1. HOME >
  2. 株価時系列 >
  3. 2173 >
  4. 2020年

2173 (株)博展 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3036937236737114,800185.50
2020-12-2936337436336613,200183
2020-12-283663733623659,800182.50
2020-12-2537637636637124,900185.50
2020-12-2435939135636857,100184
2020-12-2335335935235912,400179.50
2020-12-2237037435735737,300178.50
2020-12-2137937937237518,300187.50
2020-12-1837437737337714,100188.50
2020-12-173783823763797,100189.50
2020-12-163793793763785,800189
2020-12-1538038137837910,000189.50
2020-12-143823863823839,100191.50
2020-12-113843873833876,900193.50
2020-12-103843903843878,700193.50
2020-12-093903903833899,700194.50
2020-12-0838439338438821,500194
2020-12-0737938437738419,800192
2020-12-0438038337738212,700191
2020-12-0338938938138316,500191.50
2020-12-0238538838238515,500192.50
2020-12-0138940038438519,800192.50
2020-11-303763843763829,400191
2020-11-2737538637537719,400188.50
2020-11-2638139237538127,500190.50
2020-11-2540340338138747,300193.50
2020-11-2438139637939598,400197.50
2020-11-2036837436637414,800187
2020-11-1936836936436830,400184
2020-11-1837737736737039,000185
2020-11-1738638636838030,500190
2020-11-1636639136537061,300185
2020-11-1337537636436636,500183
2020-11-1239139737838341,400191.50
2020-11-1139739938338848,400194
2020-11-10409412383390205,100195
2020-11-0936536835436138,300180.50
2020-11-0637637636636816,800184
2020-11-0536537136536816,900184
2020-11-0436237235836425,900182
2020-11-0235936735535913,700179.50
2020-10-3037237235235727,000178.50
2020-10-2936837435637214,800186
2020-10-2837337536737418,300187
2020-10-2737337937137219,000186
2020-10-2639339337338532,200192.50
2020-10-2339039037138336,500191.50
2020-10-2240740738839038,700195
2020-10-21396410385410178,000205
2020-10-2037038536838023,800190
2020-10-1937338036537435,700187
2020-10-1638138136836940,600184.50
2020-10-1539439637138196,400190.50
2020-10-1440040039539517,000197.50
2020-10-133984043984019,900200.50
2020-10-1240440439640025,000200
2020-10-0941041340140381,700201.50
2020-10-0841241239839842,800199
2020-10-0740440739740727,200203.50
2020-10-0640441039540452,300202
2020-10-0539240439239949,000199.50
2020-10-0240741339539872,800199
2020-09-3040941040240424,600202
2020-09-2941042240141656,600208
2020-09-2841241239840653,700203
2020-09-2542042039541456,200207
2020-09-2440840940040450,000202
2020-09-2343543540541573,600207.50
2020-09-1843643642342748,800213.50
2020-09-1745045042943347,700216.50
2020-09-1644545644144762,500223.50
2020-09-1545145144044543,800222.50
2020-09-1447347445345399,900226.50
2020-09-1143445242744991,000224.50
2020-09-1043643842742974,400214.50
2020-09-0945345844044172,700220.50
2020-09-08453485427453704,100226.50
2020-09-07400483396429443,300214.50
2020-09-0440040739440322,500201.50
2020-09-0341341340440530,600202.50
2020-09-0242042440640930,300204.50
2020-09-01416465407423200,400211.50
2020-08-3140341840341322,300206.50
2020-08-2841641938639564,300197.50
2020-08-2742842841542023,000210
2020-08-2642043141043145,600215.50
2020-08-2542143340341972,900209.50
2020-08-24399434395420138,100210
2020-08-2137138836838677,300193
2020-08-20347388346364109,600182
2020-08-1934535034434917,100174.50
2020-08-1833534533534517,400172.50
2020-08-1733734433533552,200167.50
2020-08-14376393349351110,200175.50
2020-08-1336537836137444,100187
2020-08-1235136034835812,800179
2020-08-1135036335035121,400175.50
2020-08-0734535034035022,400175
2020-08-0635135134434815,600174
2020-08-0534535734535117,500175.50
2020-08-0435335935135326,400176.50
2020-08-0333235533235250,300176
2020-07-31317340314328108,400164
2020-07-3035836434434929,600174.50
2020-07-2936636635636129,800180.50
2020-07-2837337836636620,400183
2020-07-2739139136937542,100187.50
2020-07-2238338737838315,700191.50
2020-07-2139339438038351,100191.50
2020-07-2039039137738630,300193
2020-07-1739540238338933,600194.50
2020-07-1637840537839560,700197.50
2020-07-1538738937338296,300191
2020-07-14431435393395119,700197.50
2020-07-1343744142843122,000215.50
2020-07-1043344243143620,500218
2020-07-0945845843143328,000216.50
2020-07-0845946144345838,400229
2020-07-0744345943645936,500229.50
2020-07-0642344541944042,700220
2020-07-0341644041642946,800214.50
2020-07-0244444641541576,800207.50
2020-07-0145747144645547,800227.50
2020-06-3045246943945092,100225
2020-06-29455456429439110,000219.50
2020-06-2648048245746347,200231.50
2020-06-2550050047648044,200240
2020-06-2451151449350032,300250
2020-06-2351652350351182,900255.50
2020-06-2249651449050155,600250.50
2020-06-1947949647348852,100244
2020-06-1848148646747140,500235.50
2020-06-1747748546848537,500242.50
2020-06-1646048546048075,300240
2020-06-15497497436436128,900218
2020-06-12461495448492131,500246
2020-06-1150851648548583,900242.50
2020-06-1051652551151141,000255.50
2020-06-0952852950052685,800263
2020-06-0853053852253063,400265
2020-06-05493525493524138,200262
2020-06-0450550648249070,400245
2020-06-0351451649050297,500251
2020-06-0251051749851079,400255
2020-06-0152052050350665,200253
2020-05-2950352350251772,200258.50
2020-05-28549549508509153,300254.50
2020-05-27546558530542130,800271
2020-05-26600617532536729,800268
2020-05-25509540503535303,000267.50
2020-05-22501519480494200,900247
2020-05-2150550748549973,500249.50
2020-05-2048949847749791,900248.50
2020-05-19496509482493159,300246.50
2020-05-18482525470489317,900244.50
2020-05-15481508466498310,700249
2020-05-14522560460489684,400244.50
2020-05-13508525490506546,700253
2020-05-12424518415518612,400259
2020-05-11411459390438734,300219
2020-05-08347427346427660,300213.50
2020-05-0733835033834734,100173.50
2020-05-0133834533334334,400171.50
2020-04-3035035033833854,200169
2020-04-2832734332533588,700167.50
2020-04-2732832831432355,200161.50
2020-04-2432334030831382,200156.50
2020-04-2330932330731137,700155.50
2020-04-2231231330330837,800154
2020-04-2134334631532258,200161
2020-04-2031834131533760,300168.50
2020-04-1733433431832355,100161.50
2020-04-1630832630232626,300163
2020-04-1532632730330657,000153
2020-04-1432533131731827,000159
2020-04-1332932931031742,100158.50
2020-04-1033834432032932,900164.50
2020-04-0932734732134248,300171
2020-04-0831732629832646,100163
2020-04-0731431629030933,500154.50
2020-04-06281304280298144,500149
2020-04-0331531528628986,800144.50
2020-04-0229532229030481,500152
2020-04-0130731529730058,600150
2020-03-3132033731331442,200157
2020-03-30336350310312193,400156
2020-03-2735736034035582,500177.50
2020-03-2634336233934170,900170.50
2020-03-25373382355371120,500185.50
2020-03-2432134532034177,200170.50
2020-03-23294310290307162,200153.50
2020-03-19309317282289158,700144.50
2020-03-18308317294301115,000150.50
2020-03-17267302255284234,800142
2020-03-16302314267267109,400133.50
2020-03-13285295260287181,500143.50
2020-03-12337354313317166,200158.50
2020-03-1136038334034089,000170
2020-03-10334383306357212,500178.50
2020-03-09366383338345147,300172.50
2020-03-06412419397398106,600199
2020-03-0544344841742076,000210
2020-03-0442545042444089,400220
2020-03-03500500435437137,700218.50
2020-03-02438486434476185,800238
2020-02-28446458397418314,600209
2020-02-27498498439476203,600238
2020-02-26517528494500114,300250
2020-02-25515544515534105,600267
2020-02-2157158456056148,800280.50
2020-02-2059760958058238,300291
2020-02-1956660656659468,600297
2020-02-18595598554565123,600282.50
2020-02-1762262759060576,000302.50
2020-02-1464065262162190,200310.50
2020-02-1367767966166531,700332.50
2020-02-1268169067067565,900337.50
2020-02-10675708675690202,900345
2020-02-0765565563063746,600318.50
2020-02-0664765563265554,400327.50
2020-02-0565966063063742,800318.50
2020-02-0463165661965646,100328
2020-02-0360662560462151,500310.50
2020-01-3164464562763640,300318
2020-01-3066666663063795,700318.50
2020-01-2970070466666848,100334
2020-01-28658745658697285,600348.50
2020-01-2770170166067876,500339
2020-01-2472873071371631,700358
2020-01-237397397287326,500366
2020-01-2273174273173725,000368.50
2020-01-2173373872273327,000366.50
2020-01-2074374473373326,600366.50
2020-01-1775375674074421,100372
2020-01-1675175974175222,400376
2020-01-1573775573675537,600377.50
2020-01-1476876873673644,200368
2020-01-1073076473076080,800380
2020-01-0972874972473746,400368.50
2020-01-0873073069971660,200358
2020-01-0771173771173553,000367.50
2020-01-0669871168970545,300352.50

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