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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 251 | 259 | 250 | 256 | 31,400 | 256 |
| 2025-12-11 | 256 | 257 | 249 | 250 | 27,800 | 250 |
| 2025-12-10 | 255 | 261 | 255 | 256 | 27,000 | 256 |
| 2025-12-09 | 253 | 257 | 253 | 257 | 32,300 | 257 |
| 2025-12-08 | 263 | 265 | 246 | 253 | 67,700 | 253 |
| 2025-12-05 | 267 | 268 | 263 | 263 | 15,700 | 263 |
| 2025-12-04 | 265 | 270 | 265 | 266 | 24,500 | 266 |
| 2025-12-03 | 267 | 269 | 265 | 265 | 51,800 | 265 |
| 2025-12-02 | 275 | 276 | 263 | 267 | 70,700 | 267 |
| 2025-12-01 | 277 | 282 | 273 | 274 | 37,500 | 274 |
| 2025-11-28 | 275 | 277 | 271 | 274 | 36,600 | 274 |
| 2025-11-27 | 267 | 278 | 267 | 274 | 42,300 | 274 |
| 2025-11-26 | 273 | 281 | 271 | 271 | 120,800 | 271 |
| 2025-11-25 | 266 | 310 | 261 | 283 | 1,303,700 | 283 |
| 2025-11-21 | 259 | 269 | 259 | 265 | 27,800 | 265 |
| 2025-11-20 | 255 | 261 | 255 | 261 | 17,700 | 261 |
| 2025-11-19 | 248 | 257 | 248 | 256 | 14,700 | 256 |
| 2025-11-18 | 250 | 252 | 248 | 248 | 16,400 | 248 |
| 2025-11-17 | 257 | 258 | 250 | 253 | 32,900 | 253 |
| 2025-11-14 | 266 | 266 | 249 | 256 | 115,900 | 256 |
| 2025-11-13 | 275 | 278 | 273 | 274 | 30,500 | 274 |
| 2025-11-12 | 270 | 277 | 270 | 275 | 27,800 | 275 |
| 2025-11-11 | 273 | 273 | 267 | 270 | 15,800 | 270 |
| 2025-11-10 | 263 | 270 | 259 | 269 | 31,700 | 269 |
| 2025-11-07 | 269 | 269 | 260 | 264 | 16,700 | 264 |
| 2025-11-06 | 270 | 270 | 264 | 269 | 21,700 | 269 |
| 2025-11-05 | 273 | 274 | 265 | 270 | 32,300 | 270 |
| 2025-11-04 | 274 | 276 | 273 | 275 | 5,600 | 275 |
| 2025-10-31 | 275 | 276 | 274 | 274 | 10,200 | 274 |
| 2025-10-30 | 275 | 276 | 272 | 274 | 20,800 | 274 |
| 2025-10-29 | 282 | 283 | 273 | 275 | 21,500 | 275 |
| 2025-10-28 | 288 | 288 | 280 | 280 | 16,700 | 280 |
| 2025-10-27 | 284 | 288 | 282 | 286 | 23,600 | 286 |
| 2025-10-24 | 285 | 285 | 281 | 283 | 6,000 | 283 |
| 2025-10-23 | 286 | 287 | 282 | 286 | 19,200 | 286 |
| 2025-10-22 | 285 | 288 | 281 | 287 | 22,900 | 287 |
| 2025-10-21 | 283 | 285 | 279 | 284 | 18,500 | 284 |
| 2025-10-20 | 279 | 282 | 278 | 281 | 14,300 | 281 |
| 2025-10-17 | 282 | 282 | 277 | 279 | 24,400 | 279 |
| 2025-10-16 | 280 | 282 | 277 | 282 | 16,600 | 282 |
| 2025-10-15 | 274 | 283 | 274 | 281 | 32,500 | 281 |
| 2025-10-14 | 288 | 288 | 271 | 272 | 91,800 | 272 |
| 2025-10-10 | 295 | 295 | 290 | 291 | 25,500 | 291 |
| 2025-10-09 | 297 | 299 | 294 | 296 | 20,200 | 296 |
| 2025-10-08 | 300 | 304 | 296 | 296 | 45,500 | 296 |
| 2025-10-07 | 296 | 299 | 293 | 297 | 67,500 | 297 |
| 2025-10-06 | 294 | 298 | 288 | 297 | 81,000 | 297 |
| 2025-10-03 | 290 | 298 | 290 | 294 | 34,200 | 294 |
| 2025-10-02 | 298 | 298 | 290 | 292 | 33,300 | 292 |
| 2025-10-01 | 303 | 303 | 290 | 297 | 160,600 | 297 |
| 2025-09-30 | 301 | 310 | 298 | 304 | 96,100 | 304 |
| 2025-09-29 | 304 | 311 | 300 | 300 | 95,200 | 300 |
| 2025-09-26 | 306 | 307 | 298 | 306 | 63,000 | 306 |
| 2025-09-25 | 308 | 309 | 304 | 308 | 33,100 | 308 |
| 2025-09-24 | 312 | 320 | 304 | 309 | 189,100 | 309 |
| 2025-09-22 | 317 | 318 | 310 | 312 | 77,700 | 312 |
| 2025-09-19 | 314 | 320 | 309 | 317 | 120,000 | 317 |
| 2025-09-18 | 311 | 319 | 307 | 315 | 129,900 | 315 |
| 2025-09-17 | 297 | 315 | 295 | 312 | 123,200 | 312 |
| 2025-09-16 | 297 | 299 | 291 | 298 | 49,500 | 298 |
| 2025-09-12 | 299 | 301 | 295 | 295 | 32,800 | 295 |
| 2025-09-11 | 306 | 308 | 296 | 297 | 82,100 | 297 |
| 2025-09-10 | 295 | 316 | 290 | 302 | 249,800 | 302 |
| 2025-09-09 | 305 | 305 | 294 | 295 | 89,700 | 295 |
| 2025-09-08 | 293 | 306 | 293 | 306 | 57,200 | 306 |
| 2025-09-05 | 297 | 300 | 290 | 293 | 74,600 | 293 |
| 2025-09-04 | 300 | 300 | 294 | 295 | 75,700 | 295 |
| 2025-09-03 | 304 | 305 | 299 | 303 | 58,800 | 303 |
| 2025-09-02 | 299 | 304 | 290 | 302 | 93,400 | 302 |
| 2025-09-01 | 297 | 306 | 295 | 298 | 76,400 | 298 |
| 2025-08-29 | 285 | 295 | 282 | 294 | 91,800 | 294 |
| 2025-08-28 | 295 | 295 | 281 | 282 | 106,200 | 282 |
| 2025-08-27 | 293 | 296 | 293 | 295 | 40,800 | 295 |
| 2025-08-26 | 298 | 306 | 290 | 292 | 135,100 | 292 |
| 2025-08-25 | 304 | 304 | 297 | 299 | 49,600 | 299 |
| 2025-08-22 | 299 | 302 | 297 | 302 | 37,200 | 302 |
| 2025-08-21 | 295 | 299 | 294 | 298 | 17,200 | 298 |
| 2025-08-20 | 293 | 296 | 291 | 295 | 49,900 | 295 |
| 2025-08-19 | 291 | 297 | 289 | 295 | 90,600 | 295 |
| 2025-08-18 | 290 | 298 | 289 | 289 | 71,200 | 289 |
| 2025-08-15 | 301 | 301 | 287 | 289 | 66,500 | 289 |
| 2025-08-14 | 299 | 309 | 295 | 300 | 116,800 | 300 |
| 2025-08-13 | 302 | 304 | 292 | 300 | 162,600 | 300 |
| 2025-08-12 | 308 | 320 | 286 | 304 | 607,800 | 304 |
| 2025-08-08 | 288 | 290 | 280 | 284 | 77,400 | 284 |
| 2025-08-07 | 285 | 290 | 283 | 286 | 30,500 | 286 |
| 2025-08-06 | 279 | 286 | 277 | 284 | 32,900 | 284 |
| 2025-08-05 | 281 | 281 | 276 | 279 | 19,500 | 279 |
| 2025-08-04 | 283 | 287 | 281 | 281 | 31,100 | 281 |
| 2025-08-01 | 285 | 285 | 281 | 284 | 20,400 | 284 |
| 2025-07-31 | 285 | 290 | 283 | 287 | 69,400 | 287 |
| 2025-07-30 | 275 | 284 | 274 | 282 | 67,700 | 282 |
| 2025-07-29 | 272 | 275 | 270 | 274 | 19,500 | 274 |
| 2025-07-28 | 274 | 275 | 269 | 272 | 45,900 | 272 |
| 2025-07-25 | 269 | 275 | 268 | 273 | 23,600 | 273 |
| 2025-07-24 | 274 | 274 | 268 | 268 | 32,300 | 268 |
| 2025-07-23 | 276 | 276 | 270 | 273 | 32,400 | 273 |
| 2025-07-22 | 265 | 277 | 265 | 276 | 39,700 | 276 |
| 2025-07-18 | 269 | 269 | 261 | 264 | 58,100 | 264 |
| 2025-07-17 | 273 | 277 | 268 | 268 | 38,500 | 268 |
| 2025-07-16 | 266 | 276 | 263 | 274 | 66,000 | 274 |
| 2025-07-15 | 265 | 267 | 260 | 267 | 29,100 | 267 |
| 2025-07-14 | 267 | 267 | 260 | 265 | 60,800 | 265 |
| 2025-07-11 | 268 | 269 | 264 | 267 | 30,100 | 267 |
| 2025-07-10 | 264 | 268 | 260 | 268 | 33,300 | 268 |
| 2025-07-09 | 255 | 263 | 255 | 262 | 42,000 | 262 |
| 2025-07-08 | 255 | 256 | 250 | 254 | 49,300 | 254 |
| 2025-07-07 | 258 | 258 | 255 | 257 | 254,900 | 257 |
| 2025-07-04 | 256 | 257 | 252 | 253 | 32,600 | 253 |
| 2025-07-03 | 260 | 261 | 253 | 255 | 74,100 | 255 |
| 2025-07-02 | 258 | 264 | 258 | 261 | 71,300 | 261 |
| 2025-07-01 | 264 | 264 | 257 | 258 | 71,100 | 258 |
| 2025-06-30 | 261 | 265 | 258 | 264 | 56,100 | 264 |
| 2025-06-27 | 264 | 267 | 261 | 261 | 35,700 | 261 |
| 2025-06-26 | 262 | 279 | 260 | 264 | 195,700 | 264 |
| 2025-06-25 | 268 | 268 | 255 | 261 | 71,200 | 261 |
| 2025-06-24 | 261 | 272 | 257 | 265 | 197,600 | 265 |
| 2025-06-23 | 263 | 265 | 257 | 257 | 135,100 | 257 |
| 2025-06-20 | 265 | 269 | 263 | 264 | 72,600 | 264 |
| 2025-06-19 | 268 | 304 | 261 | 267 | 937,300 | 267 |
| 2025-06-18 | 256 | 268 | 256 | 263 | 145,400 | 263 |
| 2025-06-17 | 253 | 258 | 252 | 255 | 95,700 | 255 |
| 2025-06-16 | 244 | 252 | 244 | 252 | 47,200 | 252 |
| 2025-06-13 | 247 | 252 | 243 | 245 | 95,100 | 245 |
| 2025-06-12 | 243 | 248 | 241 | 248 | 64,200 | 248 |
| 2025-06-11 | 242 | 245 | 241 | 243 | 65,400 | 243 |
| 2025-06-10 | 238 | 243 | 235 | 242 | 89,400 | 242 |
| 2025-06-09 | 233 | 236 | 233 | 235 | 62,200 | 235 |
| 2025-06-06 | 238 | 240 | 232 | 233 | 111,700 | 233 |
| 2025-06-05 | 245 | 248 | 234 | 239 | 190,500 | 239 |
| 2025-06-04 | 248 | 249 | 244 | 247 | 129,700 | 247 |
| 2025-06-03 | 254 | 256 | 244 | 251 | 361,300 | 251 |
| 2025-06-02 | 256 | 260 | 252 | 254 | 132,700 | 254 |
| 2025-05-30 | 264 | 267 | 252 | 256 | 373,300 | 256 |
| 2025-05-29 | 252 | 270 | 252 | 267 | 859,300 | 267 |
| 2025-05-28 | 251 | 253 | 248 | 249 | 358,900 | 249 |
| 2025-05-27 | 252 | 254 | 246 | 250 | 844,500 | 250 |
| 2025-05-26 | 263 | 267 | 244 | 251 | 3,669,700 | 251 |
| 2025-05-23 | 404 | 418 | 324 | 324 | 1,633,900 | 324 |
| 2025-05-22 | 332 | 404 | 286 | 404 | 3,383,500 | 404 |
| 2025-05-21 | 244 | 324 | 244 | 324 | 9,474,700 | 324 |
| 2025-05-20 | 243 | 249 | 243 | 244 | 21,900 | 244 |
| 2025-05-19 | 255 | 255 | 242 | 243 | 48,700 | 243 |
| 2025-05-16 | 254 | 257 | 248 | 255 | 63,300 | 255 |
| 2025-05-15 | 244 | 253 | 243 | 251 | 33,300 | 251 |
| 2025-05-14 | 242 | 245 | 239 | 245 | 44,300 | 245 |
| 2025-05-13 | 245 | 252 | 240 | 244 | 219,000 | 244 |
| 2025-05-12 | 245 | 275 | 241 | 242 | 1,390,200 | 242 |
| 2025-05-09 | 250 | 250 | 245 | 246 | 17,200 | 246 |
| 2025-05-08 | 251 | 253 | 249 | 252 | 28,400 | 252 |
| 2025-05-07 | 244 | 256 | 244 | 251 | 52,100 | 251 |
| 2025-05-02 | 241 | 248 | 241 | 244 | 51,800 | 244 |
| 2025-05-01 | 241 | 243 | 240 | 242 | 3,900 | 242 |
| 2025-04-30 | 240 | 242 | 236 | 242 | 25,200 | 242 |
| 2025-04-28 | 247 | 247 | 238 | 239 | 20,400 | 239 |
| 2025-04-25 | 245 | 246 | 243 | 246 | 15,800 | 246 |
| 2025-04-24 | 241 | 247 | 241 | 246 | 25,900 | 246 |
| 2025-04-23 | 237 | 240 | 237 | 240 | 4,800 | 240 |
| 2025-04-22 | 231 | 242 | 231 | 238 | 67,000 | 238 |
| 2025-04-21 | 227 | 232 | 227 | 231 | 6,300 | 231 |
| 2025-04-18 | 227 | 232 | 227 | 227 | 6,400 | 227 |
| 2025-04-17 | 229 | 231 | 227 | 227 | 10,000 | 227 |
| 2025-04-16 | 230 | 238 | 229 | 230 | 14,600 | 230 |
| 2025-04-15 | 230 | 233 | 228 | 231 | 11,700 | 231 |
| 2025-04-14 | 220 | 239 | 211 | 229 | 368,700 | 229 |
| 2025-04-11 | 213 | 219 | 206 | 219 | 8,700 | 219 |
| 2025-04-10 | 216 | 221 | 213 | 221 | 16,700 | 221 |
| 2025-04-09 | 211 | 211 | 203 | 203 | 11,900 | 203 |
| 2025-04-08 | 203 | 213 | 203 | 211 | 12,300 | 211 |
| 2025-04-07 | 211 | 217 | 198 | 200 | 43,200 | 200 |
| 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