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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 589 | 602 | 586 | 586 | 135,200 | 586 |
| 2024-12-02 | 564 | 595 | 564 | 586 | 118,000 | 586 |
| 2024-11-29 | 548 | 564 | 546 | 564 | 71,300 | 564 |
| 2024-11-28 | 546 | 558 | 546 | 548 | 18,400 | 548 |
| 2024-11-27 | 554 | 554 | 546 | 548 | 25,400 | 548 |
| 2024-11-26 | 555 | 555 | 545 | 547 | 25,300 | 547 |
| 2024-11-25 | 555 | 564 | 535 | 548 | 100,900 | 548 |
| 2024-11-22 | 546 | 551 | 535 | 551 | 29,300 | 551 |
| 2024-11-21 | 544 | 549 | 531 | 536 | 33,900 | 536 |
| 2024-11-20 | 542 | 566 | 538 | 540 | 50,700 | 540 |
| 2024-11-19 | 523 | 547 | 523 | 544 | 59,600 | 544 |
| 2024-11-18 | 520 | 525 | 511 | 516 | 125,300 | 516 |
| 2024-11-15 | 513 | 527 | 505 | 523 | 65,200 | 523 |
| 2024-11-14 | 537 | 537 | 506 | 511 | 250,400 | 511 |
| 2024-11-13 | 550 | 567 | 540 | 544 | 678,400 | 544 |
| 2024-11-12 | 646 | 653 | 624 | 637 | 251,600 | 637 |
| 2024-11-11 | 634 | 643 | 623 | 641 | 95,400 | 641 |
| 2024-11-08 | 629 | 638 | 623 | 628 | 44,500 | 628 |
| 2024-11-07 | 628 | 644 | 617 | 631 | 75,300 | 631 |
| 2024-11-06 | 624 | 635 | 615 | 624 | 69,200 | 624 |
| 2024-11-05 | 628 | 633 | 620 | 626 | 47,500 | 626 |
| 2024-11-01 | 646 | 655 | 628 | 628 | 81,800 | 628 |
| 2024-10-31 | 650 | 659 | 645 | 659 | 19,700 | 659 |
| 2024-10-30 | 666 | 676 | 650 | 650 | 60,700 | 650 |
| 2024-10-29 | 651 | 675 | 648 | 666 | 71,500 | 666 |
| 2024-10-28 | 616 | 652 | 616 | 646 | 35,600 | 646 |
| 2024-10-25 | 644 | 644 | 611 | 622 | 62,300 | 622 |
| 2024-10-24 | 630 | 648 | 622 | 644 | 41,400 | 644 |
| 2024-10-23 | 636 | 641 | 627 | 630 | 36,100 | 630 |
| 2024-10-22 | 639 | 644 | 634 | 640 | 34,100 | 640 |
| 2024-10-21 | 640 | 649 | 640 | 644 | 27,300 | 644 |
| 2024-10-18 | 662 | 662 | 626 | 640 | 58,000 | 640 |
| 2024-10-17 | 678 | 680 | 659 | 662 | 40,700 | 662 |
| 2024-10-16 | 655 | 678 | 655 | 676 | 58,400 | 676 |
| 2024-10-15 | 647 | 665 | 643 | 663 | 117,800 | 663 |
| 2024-10-11 | 645 | 650 | 621 | 621 | 84,400 | 621 |
| 2024-10-10 | 652 | 654 | 650 | 652 | 13,700 | 652 |
| 2024-10-09 | 656 | 660 | 650 | 652 | 18,000 | 652 |
| 2024-10-08 | 640 | 655 | 634 | 648 | 31,600 | 648 |
| 2024-10-07 | 660 | 660 | 649 | 650 | 24,400 | 650 |
| 2024-10-04 | 649 | 669 | 649 | 650 | 21,300 | 650 |
| 2024-10-03 | 650 | 662 | 644 | 654 | 18,800 | 654 |
| 2024-10-02 | 660 | 660 | 640 | 644 | 79,600 | 644 |
| 2024-10-01 | 652 | 685 | 649 | 678 | 63,600 | 678 |
| 2024-09-30 | 645 | 660 | 638 | 640 | 66,800 | 640 |
| 2024-09-27 | 670 | 675 | 653 | 665 | 33,600 | 665 |
| 2024-09-26 | 651 | 670 | 632 | 670 | 74,300 | 670 |
| 2024-09-25 | 670 | 672 | 658 | 658 | 42,700 | 658 |
| 2024-09-24 | 705 | 705 | 658 | 663 | 97,300 | 663 |
| 2024-09-20 | 701 | 718 | 685 | 698 | 115,400 | 698 |
| 2024-09-19 | 641 | 681 | 641 | 681 | 107,600 | 681 |
| 2024-09-18 | 632 | 641 | 624 | 633 | 33,100 | 633 |
| 2024-09-17 | 635 | 638 | 612 | 632 | 51,300 | 632 |
| 2024-09-13 | 620 | 654 | 620 | 641 | 66,900 | 641 |
| 2024-09-12 | 634 | 639 | 606 | 613 | 48,900 | 613 |
| 2024-09-11 | 645 | 654 | 612 | 618 | 82,500 | 618 |
| 2024-09-10 | 617 | 629 | 612 | 629 | 41,300 | 629 |
| 2024-09-09 | 583 | 615 | 578 | 615 | 43,100 | 615 |
| 2024-09-06 | 623 | 624 | 610 | 613 | 33,200 | 613 |
| 2024-09-05 | 602 | 640 | 602 | 623 | 59,400 | 623 |
| 2024-09-04 | 612 | 629 | 596 | 603 | 81,500 | 603 |
| 2024-09-03 | 613 | 644 | 595 | 637 | 120,800 | 637 |
| 2024-09-02 | 664 | 664 | 621 | 623 | 136,700 | 623 |
| 2024-08-30 | 686 | 686 | 640 | 654 | 97,600 | 654 |
| 2024-08-29 | 670 | 695 | 658 | 687 | 73,000 | 687 |
| 2024-08-28 | 675 | 695 | 658 | 677 | 171,400 | 677 |
| 2024-08-27 | 637 | 668 | 616 | 666 | 60,500 | 666 |
| 2024-08-26 | 645 | 660 | 634 | 640 | 135,600 | 640 |
| 2024-08-23 | 603 | 639 | 597 | 638 | 127,400 | 638 |
| 2024-08-22 | 592 | 604 | 583 | 601 | 36,300 | 601 |
| 2024-08-21 | 591 | 594 | 586 | 590 | 27,800 | 590 |
| 2024-08-20 | 585 | 598 | 581 | 593 | 37,900 | 593 |
| 2024-08-19 | 597 | 607 | 565 | 568 | 136,300 | 568 |
| 2024-08-16 | 577 | 597 | 570 | 593 | 132,600 | 593 |
| 2024-08-15 | 563 | 576 | 557 | 568 | 62,100 | 568 |
| 2024-08-14 | 560 | 584 | 560 | 569 | 158,300 | 569 |
| 2024-08-13 | 540 | 560 | 520 | 554 | 526,000 | 554 |
| 2024-08-09 | 505 | 505 | 505 | 505 | 52,000 | 505 |
| 2024-08-08 | 434 | 434 | 406 | 425 | 50,300 | 425 |
| 2024-08-07 | 357 | 415 | 357 | 401 | 97,400 | 401 |
| 2024-08-06 | 362 | 378 | 351 | 363 | 148,900 | 363 |
| 2024-08-05 | 382 | 390 | 330 | 339 | 113,800 | 339 |
| 2024-08-02 | 415 | 424 | 406 | 410 | 103,800 | 410 |
| 2024-08-01 | 457 | 457 | 431 | 439 | 34,800 | 439 |
| 2024-07-31 | 446 | 457 | 441 | 457 | 39,700 | 457 |
| 2024-07-30 | 449 | 449 | 436 | 444 | 39,300 | 444 |
| 2024-07-29 | 458 | 458 | 445 | 450 | 48,600 | 450 |
| 2024-07-26 | 469 | 470 | 448 | 455 | 115,700 | 455 |
| 2024-07-25 | 470 | 471 | 463 | 469 | 37,800 | 469 |
| 2024-07-24 | 485 | 486 | 472 | 474 | 31,900 | 474 |
| 2024-07-23 | 489 | 492 | 474 | 482 | 49,200 | 482 |
| 2024-07-22 | 498 | 499 | 472 | 478 | 102,700 | 478 |
| 2024-07-19 | 504 | 504 | 493 | 493 | 26,500 | 493 |
| 2024-07-18 | 509 | 510 | 497 | 498 | 30,500 | 498 |
| 2024-07-17 | 502 | 513 | 502 | 513 | 23,200 | 513 |
| 2024-07-16 | 496 | 507 | 493 | 505 | 34,100 | 505 |
| 2024-07-12 | 495 | 495 | 489 | 494 | 9,500 | 494 |
| 2024-07-11 | 494 | 494 | 488 | 490 | 5,700 | 490 |
| 2024-07-10 | 493 | 497 | 485 | 493 | 8,200 | 493 |
| 2024-07-09 | 496 | 496 | 487 | 488 | 22,400 | 488 |
| 2024-07-08 | 498 | 501 | 494 | 498 | 9,000 | 498 |
| 2024-07-05 | 501 | 502 | 495 | 498 | 13,700 | 498 |
| 2024-07-04 | 500 | 505 | 496 | 501 | 12,600 | 501 |
| 2024-07-03 | 502 | 502 | 496 | 499 | 12,900 | 499 |
| 2024-07-02 | 510 | 510 | 500 | 502 | 6,800 | 502 |
| 2024-07-01 | 506 | 508 | 502 | 506 | 11,600 | 506 |
| 2024-06-28 | 512 | 516 | 509 | 509 | 9,300 | 509 |
| 2024-06-27 | 510 | 514 | 502 | 512 | 18,700 | 512 |
| 2024-06-26 | 512 | 517 | 508 | 510 | 43,500 | 510 |
| 2024-06-25 | 522 | 522 | 511 | 516 | 24,800 | 516 |
| 2024-06-24 | 498 | 522 | 498 | 511 | 60,900 | 511 |
| 2024-06-21 | 493 | 496 | 489 | 492 | 25,200 | 492 |
| 2024-06-20 | 492 | 493 | 483 | 491 | 18,800 | 491 |
| 2024-06-19 | 494 | 495 | 489 | 492 | 9,100 | 492 |
| 2024-06-18 | 490 | 497 | 488 | 493 | 16,900 | 493 |
| 2024-06-17 | 495 | 500 | 490 | 495 | 12,700 | 495 |
| 2024-06-14 | 500 | 500 | 486 | 495 | 30,100 | 495 |
| 2024-06-13 | 499 | 500 | 488 | 495 | 20,400 | 495 |
| 2024-06-12 | 490 | 498 | 485 | 496 | 8,400 | 496 |
| 2024-06-11 | 490 | 492 | 482 | 490 | 10,400 | 490 |
| 2024-06-10 | 485 | 494 | 481 | 486 | 11,300 | 486 |
| 2024-06-07 | 480 | 492 | 480 | 486 | 6,700 | 486 |
| 2024-06-06 | 492 | 492 | 479 | 480 | 51,100 | 480 |
| 2024-06-05 | 500 | 500 | 487 | 492 | 21,300 | 492 |
| 2024-06-04 | 495 | 503 | 491 | 495 | 23,300 | 495 |
| 2024-06-03 | 497 | 499 | 487 | 495 | 18,600 | 495 |
| 2024-05-31 | 490 | 500 | 490 | 497 | 14,300 | 497 |
| 2024-05-30 | 482 | 495 | 473 | 495 | 46,900 | 495 |
| 2024-05-29 | 503 | 503 | 480 | 483 | 102,500 | 483 |
| 2024-05-28 | 503 | 508 | 498 | 503 | 17,400 | 503 |
| 2024-05-27 | 514 | 514 | 498 | 503 | 30,200 | 503 |
| 2024-05-24 | 520 | 520 | 505 | 508 | 52,400 | 508 |
| 2024-05-23 | 523 | 523 | 512 | 519 | 24,100 | 519 |
| 2024-05-22 | 508 | 523 | 505 | 515 | 42,900 | 515 |
| 2024-05-21 | 507 | 518 | 504 | 508 | 35,500 | 508 |
| 2024-05-20 | 521 | 524 | 506 | 507 | 36,600 | 507 |
| 2024-05-17 | 490 | 515 | 490 | 515 | 101,800 | 515 |
| 2024-05-16 | 536 | 561 | 486 | 496 | 416,900 | 496 |
| 2024-05-15 | 540 | 540 | 540 | 540 | 36,000 | 540 |
| 2024-05-14 | 649 | 659 | 633 | 640 | 83,700 | 640 |
| 2024-05-13 | 633 | 660 | 631 | 659 | 49,700 | 659 |
| 2024-05-10 | 635 | 643 | 627 | 631 | 32,300 | 631 |
| 2024-05-09 | 646 | 651 | 635 | 635 | 30,900 | 635 |
| 2024-05-08 | 658 | 659 | 640 | 646 | 40,300 | 646 |
| 2024-05-07 | 636 | 662 | 628 | 662 | 52,000 | 662 |
| 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
