2173 (株)博展 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 630 | 633 | 617 | 626 | 23,300 | 626 |
| 2024-05-01 | 605 | 642 | 605 | 640 | 49,500 | 640 |
| 2024-04-30 | 609 | 612 | 599 | 604 | 33,700 | 604 |
| 2024-04-26 | 601 | 610 | 587 | 606 | 14,600 | 606 |
| 2024-04-25 | 601 | 614 | 596 | 604 | 20,900 | 604 |
| 2024-04-24 | 614 | 619 | 604 | 610 | 22,100 | 610 |
| 2024-04-23 | 606 | 619 | 603 | 618 | 31,900 | 618 |
| 2024-04-22 | 587 | 601 | 584 | 601 | 29,300 | 601 |
| 2024-04-19 | 587 | 601 | 561 | 587 | 58,100 | 587 |
| 2024-04-18 | 569 | 600 | 569 | 597 | 44,700 | 597 |
| 2024-04-17 | 573 | 582 | 558 | 572 | 30,900 | 572 |
| 2024-04-16 | 584 | 590 | 570 | 573 | 37,800 | 573 |
| 2024-04-15 | 590 | 609 | 588 | 589 | 33,100 | 589 |
| 2024-04-12 | 607 | 608 | 592 | 595 | 30,100 | 595 |
| 2024-04-11 | 604 | 628 | 599 | 612 | 45,900 | 612 |
| 2024-04-10 | 598 | 609 | 587 | 606 | 45,100 | 606 |
| 2024-04-09 | 573 | 599 | 571 | 599 | 36,900 | 599 |
| 2024-04-08 | 573 | 587 | 558 | 577 | 91,500 | 577 |
| 2024-04-05 | 596 | 602 | 573 | 585 | 66,600 | 585 |
| 2024-04-04 | 613 | 617 | 594 | 615 | 51,600 | 615 |
| 2024-04-03 | 623 | 625 | 610 | 612 | 26,500 | 612 |
| 2024-04-02 | 631 | 639 | 611 | 626 | 56,400 | 626 |
| 2024-04-01 | 666 | 666 | 622 | 628 | 58,900 | 628 |
| 2024-03-29 | 631 | 671 | 631 | 658 | 69,200 | 658 |
| 2024-03-28 | 628 | 650 | 616 | 621 | 38,000 | 621 |
| 2024-03-27 | 1,303 | 1,304 | 1,265 | 1,295 | 29,700 | 647.50 |
| 2024-03-26 | 1,335 | 1,349 | 1,288 | 1,305 | 30,800 | 652.50 |
| 2024-03-25 | 1,270 | 1,351 | 1,263 | 1,333 | 101,400 | 666.50 |
| 2024-03-22 | 1,204 | 1,305 | 1,201 | 1,282 | 113,000 | 641 |
| 2024-03-21 | 1,246 | 1,249 | 1,173 | 1,173 | 46,400 | 586.50 |
| 2024-03-19 | 1,187 | 1,222 | 1,186 | 1,222 | 22,000 | 611 |
| 2024-03-18 | 1,185 | 1,208 | 1,169 | 1,187 | 13,700 | 593.50 |
| 2024-03-15 | 1,151 | 1,170 | 1,139 | 1,166 | 20,100 | 583 |
| 2024-03-14 | 1,182 | 1,204 | 1,163 | 1,168 | 14,500 | 584 |
| 2024-03-13 | 1,250 | 1,250 | 1,156 | 1,192 | 64,600 | 596 |
| 2024-03-12 | 1,204 | 1,221 | 1,180 | 1,214 | 13,500 | 607 |
| 2024-03-11 | 1,198 | 1,237 | 1,195 | 1,221 | 31,200 | 610.50 |
| 2024-03-08 | 1,250 | 1,275 | 1,215 | 1,228 | 17,900 | 614 |
| 2024-03-07 | 1,260 | 1,260 | 1,211 | 1,248 | 27,200 | 624 |
| 2024-03-06 | 1,148 | 1,366 | 1,148 | 1,261 | 125,900 | 630.50 |
| 2024-03-05 | 1,123 | 1,160 | 1,116 | 1,148 | 24,400 | 574 |
| 2024-03-04 | 1,143 | 1,166 | 1,122 | 1,123 | 31,200 | 561.50 |
| 2024-03-01 | 1,141 | 1,155 | 1,101 | 1,155 | 27,100 | 577.50 |
| 2024-02-29 | 1,165 | 1,175 | 1,129 | 1,129 | 31,500 | 564.50 |
| 2024-02-28 | 1,151 | 1,204 | 1,146 | 1,178 | 34,400 | 589 |
| 2024-02-27 | 1,118 | 1,173 | 1,118 | 1,145 | 47,000 | 572.50 |
| 2024-02-26 | 1,140 | 1,161 | 1,123 | 1,129 | 37,900 | 564.50 |
| 2024-02-22 | 1,176 | 1,188 | 1,132 | 1,148 | 49,200 | 574 |
| 2024-02-21 | 1,170 | 1,184 | 1,140 | 1,149 | 43,100 | 574.50 |
| 2024-02-20 | 1,196 | 1,215 | 1,152 | 1,171 | 102,800 | 585.50 |
| 2024-02-19 | 1,123 | 1,178 | 1,065 | 1,166 | 85,300 | 583 |
| 2024-02-16 | 1,033 | 1,131 | 1,033 | 1,112 | 132,600 | 556 |
| 2024-02-15 | 1,000 | 1,079 | 976 | 1,019 | 263,100 | 509.50 |
| 2024-02-14 | 1,050 | 1,070 | 961 | 985 | 317,500 | 492.50 |
| 2024-02-13 | 1,047 | 1,047 | 1,047 | 1,047 | 16,000 | 523.50 |
| 2024-02-09 | 876 | 897 | 873 | 897 | 30,500 | 448.50 |
| 2024-02-08 | 910 | 912 | 876 | 876 | 48,100 | 438 |
| 2024-02-07 | 902 | 917 | 868 | 912 | 82,000 | 456 |
| 2024-02-06 | 818 | 904 | 815 | 896 | 121,300 | 448 |
| 2024-02-05 | 858 | 858 | 822 | 824 | 60,400 | 412 |
| 2024-02-02 | 862 | 885 | 852 | 868 | 58,800 | 434 |
| 2024-02-01 | 885 | 888 | 858 | 866 | 70,900 | 433 |
| 2024-01-31 | 907 | 921 | 866 | 900 | 112,800 | 450 |
| 2024-01-30 | 924 | 939 | 909 | 911 | 166,000 | 455.50 |
| 2024-01-29 | 873 | 924 | 862 | 924 | 338,200 | 462 |
| 2024-01-26 | 863 | 875 | 825 | 843 | 174,300 | 421.50 |
| 2024-01-25 | 800 | 824 | 782 | 821 | 44,500 | 410.50 |
| 2024-01-24 | 749 | 795 | 749 | 795 | 22,900 | 397.50 |
| 2024-01-23 | 763 | 765 | 746 | 746 | 16,700 | 373 |
| 2024-01-22 | 737 | 759 | 710 | 759 | 44,700 | 379.50 |
| 2024-01-19 | 721 | 730 | 710 | 730 | 12,500 | 365 |
| 2024-01-18 | 719 | 732 | 712 | 716 | 14,900 | 358 |
| 2024-01-17 | 718 | 726 | 717 | 719 | 10,800 | 359.50 |
| 2024-01-16 | 713 | 721 | 711 | 720 | 9,100 | 360 |
| 2024-01-15 | 711 | 715 | 704 | 715 | 24,400 | 357.50 |
| 2024-01-12 | 713 | 716 | 705 | 711 | 9,700 | 355.50 |
| 2024-01-11 | 714 | 720 | 712 | 716 | 5,500 | 358 |
| 2024-01-10 | 716 | 717 | 709 | 714 | 4,700 | 357 |
| 2024-01-09 | 733 | 736 | 715 | 716 | 24,400 | 358 |
| 2024-01-05 | 726 | 729 | 715 | 723 | 12,400 | 361.50 |
| 2024-01-04 | 708 | 732 | 703 | 726 | 23,800 | 363 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2012-03-28]1株→200株
