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
2022/12/30 726 726 712 722 3,000
2022/12/29 718 719 710 716 2,800
2022/12/28 723 726 714 725 5,200
2022/12/27 722 726 718 725 2,700
2022/12/26 729 729 712 718 8,000
2022/12/23 703 711 691 711 6,700
2022/12/22 717 717 703 703 3,900
2022/12/21 722 731 713 717 14,000
2022/12/20 738 738 703 708 9,600
2022/12/19 732 738 731 738 2,400
2022/12/16 733 739 726 732 5,400
2022/12/15 743 749 730 738 10,800
2022/12/14 722 765 718 736 83,400
2022/12/13 680 683 673 683 3,700
2022/12/12 692 692 672 680 5,400
2022/12/09 700 700 672 685 15,000
2022/12/08 698 703 674 690 19,600
2022/12/07 656 698 656 698 23,700
2022/12/06 665 667 653 655 17,400
2022/12/05 687 695 656 659 23,900
2022/12/02 733 733 691 697 33,700
2022/12/01 762 762 723 733 39,700
2022/11/30 765 769 764 769 8,800
2022/11/29 778 778 771 773 4,600
2022/11/28 784 784 775 775 3,300
2022/11/25 785 785 775 784 10,400
2022/11/24 788 788 780 785 7,800
2022/11/22 782 785 778 785 7,400
2022/11/21 790 790 779 789 11,300
2022/11/18 774 790 766 790 17,000
2022/11/17 770 780 762 772 9,400
2022/11/16 781 790 760 771 22,100
2022/11/15 780 803 771 785 19,900
2022/11/14 815 819 810 810 13,900
2022/11/11 815 820 804 817 10,500
2022/11/10 814 814 803 813 4,400
2022/11/09 815 816 803 814 6,300
2022/11/08 803 814 803 814 4,800
2022/11/07 805 805 796 803 2,900
2022/11/04 788 803 788 802 6,000
2022/11/02 790 798 788 788 3,500
2022/11/01 803 813 786 798 4,700
2022/10/31 802 810 794 800 2,400
2022/10/28 790 802 786 802 2,600
2022/10/27 797 800 792 798 4,200
2022/10/26 795 806 790 797 7,800
2022/10/25 804 804 792 796 4,100
2022/10/24 812 812 793 793 8,100
2022/10/21 825 835 803 803 14,100
2022/10/20 798 819 794 819 7,500
2022/10/19 804 807 798 799 5,000
2022/10/18 792 809 782 809 7,200
2022/10/17 789 792 782 788 3,600
2022/10/14 792 800 780 790 6,200
2022/10/13 796 804 785 790 8,900
2022/10/12 788 805 788 798 6,300
2022/10/11 785 796 778 796 4,200
2022/10/07 787 794 774 791 5,200
2022/10/06 808 814 799 799 5,900
2022/10/05 805 813 799 809 5,200
2022/10/04 792 808 785 805 13,400
2022/10/03 776 790 741 790 11,500
2022/09/30 808 810 777 777 13,500
2022/09/29 823 823 802 819 6,400
2022/09/28 829 829 817 825 23,700
2022/09/27 817 825 800 825 16,800
2022/09/26 815 819 799 807 18,000
2022/09/22 782 806 780 806 11,800
2022/09/21 778 790 761 790 12,600
2022/09/20 769 780 763 780 3,300
2022/09/16 777 777 760 769 3,600
2022/09/15 755 776 752 776 14,300
2022/09/14 750 777 743 759 20,700
2022/09/13 780 781 771 778 4,800
2022/09/12 764 783 764 783 9,900
2022/09/09 770 770 758 763 10,500
2022/09/08 767 785 756 763 25,000
2022/09/07 784 784 771 771 3,300
2022/09/06 782 797 782 786 4,300
2022/09/05 772 789 772 788 6,400
2022/09/02 798 798 765 784 11,700
2022/09/01 811 812 776 797 20,600
2022/08/31 830 830 810 817 15,900
2022/08/30 825 832 818 830 9,500
2022/08/29 810 831 810 826 12,200
2022/08/26 844 844 828 830 7,300
2022/08/25 838 844 828 841 11,100
2022/08/24 834 838 818 838 14,300
2022/08/23 840 840 825 831 13,800
2022/08/22 813 864 808 845 58,400
2022/08/19 822 830 809 823 30,200
2022/08/18 801 829 794 807 27,200
2022/08/17 820 870 805 813 133,800
2022/08/16 753 820 746 820 98,200
2022/08/15 768 819 764 798 92,700
2022/08/12 736 754 731 753 25,600
2022/08/10 731 731 719 723 10,700
2022/08/09 722 737 715 731 13,200
2022/08/08 747 747 717 726 17,100
2022/08/05 754 754 736 738 4,700
2022/08/04 744 757 739 754 11,700
2022/08/03 739 739 731 736 2,500
2022/08/02 738 739 730 730 2,900
2022/08/01 742 743 731 733 9,500
2022/07/29 762 767 745 745 12,100
2022/07/28 774 783 760 762 6,100
2022/07/27 781 786 764 774 9,700
2022/07/26 770 787 761 787 5,800
2022/07/25 774 774 763 771 5,700
2022/07/22 788 790 769 774 8,700
2022/07/21 755 800 755 792 34,100
2022/07/20 750 757 736 757 12,900
2022/07/19 731 739 721 739 10,500
2022/07/15 749 749 723 732 8,300
2022/07/14 739 755 737 749 4,200
2022/07/13 743 750 736 749 3,500
2022/07/12 753 762 732 746 15,500
2022/07/11 730 758 730 753 18,100
2022/07/08 720 738 718 730 25,700
2022/07/07 783 786 726 726 57,300
2022/07/06 794 796 775 786 15,900
2022/07/05 799 805 796 800 7,600
2022/07/04 804 814 775 795 23,400
2022/07/01 787 826 787 802 38,300
2022/06/30 830 830 787 787 48,800
2022/06/29 815 833 800 833 39,700
2022/06/28 791 819 785 819 42,300
2022/06/27 819 819 789 801 47,000
2022/06/24 805 818 770 808 85,800
2022/06/23 823 830 796 810 150,600
2022/06/22 780 825 775 825 235,700
2022/06/21 711 750 711 750 117,900
2022/06/20 715 718 679 698 44,700
2022/06/17 698 721 689 721 73,500
2022/06/16 670 717 670 704 96,600
2022/06/15 630 666 619 653 45,100
2022/06/14 596 620 596 620 12,200
2022/06/13 621 629 610 615 15,100
2022/06/10 608 633 603 633 28,400
2022/06/09 614 630 607 614 32,200
2022/06/08 608 620 600 614 26,200
2022/06/07 610 612 592 598 21,300
2022/06/06 617 617 600 609 10,000
2022/06/03 620 620 580 598 38,900
2022/06/02 620 620 606 619 28,000
2022/06/01 579 634 573 612 57,000
2022/05/31 565 570 559 570 13,700
2022/05/30 546 560 546 555 11,800
2022/05/27 557 557 546 546 4,000
2022/05/26 548 553 546 547 8,700
2022/05/25 565 565 540 549 20,700
2022/05/24 577 577 563 575 12,100
2022/05/23 566 570 559 570 17,700
2022/05/20 556 561 552 561 9,400
2022/05/19 543 555 543 554 7,300
2022/05/18 546 549 543 549 5,200
2022/05/17 548 548 536 546 6,100
2022/05/16 562 562 536 538 18,400
2022/05/13 526 546 526 546 10,000
2022/05/12 547 549 527 527 9,100
2022/05/11 560 580 552 557 27,200
2022/05/10 536 544 524 544 9,800
2022/05/09 531 542 531 542 7,600
2022/05/06 538 538 530 538 5,200
2022/05/02 530 539 525 532 5,500
2022/04/28 530 530 521 530 3,300
2022/04/27 530 530 526 530 1,100
2022/04/26 529 538 529 534 1,800
2022/04/25 532 535 530 535 7,600
2022/04/22 529 530 526 530 4,300
2022/04/21 530 533 509 529 14,200
2022/04/20 518 538 518 529 7,800
2022/04/19 532 532 521 526 6,000
2022/04/18 535 535 531 531 1,200
2022/04/15 533 537 530 534 4,000
2022/04/14 545 548 531 536 9,900
2022/04/13 536 543 534 543 8,800
2022/04/12 527 535 525 529 4,400
2022/04/11 541 541 528 528 5,400
2022/04/08 536 553 531 533 18,800
2022/04/07 539 552 525 543 38,300
2022/04/06 511 555 508 550 51,500
2022/04/05 515 515 504 508 7,500
2022/04/04 521 521 500 505 12,300
2022/04/01 538 538 520 521 12,600
2022/03/31 528 528 521 528 4,300
2022/03/30 528 533 520 529 6,600
2022/03/29 530 541 526 526 17,300
2022/03/28 544 544 531 540 7,800
2022/03/25 549 549 531 538 10,300
2022/03/24 522 543 521 543 7,100
2022/03/23 525 525 520 522 3,500
2022/03/22 555 555 516 517 19,000
2022/03/18 541 549 535 545 19,000
2022/03/17 540 558 532 539 26,200
2022/03/16 528 545 526 544 47,700
2022/03/15 517 525 513 520 21,400
2022/03/14 498 520 498 519 38,300
2022/03/11 493 502 491 501 14,300
2022/03/10 483 509 483 498 31,700
2022/03/09 468 481 468 475 6,100
2022/03/08 463 477 463 466 8,000
2022/03/07 492 492 469 487 7,800
2022/03/04 499 499 483 490 3,400
2022/03/03 498 498 483 494 2,400
2022/03/02 495 497 491 497 2,300
2022/03/01 486 500 482 499 16,500
2022/02/28 475 480 468 478 8,500
2022/02/25 466 475 451 470 16,600
2022/02/24 450 458 438 458 22,600
2022/02/22 491 491 457 464 19,800
2022/02/21 498 498 487 496 10,600
2022/02/18 495 502 489 496 5,300
2022/02/17 496 503 493 495 3,300
2022/02/16 513 519 494 494 7,500
2022/02/15 520 520 501 513 11,000
2022/02/14 525 529 524 524 6,900
2022/02/10 529 540 529 535 6,700
2022/02/09 537 541 520 535 27,900
2022/02/08 520 537 520 535 26,000
2022/02/07 507 520 505 520 9,400
2022/02/04 494 515 491 515 16,400
2022/02/03 480 499 478 493 7,800
2022/02/02 492 493 485 493 2,300
2022/02/01 492 492 478 489 4,700
2022/01/31 485 485 463 485 2,900
2022/01/28 470 485 461 485 7,600
2022/01/27 487 487 465 468 6,500
2022/01/26 486 489 486 487 1,500
2022/01/25 503 503 485 487 12,400
2022/01/24 486 495 485 495 7,900
2022/01/21 493 498 490 495 9,000
2022/01/20 481 500 477 500 8,800
2022/01/19 503 505 480 481 15,000
2022/01/18 503 510 502 502 3,700
2022/01/17 508 508 500 504 2,100
2022/01/14 499 509 495 509 4,400
2022/01/13 495 509 495 509 3,400
2022/01/12 497 506 494 495 2,700
2022/01/11 506 507 495 497 4,500
2022/01/07 510 510 498 506 13,800
2022/01/06 501 506 496 497 12,300
2022/01/05 515 515 502 509 5,800
2022/01/04 538 538 510 514 27,100

このページの先頭へ