542 525 536 12,400
2021/11/17 546 552 530 538 26,200
2021/11/16 552 557 531 552 61,800
2021/11/15 535 553 527 546 69,600
2021/11/12 509 519 503 506 8,300
2021/11/11 513 513 505 510 2,600
2021/11/10 512 520 511 513 4,600
2021/11/09 519 521 510 515 10,900
2021/11/08 528 529 517 521 12,000
2021/11/05 526 534 522 523 9,000
2021/11/04 538 550 530 530 30,000
2021/11/02 537 537 525 535 16,000
2021/11/01 546 546 533 538 6,700
2021/10/29 538 538 526 536 8,000
2021/10/28 532 543 526 536 24,600
2021/10/27 533 540 527 532 5,100
2021/10/26 530 546 530 533 7,100
2021/10/25 548 548 532 532 14,700
2021/10/22 545 563 540 557 21,900
2021/10/21 538 555 532 543 12,000
2021/10/20 534 548 528 547 10,200
2021/10/19 558 560 521 532 45,600
2021/10/18 527 548 527 544 14,500
2021/10/15 535 535 515 527 25,800
2021/10/14 561 561 529 538 27,800
2021/10/13 565 565 554 561 24,900
2021/10/12 574 580 560 568 37,200
2021/10/11 565 575 553 558 20,700
2021/10/08 554 574 550 565 26,200
2021/10/07 575 580 546 546 40,300
2021/10/06 563 590 559 572 41,900
2021/10/05 562 564 542 553 57,000
2021/10/04 590 598 571 572 74,700
2021/10/01 563 582 548 575 119,200
2021/09/30 516 579 509 564 127,400
2021/09/29 496 517 496 511 18,900
2021/09/28 531 545 502 502 60,300
2021/09/27 514 530 511 530 54,200
2021/09/24 498 504 483 504 17,500
2021/09/22 500 502 491 491 9,000
2021/09/21 492 498 478 498 18,600
2021/09/17 501 501 496 500 5,700
2021/09/16 493 515 490 502 45,800
2021/09/15 492 493 488 492 7,100
2021/09/14 478 496 477 495 41,900
2021/09/13 474 475 470 473 6,300
2021/09/10 478 478 462 474 20,000
2021/09/09 470 473 465 472 8,600
2021/09/08 468 480 460 472 14,700
2021/09/07 471 472 462 468 7,500
2021/09/06 472 474 463 470 9,400
2021/09/03 478 481 470 472 7,800
2021/09/02 482 482 474 478 5,500
2021/09/01 477 482 465 480 17,300
2021/08/31 474 478 470 478 6,200
2021/08/30 470 480 470 475 12,900
2021/08/27 470 470 452 466 16,100
2021/08/26 451 467 451 467 6,900
2021/08/25 457 470 443 455 40,700
2021/08/24 436 438 424 435 14,600
2021/08/23 421 434 418 431 27,100
2021/08/20 411 420 410 413 11,100
2021/08/19 418 425 411 417 8,300
2021/08/18 409 422 407 421 12,800
2021/08/17 413 423 410 411 14,200
2021/08/16 436 440 414 416 28,700
2021/08/13 455 455 432 443 28,000
2021/08/12 458 458 445 453 5,700
2021/08/11 457 457 440 451 8,900
2021/08/10 430 450 425 450 21,900
2021/08/06 441 444 430 430 17,900
2021/08/05 453 453 434 442 17,800
2021/08/04 445 450 440 441 9,600
2021/08/03 454 454 446 447 4,700
2021/08/02 453 454 443 451 9,600
2021/07/30 462 464 445 449 34,100
2021/07/29 458 467 458 462 7,100
2021/07/28 468 472 456 456 8,700
2021/07/27 477 477 469 472 4,600
2021/07/26 484 484 472 474 15,400
2021/07/21 477 477 463 468 18,400
2021/07/20 468 473 465 469 16,700
2021/07/19 481 482 470 470 10,100
2021/07/16 471 480 468 479 15,400
2021/07/15 466 471 465 471 8,500
2021/07/14 477 477 466 468 7,100
2021/07/13 477 478 470 471 13,700
2021/07/12 482 486 476 477 8,400
2021/07/09 466 481 466 481 21,500
2021/07/08 490 490 464 469 33,200
2021/07/07 497 497 488 490 8,100
2021/07/06 495 496 492 495 4,400
2021/07/05 496 497 492 494 3,800
2021/07/02 489 494 488 492 9,000
2021/07/01 495 498 489 490 14,200
2021/06/30 498 499 494 495 5,300
2021/06/29 500 502 495 498 11,700
2021/06/28 509 510 501 501 13,900
2021/06/25 509 509 499 502 25,100
2021/06/24 513 513 498 505 28,300
2021/06/23 510 519 507 510 34,500
2021/06/22 494 512 494 506 38,200
2021/06/21 460 488 457 488 72,700
2021/06/18 506 515 480 480 122,800
2021/06/17 502 548 491 505 395,000
2021/06/16 502 504 492 495 18,900
2021/06/15 498 498 484 497 29,200
2021/06/14 513 515 487 491 90,200
2021/06/11 520 529 507 518 97,100
2021/06/10 514 515 490 514 83,300
2021/06/09 484 508 481 508 135,000
2021/06/08 476 483 471 480 61,700
2021/06/07 466 479 451 479 149,700
2021/06/04 492 494 460 461 294,900
2021/06/03 499 516 478 493 1,148,100
2021/06/02 472 536 463 536 1,518,200
2021/06/01 440 460 440 456 78,300
2021/05/31 430 475 429 435 182,700
2021/05/28 434 434 420 428 14,600
2021/05/27 439 439 415 429 53,000
2021/05/26 410 434 409 434 68,200
2021/05/25 419 419 409 409 15,500
2021/05/24 401 419 401 416 12,400
2021/05/21 420 420 401 401 21,200
2021/05/20 418 418 405 416 18,600
2021/05/19 400 427 393 420 39,200
2021/05/18 380 399 380 399 17,800
2021/05/17 389 389 374 382 15,000
2021/05/14 367 382 367 381 14,500
2021/05/13 372 378 361 366 29,600
2021/05/12 383 383 372 374 14,700
2021/05/11 377 377 370 377 11,700
2021/05/10 377 377 373 376 5,800
2021/05/07 376 378 371 372 6,400
2021/05/06 374 377 370 375 8,000
2021/04/30 368 369 359 369 15,300
2021/04/28 373 373 365 369 9,300
2021/04/27 379 379 373 373 5,500
2021/04/26 387 387 378 381 13,700
2021/04/23 370 382 370 382 12,600
2021/04/22 366 371 365 371 8,400
2021/04/21 372 372 365 366 17,500
2021/04/20 376 377 371 374 16,300
2021/04/19 382 383 378 378 10,100
2021/04/16 381 382 375 382 7,000
2021/04/15 375 379 373 378 8,200
2021/04/14 383 383 372 374 15,600
2021/04/13 380 383 378 383 6,700
2021/04/12 385 387 380 380 8,600
2021/04/09 384 384 378 384 7,100
2021/04/08 393 393 382 382 9,600
2021/04/07 392 393 387 391 15,300
2021/04/06 392 394 392 392 2,800
2021/04/05 394 398 392 392 4,600
2021/04/02 395 397 393 395 7,200
2021/04/01 399 400 394 399 5,600
2021/03/31 393 400 392 396 5,500
2021/03/30 392 397 392 393 3,800
2021/03/29 405 405 392 394 18,500
2021/03/26 398 410 384 400 26,200
2021/03/25 401 401 390 398 14,400
2021/03/24 397 398 387 393 23,700
2021/03/23 405 406 401 401 12,800
2021/03/22 414 414 402 402 34,800
2021/03/19 409 412 405 412 15,500
2021/03/18 416 419 408 412 13,900
2021/03/17 413 435 411 414 44,700
2021/03/16 406 413 405 410 8,200
2021/03/15 400 407 400 407 12,600
2021/03/12 407 407 400 400 7,400
2021/03/11 407 407 393 402 13,200
2021/03/10 408 408 397 403 14,100
2021/03/09 390 403 390 403 19,700
2021/03/08 411 411 390 395 25,300
2021/03/05 410 410 389 404 28,500
2021/03/04 407 415 398 410 33,100
2021/03/03 415 420 410 411 19,200
2021/03/02 417 423 409 410 19,900
2021/03/01 417 420 409 417 26,500
2021/02/26 420 425 389 414 88,300
2021/02/25 438 438 424 429 82,300
2021/02/24 416 431 412 430 99,200
2021/02/22 410 422 409 416 74,800
2021/02/19 411 411 397 408 48,900
2021/02/18 414 422 403 416 84,700
2021/02/17 385 410 385 405 68,000
2021/02/16 380 393 380 385 55,800
2021/02/15 386 396 384 388 24,900
2021/02/12 395 396 375 387 50,900
2021/02/10 397 397 385 391 22,300
2021/02/09 400 404 388 389 31,400
2021/02/08 391 420 391 405 58,900
2021/02/05 383 393 379 390 50,800
2021/02/04 375 392 374 375 26,900
2021/02/03 363 400 361 374 132,100
2021/02/02 357 359 351 358 8,300
2021/02/01 350 358 350 357 9,600
2021/01/29 367 368 350 351 15,300
2021/01/28 363 371 363 365 12,700
2021/01/27 372 374 367 368 11,000
2021/01/26 358 369 358 369 13,200
2021/01/25 362 365 352 362 31,700
2021/01/22 347 354 347 354 6,000
2021/01/21 354 355 348 351 20,600
2021/01/20 338 357 338 350 51,700
2021/01/19 341 343 340 342 10,700
2021/01/18 343 343 338 341 16,800
2021/01/15 347 351 340 343 24,500
2021/01/14 358 359 342 351 43,500
2021/01/13 356 360 350 358 17,100
2021/01/12 352 359 351 359 9,500
2021/01/08 353 358 352 352 24,100
2021/01/07 364 365 344 352 66,400
2021/01/06 366 369 362 364 6,000
2021/01/05 365 366 361 364 15,600
2021/01/04 373 373 364 368 11,000

このページの先頭へ