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
2024-06-202622622552608,300260
2024-06-192612622592605,500260
2024-06-182602632592639,800263
2024-06-1726026025725710,300257
2024-06-142592602572593,900259
2024-06-1326026125726111,300261
2024-06-122672672602614,800261
2024-06-112662662622655,400265
2024-06-1026226526226513,800265
2024-06-0725526225426026,100260
2024-06-062542542532546,800254
2024-06-0525425625225410,000254
2024-06-042542542522543,700254
2024-06-0325325424825412,900254
2024-05-3124825424725315,200253
2024-05-3024625024424728,300247
2024-05-2925025024724834,900248
2024-05-2825225225025021,900250
2024-05-2725225325025019,400250
2024-05-2425025624725585,200255
2024-05-2325725824925241,300252
2024-05-222592592542579,000257
2024-05-212602612582608,100260
2024-05-202582602582586,100258
2024-05-1725926025825814,000258
2024-05-1625926025526039,000260
2024-05-1525926125626125,200261
2024-05-1426126225826035,400260
2024-05-132622632592599,600259
2024-05-102612622602615,200261
2024-05-092612632592606,100260
2024-05-0826026426026410,200264
2024-05-0725826225826231,300262
2024-05-022592602592597,400259
2024-05-0126226225925912,500259
2024-04-3025826025825819,500258
2024-04-2626126125625658,600256
2024-04-2526026125626047,000260
2024-04-2426226525926067,200260
2024-04-23265268257260441,100260
2024-04-222553152542725,900,700272
2024-04-1925825925425412,400254
2024-04-182582602582583,800258
2024-04-172622622592591,700259
2024-04-162602612592616,100261
2024-04-152602612602605,100260
2024-04-122642642602625,800262
2024-04-112602622602602,100260
2024-04-102602622602603,300260
2024-04-092622632602622,900262
2024-04-082632642602627,500262
2024-04-052622632612633,500263
2024-04-042662662622628,600262
2024-04-032612642612642,800264
2024-04-0226026226026014,700260
2024-04-0126826826126113,700261
2024-03-2926026926026917,700269
2024-03-2826026325926035,900260
2024-03-2726526625926034,100260
2024-03-2626026626026517,100265
2024-03-2526526525925912,400259
2024-03-222602652602649,300264
2024-03-21260262259261175,100261
2024-03-1925925925725910,700259
2024-03-18260261258260177,800260
2024-03-152612622602604,400260
2024-03-142622642602618,800261
2024-03-132672672602609,800260
2024-03-122612672612679,700267
2024-03-1126526526126311,400263
2024-03-082622642622636,900263
2024-03-0726526625926314,100263
2024-03-0626126526126311,600263
2024-03-052622652602659,900265
2024-03-0426326525826421,900264
2024-03-0126326426126213,300262
2024-02-2926326526126212,200262
2024-02-2826426526026111,400261
2024-02-272652672642645,700264
2024-02-262662672632657,600265
2024-02-222622652612655,900265
2024-02-2126626726226211,500262
2024-02-202652702652708,500270
2024-02-1925926725526732,600267
2024-02-1625525925525821,500258
2024-02-1526126525425435,100254
2024-02-1426526826126319,200263
2024-02-132652692642689,600268
2024-02-0926727026526515,900265
2024-02-082712712672677,300267
2024-02-0726727226727121,900271
2024-02-062712712662677,900267
2024-02-052702712692714,000271
2024-02-022682712682706,600270
2024-02-012682702652708,100270
2024-01-3126526926526827,100268
2024-01-3027227426526556,700265
2024-01-2926527426527447,600274
2024-01-262712712672679,900267
2024-01-252712742712716,700271
2024-01-2426927326727011,300270
2024-01-232752752702707,600270
2024-01-2227527527027210,400272
2024-01-1927627726926921,700269
2024-01-1826827926427961,800279
2024-01-1727427426726711,200267
2024-01-1627627626627135,000271
2024-01-1526727226626927,000269
2024-01-1226627226426732,800267
2024-01-11260286259266205,200266
2024-01-1024726124726093,000260
2024-01-0924524924524710,700247
2024-01-0524924924524526,300245
2024-01-0424224924224946,600249

分割・併合履歴 : [2010-12-28]1株→3株