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 |
|---|---|---|---|---|---|
| 2024/08/30 | 686 | 686 | 640 | 654 | 97,600 |
| 2024/08/29 | 670 | 695 | 658 | 687 | 73,000 |
| 2024/08/28 | 675 | 695 | 658 | 677 | 171,400 |
| 2024/08/27 | 637 | 668 | 616 | 666 | 60,500 |
| 2024/08/26 | 645 | 660 | 634 | 640 | 135,600 |
| 2024/08/23 | 603 | 639 | 597 | 638 | 127,400 |
| 2024/08/22 | 592 | 604 | 583 | 601 | 36,300 |
| 2024/08/21 | 591 | 594 | 586 | 590 | 27,800 |
| 2024/08/20 | 585 | 598 | 581 | 593 | 37,900 |
| 2024/08/19 | 597 | 607 | 565 | 568 | 136,300 |
| 2024/08/16 | 577 | 597 | 570 | 593 | 132,600 |
| 2024/08/15 | 563 | 576 | 557 | 568 | 62,100 |
| 2024/08/14 | 560 | 584 | 560 | 569 | 158,300 |
| 2024/08/13 | 540 | 560 | 520 | 554 | 526,000 |
| 2024/08/09 | 505 | 505 | 505 | 505 | 52,000 |
| 2024/08/08 | 434 | 434 | 406 | 425 | 50,300 |
| 2024/08/07 | 357 | 415 | 357 | 401 | 97,400 |
| 2024/08/06 | 362 | 378 | 351 | 363 | 148,900 |
| 2024/08/05 | 382 | 390 | 330 | 339 | 113,800 |
| 2024/08/02 | 415 | 424 | 406 | 410 | 103,800 |
| 2024/08/01 | 457 | 457 | 431 | 439 | 34,800 |
| 2024/07/31 | 446 | 457 | 441 | 457 | 39,700 |
| 2024/07/30 | 449 | 449 | 436 | 444 | 39,300 |
| 2024/07/29 | 458 | 458 | 445 | 450 | 48,600 |
| 2024/07/26 | 469 | 470 | 448 | 455 | 115,700 |
| 2024/07/25 | 470 | 471 | 463 | 469 | 37,800 |
| 2024/07/24 | 485 | 486 | 472 | 474 | 31,900 |
| 2024/07/23 | 489 | 492 | 474 | 482 | 49,200 |
| 2024/07/22 | 498 | 499 | 472 | 478 | 102,700 |
| 2024/07/19 | 504 | 504 | 493 | 493 | 26,500 |
| 2024/07/18 | 509 | 510 | 497 | 498 | 30,500 |
| 2024/07/17 | 502 | 513 | 502 | 513 | 23,200 |
| 2024/07/16 | 496 | 507 | 493 | 505 | 34,100 |
| 2024/07/12 | 495 | 495 | 489 | 494 | 9,500 |
| 2024/07/11 | 494 | 494 | 488 | 490 | 5,700 |
| 2024/07/10 | 493 | 497 | 485 | 493 | 8,200 |
| 2024/07/09 | 496 | 496 | 487 | 488 | 22,400 |
| 2024/07/08 | 498 | 501 | 494 | 498 | 9,000 |
| 2024/07/05 | 501 | 502 | 495 | 498 | 13,700 |
| 2024/07/04 | 500 | 505 | 496 | 501 | 12,600 |
| 2024/07/03 | 502 | 502 | 496 | 499 | 12,900 |
| 2024/07/02 | 510 | 510 | 500 | 502 | 6,800 |
| 2024/07/01 | 506 | 508 | 502 | 506 | 11,600 |
| 2024/06/28 | 512 | 516 | 509 | 509 | 9,300 |
| 2024/06/27 | 510 | 514 | 502 | 512 | 18,700 |
| 2024/06/26 | 512 | 517 | 508 | 510 | 43,500 |
| 2024/06/25 | 522 | 522 | 511 | 516 | 24,800 |
| 2024/06/24 | 498 | 522 | 498 | 511 | 60,900 |
| 2024/06/21 | 493 | 496 | 489 | 492 | 25,200 |
| 2024/06/20 | 492 | 493 | 483 | 491 | 18,800 |
| 2024/06/19 | 494 | 495 | 489 | 492 | 9,100 |
| 2024/06/18 | 490 | 497 | 488 | 493 | 16,900 |
| 2024/06/17 | 495 | 500 | 490 | 495 | 12,700 |
| 2024/06/14 | 500 | 500 | 486 | 495 | 30,100 |
| 2024/06/13 | 499 | 500 | 488 | 495 | 20,400 |
| 2024/06/12 | 490 | 498 | 485 | 496 | 8,400 |
| 2024/06/11 | 490 | 492 | 482 | 490 | 10,400 |
| 2024/06/10 | 485 | 494 | 481 | 486 | 11,300 |
| 2024/06/07 | 480 | 492 | 480 | 486 | 6,700 |
| 2024/06/06 | 492 | 492 | 479 | 480 | 51,100 |
| 2024/06/05 | 500 | 500 | 487 | 492 | 21,300 |
| 2024/06/04 | 495 | 503 | 491 | 495 | 23,300 |
| 2024/06/03 | 497 | 499 | 487 | 495 | 18,600 |
| 2024/05/31 | 490 | 500 | 490 | 497 | 14,300 |
| 2024/05/30 | 482 | 495 | 473 | 495 | 46,900 |
| 2024/05/29 | 503 | 503 | 480 | 483 | 102,500 |
| 2024/05/28 | 503 | 508 | 498 | 503 | 17,400 |
| 2024/05/27 | 514 | 514 | 498 | 503 | 30,200 |
| 2024/05/24 | 520 | 520 | 505 | 508 | 52,400 |
| 2024/05/23 | 523 | 523 | 512 | 519 | 24,100 |
| 2024/05/22 | 508 | 523 | 505 | 515 | 42,900 |
| 2024/05/21 | 507 | 518 | 504 | 508 | 35,500 |
| 2024/05/20 | 521 | 524 | 506 | 507 | 36,600 |
| 2024/05/17 | 490 | 515 | 490 | 515 | 101,800 |
| 2024/05/16 | 536 | 561 | 486 | 496 | 416,900 |
| 2024/05/15 | 540 | 540 | 540 | 540 | 36,000 |
| 2024/05/14 | 649 | 659 | 633 | 640 | 83,700 |
| 2024/05/13 | 633 | 660 | 631 | 659 | 49,700 |
| 2024/05/10 | 635 | 643 | 627 | 631 | 32,300 |
| 2024/05/09 | 646 | 651 | 635 | 635 | 30,900 |
| 2024/05/08 | 658 | 659 | 640 | 646 | 40,300 |
| 2024/05/07 | 636 | 662 | 628 | 662 | 52,000 |
| 2024/05/02 | 630 | 633 | 617 | 626 | 23,300 |
| 2024/05/01 | 605 | 642 | 605 | 640 | 49,500 |
| 2024/04/30 | 609 | 612 | 599 | 604 | 33,700 |
| 2024/04/26 | 601 | 610 | 587 | 606 | 14,600 |
| 2024/04/25 | 601 | 614 | 596 | 604 | 20,900 |
| 2024/04/24 | 614 | 619 | 604 | 610 | 22,100 |
| 2024/04/23 | 606 | 619 | 603 | 618 | 31,900 |
| 2024/04/22 | 587 | 601 | 584 | 601 | 29,300 |
| 2024/04/19 | 587 | 601 | 561 | 587 | 58,100 |
| 2024/04/18 | 569 | 600 | 569 | 597 | 44,700 |
| 2024/04/17 | 573 | 582 | 558 | 572 | 30,900 |
| 2024/04/16 | 584 | 590 | 570 | 573 | 37,800 |
| 2024/04/15 | 590 | 609 | 588 | 589 | 33,100 |
| 2024/04/12 | 607 | 608 | 592 | 595 | 30,100 |
| 2024/04/11 | 604 | 628 | 599 | 612 | 45,900 |
| 2024/04/10 | 598 | 609 | 587 | 606 | 45,100 |
| 2024/04/09 | 573 | 599 | 571 | 599 | 36,900 |
| 2024/04/08 | 573 | 587 | 558 | 577 | 91,500 |
| 2024/04/05 | 596 | 602 | 573 | 585 | 66,600 |
| 2024/04/04 | 613 | 617 | 594 | 615 | 51,600 |
| 2024/04/03 | 623 | 625 | 610 | 612 | 26,500 |
| 2024/04/02 | 631 | 639 | 611 | 626 | 56,400 |
| 2024/04/01 | 666 | 666 | 622 | 628 | 58,900 |
| 2024/03/29 | 631 | 671 | 631 | 658 | 69,200 |
| 2024/03/28 | 628 | 650 | 616 | 621 | 38,000 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 1,303 | 1,304 | 1,265 | 1,295 | 29,700 |
| 2024/03/26 | 1,335 | 1,349 | 1,288 | 1,305 | 30,800 |
| 2024/03/25 | 1,270 | 1,351 | 1,263 | 1,333 | 101,400 |
| 2024/03/22 | 1,204 | 1,305 | 1,201 | 1,282 | 113,000 |
| 2024/03/21 | 1,246 | 1,249 | 1,173 | 1,173 | 46,400 |
| 2024/03/19 | 1,187 | 1,222 | 1,186 | 1,222 | 22,000 |
| 2024/03/18 | 1,185 | 1,208 | 1,169 | 1,187 | 13,700 |
| 2024/03/15 | 1,151 | 1,170 | 1,139 | 1,166 | 20,100 |
| 2024/03/14 | 1,182 | 1,204 | 1,163 | 1,168 | 14,500 |
| 2024/03/13 | 1,250 | 1,250 | 1,156 | 1,192 | 64,600 |
| 2024/03/12 | 1,204 | 1,221 | 1,180 | 1,214 | 13,500 |
| 2024/03/11 | 1,198 | 1,237 | 1,195 | 1,221 | 31,200 |
| 2024/03/08 | 1,250 | 1,275 | 1,215 | 1,228 | 17,900 |
| 2024/03/07 | 1,260 | 1,260 | 1,211 | 1,248 | 27,200 |
| 2024/03/06 | 1,148 | 1,366 | 1,148 | 1,261 | 125,900 |
| 2024/03/05 | 1,123 | 1,160 | 1,116 | 1,148 | 24,400 |
| 2024/03/04 | 1,143 | 1,166 | 1,122 | 1,123 | 31,200 |
| 2024/03/01 | 1,141 | 1,155 | 1,101 | 1,155 | 27,100 |
| 2024/02/29 | 1,165 | 1,175 | 1,129 | 1,129 | 31,500 |
| 2024/02/28 | 1,151 | 1,204 | 1,146 | 1,178 | 34,400 |
| 2024/02/27 | 1,118 | 1,173 | 1,118 | 1,145 | 47,000 |
| 2024/02/26 | 1,140 | 1,161 | 1,123 | 1,129 | 37,900 |
| 2024/02/22 | 1,176 | 1,188 | 1,132 | 1,148 | 49,200 |
| 2024/02/21 | 1,170 | 1,184 | 1,140 | 1,149 | 43,100 |
| 2024/02/20 | 1,196 | 1,215 | 1,152 | 1,171 | 102,800 |
| 2024/02/19 | 1,123 | 1,178 | 1,065 | 1,166 | 85,300 |
| 2024/02/16 | 1,033 | 1,131 | 1,033 | 1,112 | 132,600 |
| 2024/02/15 | 1,000 | 1,079 | 976 | 1,019 | 263,100 |
| 2024/02/14 | 1,050 | 1,070 | 961 | 985 | 317,500 |
| 2024/02/13 | 1,047 | 1,047 | 1,047 | 1,047 | 16,000 |
| 2024/02/09 | 876 | 897 | 873 | 897 | 30,500 |
| 2024/02/08 | 910 | 912 | 876 | 876 | 48,100 |
| 2024/02/07 | 902 | 917 | 868 | 912 | 82,000 |
| 2024/02/06 | 818 | 904 | 815 | 896 | 121,300 |
| 2024/02/05 | 858 | 858 | 822 | 824 | 60,400 |
| 2024/02/02 | 862 | 885 | 852 | 868 | 58,800 |
| 2024/02/01 | 885 | 888 | 858 | 866 | 70,900 |
| 2024/01/31 | 907 | 921 | 866 | 900 | 112,800 |
| 2024/01/30 | 924 | 939 | 909 | 911 | 166,000 |
| 2024/01/29 | 873 | 924 | 862 | 924 | 338,200 |
| 2024/01/26 | 863 | 875 | 825 | 843 | 174,300 |
| 2024/01/25 | 800 | 824 | 782 | 821 | 44,500 |
| 2024/01/24 | 749 | 795 | 749 | 795 | 22,900 |
| 2024/01/23 | 763 | 765 | 746 | 746 | 16,700 |
| 2024/01/22 | 737 | 759 | 710 | 759 | 44,700 |
| 2024/01/19 | 721 | 730 | 710 | 730 | 12,500 |
| 2024/01/18 | 719 | 732 | 712 | 716 | 14,900 |
| 2024/01/17 | 718 | 726 | 717 | 719 | 10,800 |
| 2024/01/16 | 713 | 721 | 711 | 720 | 9,100 |
| 2024/01/15 | 711 | 715 | 704 | 715 | 24,400 |
| 2024/01/12 | 713 | 716 | 705 | 711 | 9,700 |
| 2024/01/11 | 714 | 720 | 712 | 716 | 5,500 |
| 2024/01/10 | 716 | 717 | 709 | 714 | 4,700 |
| 2024/01/09 | 733 | 736 | 715 | 716 | 24,400 |
| 2024/01/05 | 726 | 729 | 715 | 723 | 12,400 |
| 2024/01/04 | 708 | 732 | 703 | 726 | 23,800 |