2173 (株)博展 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 556 | 559 | 494 | 504 | 201,000 | 504 |
| 2025-05-12 | 552 | 556 | 544 | 553 | 35,000 | 553 |
| 2025-05-09 | 544 | 552 | 541 | 548 | 15,000 | 548 |
| 2025-05-08 | 542 | 542 | 539 | 542 | 6,600 | 542 |
| 2025-05-07 | 540 | 541 | 534 | 541 | 10,200 | 541 |
| 2025-05-02 | 531 | 536 | 528 | 535 | 7,400 | 535 |
| 2025-05-01 | 530 | 535 | 528 | 532 | 10,300 | 532 |
| 2025-04-30 | 525 | 528 | 522 | 523 | 10,900 | 523 |
| 2025-04-28 | 519 | 525 | 517 | 524 | 5,500 | 524 |
| 2025-04-25 | 527 | 528 | 520 | 521 | 13,600 | 521 |
| 2025-04-24 | 516 | 521 | 512 | 517 | 7,500 | 517 |
| 2025-04-23 | 527 | 530 | 513 | 517 | 14,100 | 517 |
| 2025-04-22 | 533 | 533 | 519 | 523 | 10,700 | 523 |
| 2025-04-21 | 525 | 532 | 519 | 531 | 22,400 | 531 |
| 2025-04-18 | 512 | 529 | 512 | 528 | 15,600 | 528 |
| 2025-04-17 | 507 | 515 | 500 | 515 | 7,200 | 515 |
| 2025-04-16 | 503 | 508 | 495 | 504 | 12,200 | 504 |
| 2025-04-15 | 504 | 514 | 497 | 500 | 17,300 | 500 |
| 2025-04-14 | 506 | 517 | 496 | 503 | 31,200 | 503 |
| 2025-04-11 | 466 | 509 | 457 | 500 | 64,100 | 500 |
| 2025-04-10 | 498 | 498 | 468 | 471 | 24,400 | 471 |
| 2025-04-09 | 440 | 457 | 433 | 451 | 30,900 | 451 |
| 2025-04-08 | 442 | 466 | 429 | 454 | 73,400 | 454 |
| 2025-04-07 | 410 | 460 | 410 | 425 | 88,300 | 425 |
| 2025-04-04 | 500 | 506 | 467 | 478 | 51,100 | 478 |
| 2025-04-03 | 511 | 521 | 509 | 513 | 24,100 | 513 |
| 2025-04-02 | 533 | 536 | 529 | 531 | 6,700 | 531 |
| 2025-04-01 | 537 | 543 | 527 | 529 | 20,000 | 529 |
| 2025-03-31 | 538 | 538 | 522 | 533 | 31,000 | 533 |
| 2025-03-28 | 538 | 542 | 538 | 540 | 7,100 | 540 |
| 2025-03-27 | 543 | 547 | 538 | 542 | 8,600 | 542 |
| 2025-03-26 | 545 | 549 | 541 | 541 | 29,300 | 541 |
| 2025-03-25 | 559 | 559 | 544 | 545 | 25,400 | 545 |
| 2025-03-24 | 538 | 545 | 536 | 545 | 13,700 | 545 |
| 2025-03-21 | 542 | 542 | 534 | 538 | 43,500 | 538 |
| 2025-03-19 | 531 | 537 | 529 | 532 | 31,200 | 532 |
| 2025-03-18 | 540 | 540 | 532 | 533 | 23,700 | 533 |
| 2025-03-17 | 543 | 551 | 530 | 536 | 44,400 | 536 |
| 2025-03-14 | 550 | 550 | 534 | 542 | 31,500 | 542 |
| 2025-03-13 | 551 | 553 | 540 | 540 | 5,300 | 540 |
| 2025-03-12 | 545 | 553 | 541 | 551 | 6,500 | 551 |
| 2025-03-11 | 545 | 548 | 535 | 544 | 12,900 | 544 |
| 2025-03-10 | 547 | 554 | 545 | 545 | 5,900 | 545 |
| 2025-03-07 | 544 | 553 | 542 | 547 | 9,200 | 547 |
| 2025-03-06 | 540 | 547 | 540 | 547 | 4,500 | 547 |
| 2025-03-05 | 539 | 540 | 536 | 538 | 6,100 | 538 |
| 2025-03-04 | 536 | 549 | 533 | 538 | 12,600 | 538 |
| 2025-03-03 | 555 | 569 | 536 | 543 | 15,300 | 543 |
| 2025-02-28 | 544 | 544 | 535 | 541 | 8,600 | 541 |
| 2025-02-27 | 541 | 550 | 538 | 542 | 12,800 | 542 |
| 2025-02-26 | 542 | 542 | 523 | 540 | 21,600 | 540 |
| 2025-02-25 | 552 | 554 | 534 | 540 | 56,200 | 540 |
| 2025-02-21 | 568 | 572 | 554 | 556 | 31,800 | 556 |
| 2025-02-20 | 573 | 578 | 557 | 566 | 73,100 | 566 |
| 2025-02-19 | 579 | 579 | 572 | 573 | 22,700 | 573 |
| 2025-02-18 | 577 | 586 | 575 | 575 | 31,000 | 575 |
| 2025-02-17 | 600 | 600 | 571 | 579 | 121,400 | 579 |
| 2025-02-14 | 612 | 613 | 576 | 584 | 34,000 | 584 |
| 2025-02-13 | 589 | 606 | 589 | 605 | 32,300 | 605 |
| 2025-02-12 | 585 | 600 | 577 | 589 | 31,100 | 589 |
| 2025-02-10 | 575 | 585 | 575 | 585 | 14,500 | 585 |
| 2025-02-07 | 566 | 577 | 566 | 577 | 11,200 | 577 |
| 2025-02-06 | 565 | 568 | 565 | 568 | 3,300 | 568 |
| 2025-02-05 | 567 | 570 | 563 | 565 | 5,900 | 565 |
| 2025-02-04 | 570 | 570 | 564 | 567 | 6,100 | 567 |
| 2025-02-03 | 569 | 570 | 561 | 566 | 10,200 | 566 |
| 2025-01-31 | 571 | 572 | 566 | 570 | 7,200 | 570 |
| 2025-01-30 | 567 | 572 | 567 | 570 | 15,000 | 570 |
| 2025-01-29 | 570 | 572 | 566 | 570 | 7,300 | 570 |
| 2025-01-28 | 570 | 574 | 565 | 570 | 11,300 | 570 |
| 2025-01-27 | 573 | 573 | 565 | 570 | 11,300 | 570 |
| 2025-01-24 | 567 | 572 | 559 | 568 | 26,100 | 568 |
| 2025-01-23 | 564 | 566 | 561 | 566 | 9,400 | 566 |
| 2025-01-22 | 573 | 573 | 561 | 566 | 5,400 | 566 |
| 2025-01-21 | 573 | 573 | 558 | 568 | 16,600 | 568 |
| 2025-01-20 | 550 | 570 | 550 | 568 | 27,200 | 568 |
| 2025-01-17 | 545 | 550 | 545 | 547 | 6,900 | 547 |
| 2025-01-16 | 555 | 555 | 545 | 548 | 8,300 | 548 |
| 2025-01-15 | 554 | 554 | 543 | 547 | 14,600 | 547 |
| 2025-01-14 | 545 | 549 | 541 | 549 | 26,600 | 549 |
| 2025-01-10 | 544 | 551 | 543 | 546 | 12,200 | 546 |
| 2025-01-09 | 548 | 556 | 547 | 549 | 13,200 | 549 |
| 2025-01-08 | 551 | 557 | 547 | 548 | 15,100 | 548 |
| 2025-01-07 | 555 | 557 | 550 | 551 | 11,600 | 551 |
| 2025-01-06 | 552 | 555 | 540 | 553 | 59,600 | 553 |
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