3639 (株)ボルテージ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 232 | 232 | 218 | 221 | 14,400 | 221 |
| 2025-04-03 | 232 | 234 | 230 | 234 | 10,800 | 234 |
| 2025-04-02 | 239 | 240 | 237 | 238 | 5,800 | 238 |
| 2025-04-01 | 242 | 244 | 239 | 239 | 7,100 | 239 |
| 2025-03-31 | 245 | 245 | 237 | 242 | 12,800 | 242 |
| 2025-03-28 | 248 | 249 | 244 | 245 | 11,200 | 245 |
| 2025-03-27 | 250 | 250 | 247 | 247 | 15,800 | 247 |
| 2025-03-26 | 247 | 248 | 245 | 248 | 5,500 | 248 |
| 2025-03-25 | 245 | 248 | 243 | 247 | 8,500 | 247 |
| 2025-03-24 | 246 | 246 | 245 | 245 | 2,700 | 245 |
| 2025-03-21 | 250 | 250 | 246 | 246 | 7,700 | 246 |
| 2025-03-19 | 245 | 250 | 245 | 249 | 14,700 | 249 |
| 2025-03-18 | 246 | 246 | 244 | 245 | 2,800 | 245 |
| 2025-03-17 | 248 | 248 | 244 | 245 | 5,800 | 245 |
| 2025-03-14 | 245 | 246 | 245 | 245 | 1,700 | 245 |
| 2025-03-13 | 246 | 246 | 244 | 244 | 1,400 | 244 |
| 2025-03-12 | 242 | 247 | 242 | 246 | 7,600 | 246 |
| 2025-03-11 | 242 | 243 | 241 | 242 | 7,000 | 242 |
| 2025-03-10 | 243 | 246 | 243 | 245 | 4,400 | 245 |
| 2025-03-07 | 244 | 245 | 244 | 245 | 1,400 | 245 |
| 2025-03-06 | 244 | 247 | 244 | 245 | 1,800 | 245 |
| 2025-03-05 | 247 | 247 | 244 | 245 | 3,300 | 245 |
| 2025-03-04 | 245 | 248 | 245 | 247 | 16,600 | 247 |
| 2025-03-03 | 242 | 245 | 241 | 245 | 10,200 | 245 |
| 2025-02-28 | 240 | 243 | 238 | 242 | 13,900 | 242 |
| 2025-02-27 | 239 | 240 | 238 | 238 | 3,300 | 238 |
| 2025-02-26 | 245 | 246 | 239 | 240 | 20,200 | 240 |
| 2025-02-25 | 245 | 247 | 243 | 246 | 32,000 | 246 |
| 2025-02-21 | 251 | 251 | 245 | 248 | 15,300 | 248 |
| 2025-02-20 | 246 | 251 | 246 | 250 | 20,800 | 250 |
| 2025-02-19 | 237 | 248 | 237 | 246 | 25,700 | 246 |
| 2025-02-18 | 236 | 237 | 234 | 237 | 4,400 | 237 |
| 2025-02-17 | 230 | 238 | 230 | 238 | 10,800 | 238 |
| 2025-02-14 | 228 | 233 | 228 | 230 | 16,500 | 230 |
| 2025-02-13 | 228 | 236 | 228 | 235 | 38,100 | 235 |
| 2025-02-12 | 227 | 228 | 225 | 227 | 20,100 | 227 |
| 2025-02-10 | 223 | 227 | 222 | 227 | 13,700 | 227 |
| 2025-02-07 | 226 | 226 | 224 | 224 | 3,500 | 224 |
| 2025-02-06 | 223 | 227 | 223 | 224 | 6,700 | 224 |
| 2025-02-05 | 225 | 225 | 223 | 224 | 5,100 | 224 |
| 2025-02-04 | 224 | 225 | 222 | 224 | 3,700 | 224 |
| 2025-02-03 | 223 | 224 | 222 | 222 | 7,100 | 222 |
| 2025-01-31 | 222 | 224 | 222 | 223 | 22,200 | 223 |
| 2025-01-30 | 225 | 227 | 220 | 220 | 79,600 | 220 |
| 2025-01-29 | 225 | 228 | 225 | 225 | 16,800 | 225 |
| 2025-01-28 | 226 | 226 | 225 | 225 | 5,200 | 225 |
| 2025-01-27 | 225 | 227 | 225 | 225 | 6,800 | 225 |
| 2025-01-24 | 226 | 226 | 224 | 225 | 10,800 | 225 |
| 2025-01-23 | 224 | 226 | 221 | 226 | 22,500 | 226 |
| 2025-01-22 | 224 | 224 | 222 | 223 | 7,200 | 223 |
| 2025-01-21 | 224 | 224 | 221 | 223 | 4,500 | 223 |
| 2025-01-20 | 222 | 224 | 221 | 224 | 7,800 | 224 |
| 2025-01-17 | 223 | 223 | 220 | 222 | 11,700 | 222 |
| 2025-01-16 | 220 | 224 | 217 | 223 | 320,800 | 223 |
| 2025-01-15 | 224 | 224 | 216 | 221 | 40,900 | 221 |
| 2025-01-14 | 224 | 226 | 219 | 224 | 44,200 | 224 |
| 2025-01-10 | 222 | 224 | 221 | 222 | 15,600 | 222 |
| 2025-01-09 | 225 | 227 | 222 | 222 | 19,700 | 222 |
| 2025-01-08 | 224 | 226 | 224 | 225 | 7,600 | 225 |
| 2025-01-07 | 224 | 226 | 224 | 224 | 7,100 | 224 |
| 2025-01-06 | 225 | 226 | 223 | 223 | 8,400 | 223 |
分割・併合履歴 ： [2010-12-28]1株→3株