3639 (株)ボルテージ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 225 | 228 | 225 | 228 | 2,100 | 228 |
| 2024-11-20 | 230 | 230 | 225 | 226 | 21,500 | 226 |
| 2024-11-19 | 225 | 230 | 225 | 230 | 13,300 | 230 |
| 2024-11-18 | 224 | 227 | 224 | 226 | 5,400 | 226 |
| 2024-11-15 | 228 | 228 | 224 | 225 | 20,800 | 225 |
| 2024-11-14 | 236 | 237 | 228 | 228 | 26,900 | 228 |
| 2024-11-13 | 235 | 235 | 233 | 233 | 8,100 | 233 |
| 2024-11-12 | 230 | 235 | 230 | 233 | 11,900 | 233 |
| 2024-11-11 | 231 | 232 | 230 | 231 | 7,700 | 231 |
| 2024-11-08 | 230 | 230 | 228 | 229 | 9,200 | 229 |
| 2024-11-07 | 228 | 229 | 227 | 229 | 6,400 | 229 |
| 2024-11-06 | 227 | 229 | 227 | 228 | 14,900 | 228 |
| 2024-11-05 | 228 | 235 | 226 | 228 | 42,000 | 228 |
| 2024-11-01 | 228 | 233 | 223 | 227 | 72,100 | 227 |
| 2024-10-31 | 223 | 233 | 220 | 222 | 89,100 | 222 |
| 2024-10-30 | 226 | 227 | 220 | 220 | 87,000 | 220 |
| 2024-10-29 | 229 | 229 | 226 | 226 | 14,400 | 226 |
| 2024-10-28 | 221 | 227 | 221 | 224 | 28,300 | 224 |
| 2024-10-25 | 225 | 232 | 221 | 221 | 118,200 | 221 |
| 2024-10-24 | 225 | 226 | 220 | 221 | 75,200 | 221 |
| 2024-10-23 | 227 | 229 | 225 | 229 | 190,300 | 229 |
| 2024-10-22 | 235 | 257 | 226 | 230 | 1,030,000 | 230 |
| 2024-10-21 | 227 | 291 | 227 | 243 | 6,704,600 | 243 |
| 2024-10-18 | 227 | 228 | 226 | 226 | 8,300 | 226 |
| 2024-10-17 | 227 | 228 | 226 | 227 | 5,000 | 227 |
| 2024-10-16 | 226 | 229 | 226 | 229 | 3,500 | 229 |
| 2024-10-15 | 228 | 229 | 225 | 228 | 16,300 | 228 |
| 2024-10-11 | 233 | 235 | 225 | 226 | 27,500 | 226 |
| 2024-10-10 | 233 | 233 | 232 | 232 | 5,300 | 232 |
| 2024-10-09 | 234 | 236 | 233 | 233 | 7,400 | 233 |
| 2024-10-08 | 237 | 237 | 234 | 235 | 4,600 | 235 |
| 2024-10-07 | 238 | 238 | 235 | 236 | 6,400 | 236 |
| 2024-10-04 | 236 | 237 | 235 | 236 | 1,700 | 236 |
| 2024-10-03 | 237 | 237 | 234 | 236 | 4,000 | 236 |
| 2024-10-02 | 237 | 238 | 236 | 236 | 3,700 | 236 |
| 2024-10-01 | 234 | 239 | 234 | 236 | 18,000 | 236 |
| 2024-09-30 | 236 | 236 | 233 | 233 | 11,100 | 233 |
| 2024-09-27 | 239 | 241 | 237 | 241 | 9,000 | 241 |
| 2024-09-26 | 237 | 239 | 236 | 239 | 5,300 | 239 |
| 2024-09-25 | 235 | 236 | 233 | 236 | 10,500 | 236 |
| 2024-09-24 | 246 | 248 | 236 | 236 | 35,800 | 236 |
| 2024-09-20 | 238 | 238 | 234 | 236 | 6,700 | 236 |
| 2024-09-19 | 232 | 237 | 231 | 236 | 7,900 | 236 |
| 2024-09-18 | 233 | 233 | 230 | 232 | 3,800 | 232 |
| 2024-09-17 | 229 | 233 | 227 | 232 | 21,700 | 232 |
| 2024-09-13 | 226 | 228 | 224 | 228 | 7,800 | 228 |
| 2024-09-12 | 227 | 228 | 226 | 227 | 6,600 | 227 |
| 2024-09-11 | 230 | 230 | 226 | 226 | 12,500 | 226 |
| 2024-09-10 | 230 | 230 | 226 | 229 | 7,600 | 229 |
| 2024-09-09 | 228 | 230 | 226 | 230 | 10,700 | 230 |
| 2024-09-06 | 232 | 233 | 230 | 232 | 3,600 | 232 |
| 2024-09-05 | 232 | 234 | 228 | 231 | 20,700 | 231 |
| 2024-09-04 | 245 | 245 | 235 | 236 | 24,900 | 236 |
| 2024-09-03 | 243 | 250 | 243 | 248 | 15,000 | 248 |
| 2024-09-02 | 245 | 245 | 243 | 244 | 6,200 | 244 |
| 2024-08-30 | 248 | 248 | 242 | 243 | 18,500 | 243 |
| 2024-08-29 | 248 | 248 | 242 | 246 | 11,500 | 246 |
| 2024-08-28 | 244 | 253 | 241 | 248 | 46,300 | 248 |
| 2024-08-27 | 244 | 244 | 239 | 243 | 14,600 | 243 |
| 2024-08-26 | 248 | 248 | 241 | 241 | 11,400 | 241 |
| 2024-08-23 | 250 | 255 | 247 | 247 | 20,800 | 247 |
| 2024-08-22 | 243 | 250 | 243 | 249 | 9,400 | 249 |
| 2024-08-21 | 237 | 248 | 232 | 246 | 33,700 | 246 |
| 2024-08-20 | 231 | 237 | 231 | 237 | 6,500 | 237 |
| 2024-08-19 | 230 | 232 | 230 | 230 | 3,100 | 230 |
| 2024-08-16 | 231 | 232 | 228 | 232 | 11,400 | 232 |
| 2024-08-15 | 230 | 233 | 230 | 231 | 2,200 | 231 |
| 2024-08-14 | 228 | 231 | 226 | 230 | 8,600 | 230 |
| 2024-08-13 | 221 | 231 | 221 | 231 | 15,900 | 231 |
| 2024-08-09 | 222 | 226 | 220 | 221 | 23,600 | 221 |
| 2024-08-08 | 224 | 237 | 219 | 224 | 21,300 | 224 |
| 2024-08-07 | 211 | 226 | 205 | 225 | 23,600 | 225 |
| 2024-08-06 | 206 | 222 | 205 | 209 | 32,800 | 209 |
| 2024-08-05 | 237 | 237 | 201 | 204 | 81,800 | 204 |
| 2024-08-02 | 241 | 242 | 240 | 240 | 44,600 | 240 |
| 2024-08-01 | 247 | 248 | 245 | 248 | 9,600 | 248 |
| 2024-07-31 | 246 | 248 | 244 | 246 | 15,000 | 246 |
| 2024-07-30 | 255 | 256 | 244 | 244 | 106,000 | 244 |
| 2024-07-29 | 257 | 258 | 256 | 256 | 190,600 | 256 |
| 2024-07-26 | 255 | 258 | 255 | 257 | 7,600 | 257 |
| 2024-07-25 | 261 | 261 | 255 | 257 | 4,900 | 257 |
| 2024-07-24 | 263 | 263 | 261 | 261 | 2,800 | 261 |
| 2024-07-23 | 259 | 262 | 258 | 262 | 7,400 | 262 |
| 2024-07-22 | 258 | 258 | 256 | 258 | 3,600 | 258 |
| 2024-07-19 | 258 | 258 | 256 | 257 | 5,700 | 257 |
| 2024-07-18 | 259 | 259 | 254 | 257 | 9,600 | 257 |
| 2024-07-17 | 257 | 259 | 255 | 256 | 8,600 | 256 |
| 2024-07-16 | 256 | 258 | 256 | 257 | 5,800 | 257 |
| 2024-07-12 | 257 | 259 | 256 | 257 | 8,000 | 257 |
| 2024-07-11 | 259 | 259 | 254 | 258 | 16,700 | 258 |
| 2024-07-10 | 259 | 263 | 258 | 259 | 12,100 | 259 |
| 2024-07-09 | 257 | 259 | 254 | 258 | 12,500 | 258 |
| 2024-07-08 | 258 | 260 | 257 | 260 | 6,800 | 260 |
| 2024-07-05 | 261 | 261 | 258 | 258 | 5,900 | 258 |
| 2024-07-04 | 260 | 261 | 258 | 261 | 11,000 | 261 |
| 2024-07-03 | 261 | 263 | 261 | 262 | 3,400 | 262 |
| 2024-07-02 | 261 | 263 | 261 | 262 | 3,800 | 262 |
| 2024-07-01 | 262 | 264 | 260 | 261 | 12,900 | 261 |
| 2024-06-28 | 268 | 270 | 267 | 268 | 5,100 | 268 |
| 2024-06-27 | 274 | 274 | 267 | 267 | 20,400 | 267 |
| 2024-06-26 | 265 | 274 | 265 | 274 | 88,100 | 274 |
| 2024-06-25 | 266 | 268 | 265 | 267 | 4,800 | 267 |
| 2024-06-24 | 267 | 269 | 264 | 268 | 16,300 | 268 |
| 2024-06-21 | 258 | 268 | 258 | 267 | 18,000 | 267 |
| 2024-06-20 | 262 | 262 | 255 | 260 | 8,300 | 260 |
| 2024-06-19 | 261 | 262 | 259 | 260 | 5,500 | 260 |
| 2024-06-18 | 260 | 263 | 259 | 263 | 9,800 | 263 |
| 2024-06-17 | 260 | 260 | 257 | 257 | 10,300 | 257 |
| 2024-06-14 | 259 | 260 | 257 | 259 | 3,900 | 259 |
| 2024-06-13 | 260 | 261 | 257 | 261 | 11,300 | 261 |
| 2024-06-12 | 267 | 267 | 260 | 261 | 4,800 | 261 |
| 2024-06-11 | 266 | 266 | 262 | 265 | 5,400 | 265 |
| 2024-06-10 | 262 | 265 | 262 | 265 | 13,800 | 265 |
| 2024-06-07 | 255 | 262 | 254 | 260 | 26,100 | 260 |
| 2024-06-06 | 254 | 254 | 253 | 254 | 6,800 | 254 |
| 2024-06-05 | 254 | 256 | 252 | 254 | 10,000 | 254 |
| 2024-06-04 | 254 | 254 | 252 | 254 | 3,700 | 254 |
| 2024-06-03 | 253 | 254 | 248 | 254 | 12,900 | 254 |
| 2024-05-31 | 248 | 254 | 247 | 253 | 15,200 | 253 |
| 2024-05-30 | 246 | 250 | 244 | 247 | 28,300 | 247 |
| 2024-05-29 | 250 | 250 | 247 | 248 | 34,900 | 248 |
| 2024-05-28 | 252 | 252 | 250 | 250 | 21,900 | 250 |
| 2024-05-27 | 252 | 253 | 250 | 250 | 19,400 | 250 |
| 2024-05-24 | 250 | 256 | 247 | 255 | 85,200 | 255 |
| 2024-05-23 | 257 | 258 | 249 | 252 | 41,300 | 252 |
| 2024-05-22 | 259 | 259 | 254 | 257 | 9,000 | 257 |
| 2024-05-21 | 260 | 261 | 258 | 260 | 8,100 | 260 |
| 2024-05-20 | 258 | 260 | 258 | 258 | 6,100 | 258 |
| 2024-05-17 | 259 | 260 | 258 | 258 | 14,000 | 258 |
| 2024-05-16 | 259 | 260 | 255 | 260 | 39,000 | 260 |
| 2024-05-15 | 259 | 261 | 256 | 261 | 25,200 | 261 |
| 2024-05-14 | 261 | 262 | 258 | 260 | 35,400 | 260 |
| 2024-05-13 | 262 | 263 | 259 | 259 | 9,600 | 259 |
| 2024-05-10 | 261 | 262 | 260 | 261 | 5,200 | 261 |
| 2024-05-09 | 261 | 263 | 259 | 260 | 6,100 | 260 |
| 2024-05-08 | 260 | 264 | 260 | 264 | 10,200 | 264 |
| 2024-05-07 | 258 | 262 | 258 | 262 | 31,300 | 262 |
| 2024-05-02 | 259 | 260 | 259 | 259 | 7,400 | 259 |
| 2024-05-01 | 262 | 262 | 259 | 259 | 12,500 | 259 |
| 2024-04-30 | 258 | 260 | 258 | 258 | 19,500 | 258 |
| 2024-04-26 | 261 | 261 | 256 | 256 | 58,600 | 256 |
| 2024-04-25 | 260 | 261 | 256 | 260 | 47,000 | 260 |
| 2024-04-24 | 262 | 265 | 259 | 260 | 67,200 | 260 |
| 2024-04-23 | 265 | 268 | 257 | 260 | 441,100 | 260 |
| 2024-04-22 | 255 | 315 | 254 | 272 | 5,900,700 | 272 |
| 2024-04-19 | 258 | 259 | 254 | 254 | 12,400 | 254 |
| 2024-04-18 | 258 | 260 | 258 | 258 | 3,800 | 258 |
| 2024-04-17 | 262 | 262 | 259 | 259 | 1,700 | 259 |
| 2024-04-16 | 260 | 261 | 259 | 261 | 6,100 | 261 |
| 2024-04-15 | 260 | 261 | 260 | 260 | 5,100 | 260 |
| 2024-04-12 | 264 | 264 | 260 | 262 | 5,800 | 262 |
| 2024-04-11 | 260 | 262 | 260 | 260 | 2,100 | 260 |
| 2024-04-10 | 260 | 262 | 260 | 260 | 3,300 | 260 |
| 2024-04-09 | 262 | 263 | 260 | 262 | 2,900 | 262 |
| 2024-04-08 | 263 | 264 | 260 | 262 | 7,500 | 262 |
| 2024-04-05 | 262 | 263 | 261 | 263 | 3,500 | 263 |
| 2024-04-04 | 266 | 266 | 262 | 262 | 8,600 | 262 |
| 2024-04-03 | 261 | 264 | 261 | 264 | 2,800 | 264 |
| 2024-04-02 | 260 | 262 | 260 | 260 | 14,700 | 260 |
| 2024-04-01 | 268 | 268 | 261 | 261 | 13,700 | 261 |
| 2024-03-29 | 260 | 269 | 260 | 269 | 17,700 | 269 |
| 2024-03-28 | 260 | 263 | 259 | 260 | 35,900 | 260 |
| 2024-03-27 | 265 | 266 | 259 | 260 | 34,100 | 260 |
| 2024-03-26 | 260 | 266 | 260 | 265 | 17,100 | 265 |
| 2024-03-25 | 265 | 265 | 259 | 259 | 12,400 | 259 |
| 2024-03-22 | 260 | 265 | 260 | 264 | 9,300 | 264 |
| 2024-03-21 | 260 | 262 | 259 | 261 | 175,100 | 261 |
| 2024-03-19 | 259 | 259 | 257 | 259 | 10,700 | 259 |
| 2024-03-18 | 260 | 261 | 258 | 260 | 177,800 | 260 |
| 2024-03-15 | 261 | 262 | 260 | 260 | 4,400 | 260 |
| 2024-03-14 | 262 | 264 | 260 | 261 | 8,800 | 261 |
| 2024-03-13 | 267 | 267 | 260 | 260 | 9,800 | 260 |
| 2024-03-12 | 261 | 267 | 261 | 267 | 9,700 | 267 |
| 2024-03-11 | 265 | 265 | 261 | 263 | 11,400 | 263 |
| 2024-03-08 | 262 | 264 | 262 | 263 | 6,900 | 263 |
| 2024-03-07 | 265 | 266 | 259 | 263 | 14,100 | 263 |
| 2024-03-06 | 261 | 265 | 261 | 263 | 11,600 | 263 |
| 2024-03-05 | 262 | 265 | 260 | 265 | 9,900 | 265 |
| 2024-03-04 | 263 | 265 | 258 | 264 | 21,900 | 264 |
| 2024-03-01 | 263 | 264 | 261 | 262 | 13,300 | 262 |
| 2024-02-29 | 263 | 265 | 261 | 262 | 12,200 | 262 |
| 2024-02-28 | 264 | 265 | 260 | 261 | 11,400 | 261 |
| 2024-02-27 | 265 | 267 | 264 | 264 | 5,700 | 264 |
| 2024-02-26 | 266 | 267 | 263 | 265 | 7,600 | 265 |
| 2024-02-22 | 262 | 265 | 261 | 265 | 5,900 | 265 |
| 2024-02-21 | 266 | 267 | 262 | 262 | 11,500 | 262 |
| 2024-02-20 | 265 | 270 | 265 | 270 | 8,500 | 270 |
| 2024-02-19 | 259 | 267 | 255 | 267 | 32,600 | 267 |
| 2024-02-16 | 255 | 259 | 255 | 258 | 21,500 | 258 |
| 2024-02-15 | 261 | 265 | 254 | 254 | 35,100 | 254 |
| 2024-02-14 | 265 | 268 | 261 | 263 | 19,200 | 263 |
| 2024-02-13 | 265 | 269 | 264 | 268 | 9,600 | 268 |
| 2024-02-09 | 267 | 270 | 265 | 265 | 15,900 | 265 |
| 2024-02-08 | 271 | 271 | 267 | 267 | 7,300 | 267 |
| 2024-02-07 | 267 | 272 | 267 | 271 | 21,900 | 271 |
| 2024-02-06 | 271 | 271 | 266 | 267 | 7,900 | 267 |
| 2024-02-05 | 270 | 271 | 269 | 271 | 4,000 | 271 |
| 2024-02-02 | 268 | 271 | 268 | 270 | 6,600 | 270 |
| 2024-02-01 | 268 | 270 | 265 | 270 | 8,100 | 270 |
| 2024-01-31 | 265 | 269 | 265 | 268 | 27,100 | 268 |
| 2024-01-30 | 272 | 274 | 265 | 265 | 56,700 | 265 |
| 2024-01-29 | 265 | 274 | 265 | 274 | 47,600 | 274 |
| 2024-01-26 | 271 | 271 | 267 | 267 | 9,900 | 267 |
| 2024-01-25 | 271 | 274 | 271 | 271 | 6,700 | 271 |
| 2024-01-24 | 269 | 273 | 267 | 270 | 11,300 | 270 |
| 2024-01-23 | 275 | 275 | 270 | 270 | 7,600 | 270 |
| 2024-01-22 | 275 | 275 | 270 | 272 | 10,400 | 272 |
| 2024-01-19 | 276 | 277 | 269 | 269 | 21,700 | 269 |
| 2024-01-18 | 268 | 279 | 264 | 279 | 61,800 | 279 |
| 2024-01-17 | 274 | 274 | 267 | 267 | 11,200 | 267 |
| 2024-01-16 | 276 | 276 | 266 | 271 | 35,000 | 271 |
| 2024-01-15 | 267 | 272 | 266 | 269 | 27,000 | 269 |
| 2024-01-12 | 266 | 272 | 264 | 267 | 32,800 | 267 |
| 2024-01-11 | 260 | 286 | 259 | 266 | 205,200 | 266 |
| 2024-01-10 | 247 | 261 | 247 | 260 | 93,000 | 260 |
| 2024-01-09 | 245 | 249 | 245 | 247 | 10,700 | 247 |
| 2024-01-05 | 249 | 249 | 245 | 245 | 26,300 | 245 |
| 2024-01-04 | 242 | 249 | 242 | 249 | 46,600 | 249 |
分割・併合履歴 ： [2010-12-28]1株→3株
