1. HOME >
  2. 株価時系列 >
  3. 3639 >
  4. 2020年

3639 (株)ボルテージ 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
2020-12-3052353051752157,300521
2020-12-2950552450252398,000523
2020-12-28517522505507212,100507
2020-12-2552853251251966,000519
2020-12-24517529516529111,100529
2020-12-2351652051251588,600515
2020-12-22541541506506160,300506
2020-12-2155655854254275,200542
2020-12-1856156855055279,900552
2020-12-1755856755556559,200565
2020-12-1656456555255757,800557
2020-12-1556057355856287,900562
2020-12-1456557055655981,700559
2020-12-1155856655655955,000559
2020-12-1056356955055170,300551
2020-12-0956256555456057,400560
2020-12-08540567536567115,800567
2020-12-07557560536540141,500540
2020-12-04569569547560101,400560
2020-12-03582582562567118,400567
2020-12-02560574556574104,700574
2020-12-0155556855255895,800558
2020-11-3057157155255487,500554
2020-11-27551569551569126,800569
2020-11-2655056055055543,800555
2020-11-25563567545550107,800550
2020-11-24555563549558136,100558
2020-11-2053855053154977,400549
2020-11-19544546533541109,100541
2020-11-18548558543547110,000547
2020-11-17562567545548130,300548
2020-11-16557569545563209,900563
2020-11-13563564545553136,700553
2020-11-12560577556563141,700563
2020-11-11546566533563239,200563
2020-11-10573573532539299,200539
2020-11-09536573534567377,200567
2020-11-06539558528531461,200531
2020-11-05580584552563293,800563
2020-11-04558580558576264,700576
2020-11-02543571543551377,800551
2020-10-30571575537540255,200540
2020-10-29558582550575290,700575
2020-10-28587587562567169,600567
2020-10-27565589560586188,800586
2020-10-26593603575575172,400575
2020-10-23580601566594205,500594
2020-10-22601601573576203,600576
2020-10-21615617599602117,200602
2020-10-20598617593615161,100615
2020-10-19585603573603183,200603
2020-10-16606606567581418,600581
2020-10-15623629609609243,400609
2020-10-14628633617624309,100624
2020-10-13630635615633430,300633
2020-10-12607627595626511,500626
2020-10-09600609581607443,100607
2020-10-08618640598599535,400599
2020-10-07626626603615420,900615
2020-10-06609633595633528,800633
2020-10-05577607577606338,200606
2020-10-02592599561574370,200574
2020-09-30586602577593288,300593
2020-09-29558590555590349,100590
2020-09-28558562540561250,400561
2020-09-25533554529553302,700553
2020-09-24550550518529387,700529
2020-09-23538558537551312,000551
2020-09-18542559534548412,400548
2020-09-17557562531534404,300534
2020-09-165715795505621,480,000562
2020-09-155375765365762,032,700576
2020-09-145355445245391,387,600539
2020-09-115245305145271,478,500527
2020-09-105265375165241,026,000524
2020-09-095255315135181,269,400518
2020-09-085295685285371,831,700537
2020-09-075565635205201,441,600520
2020-09-04561577555556920,500556
2020-09-03589589575584959,100584
2020-09-02580589568574833,600574
2020-09-015655975615861,571,200586
2020-08-315745885615711,028,400571
2020-08-285986055535641,524,700564
2020-08-276266325845981,825,500598
2020-08-266226406096361,417,600636
2020-08-256576736146221,905,900622
2020-08-246927056506561,235,100656
2020-08-21673700660692831,800692
2020-08-207007176486631,287,200663
2020-08-196157116157021,869,100702
2020-08-18606634596611910,500611
2020-08-17570597564586749,400586
2020-08-145305885165782,336,800578
2020-08-13524524503520218,000520
2020-08-12510526502519172,100519
2020-08-11508512496511101,400511
2020-08-07501512491510127,100510
2020-08-06516527497500218,700500
2020-08-05489510488510135,800510
2020-08-04486501480495156,300495
2020-08-03458488458479156,200479
2020-07-31478484441453236,800453
2020-07-3048649347448095,100480
2020-07-29483484471482111,700482
2020-07-2849249948248590,500485
2020-07-27499501482489172,300489
2020-07-22486511478509141,000509
2020-07-21486499481488146,300488
2020-07-20481490465478129,900478
2020-07-17494512471483285,500483
2020-07-16510523486486296,700486
2020-07-15518526498517440,300517
2020-07-144845424825241,191,600524
2020-07-13494514481492564,100492
2020-07-105795914924983,499,700498
2020-07-09489559475559918,000559
2020-07-0846948246547961,900479
2020-07-0746747445347165,300471
2020-07-0645347045346879,700468
2020-07-0344345243244995,900449
2020-07-0247047043443598,600435
2020-07-0146146345045657,000456
2020-06-3046246644845363,900453
2020-06-2945545643945579,800455
2020-06-2647747745345788,900457
2020-06-2547047746446987,200469
2020-06-24483490475478155,700478
2020-06-23485499477498139,100498
2020-06-2248048747548377,800483
2020-06-1948148747848494,000484
2020-06-1848448947448293,500482
2020-06-17463491460490149,700490
2020-06-16436463436463117,200463
2020-06-15461467427431142,000431
2020-06-12456468448463134,100463
2020-06-11491497477478119,300478
2020-06-10487509486499148,800499
2020-06-09507514482488193,700488
2020-06-08493506485506185,900506
2020-06-05474487466486120,200486
2020-06-0448048546547496,300474
2020-06-03487487465472192,900472
2020-06-02495498485487118,900487
2020-06-01475503475491233,900491
2020-05-2947148046647596,200475
2020-05-28486490468471191,200471
2020-05-27475494461491266,200491
2020-05-26492499461475419,300475
2020-05-25524526486494732,400494
2020-05-22450477441472307,700472
2020-05-21446464442450255,800450
2020-05-20419467417453599,000453
2020-05-19428428410422148,200422
2020-05-18402424394422120,200422
2020-05-15418418385398175,000398
2020-05-14437450404404334,700404
2020-05-13400458396437646,200437
2020-05-123964783924071,050,100407
2020-05-11416421407420117,500420
2020-05-08400410390409122,500409
2020-05-0738840038239896,200398
2020-05-01381390373386137,900386
2020-04-30386391380389137,500389
2020-04-2836537835837892,200378
2020-04-2736036835736558,000365
2020-04-2436336334935359,700353
2020-04-23357367347362104,300362
2020-04-22360360345349100,700349
2020-04-21387388364366155,600366
2020-04-20371395369389133,600389
2020-04-17365371361368128,100368
2020-04-1635936535436473,900364
2020-04-15370375359363145,500363
2020-04-14351369343368111,700368
2020-04-1334835234034975,900349
2020-04-10358362344355125,200355
2020-04-09331361330358229,100358
2020-04-08328337312335108,800335
2020-04-07330336313329106,100329
2020-04-06298328295324166,100324
2020-04-03326327295298154,900298
2020-04-02322333315318140,500318
2020-04-01302340302327300,600327
2020-03-31369369309316903,700316
2020-03-3029630429030087,700300
2020-03-2730530828929781,400297
2020-03-26297306287290114,500290
2020-03-25306317297310156,200310
2020-03-24276297276296123,600296
2020-03-23256271254270109,300270
2020-03-19285287248262160,500262
2020-03-18295304278279134,200279
2020-03-17266293264290215,400290
2020-03-16290296275277157,400277
2020-03-13267289262275294,000275
2020-03-12312329302307241,300307
2020-03-11350355327327136,400327
2020-03-10320351300350264,800350
2020-03-09364371335336306,200336
2020-03-06404405383385182,900385
2020-03-05420427409414111,100414
2020-03-04405423396414177,400414
2020-03-03425438405409171,200409
2020-03-02397426397418305,500418
2020-02-28417430392397368,700397
2020-02-27468471429433381,400433
2020-02-26481481452467253,800467
2020-02-25485495482484231,000484
2020-02-2150751950751274,100512
2020-02-20512526507507133,200507
2020-02-19516519504509192,200509
2020-02-185225705125201,379,300520
2020-02-1750750850250259,700502
2020-02-14515521506509119,100509
2020-02-1351052250852293,000522
2020-02-1250951650851192,800511
2020-02-10507508501504169,300504
2020-02-07518520507510589,400510
2020-02-06543543516526621,800526
2020-02-05527552522542431,100542
2020-02-04515529515524325,500524
2020-02-03507531503522173,800522
2020-01-3153554152552796,200527
2020-01-30540545515536282,000536
2020-01-29546552540541150,400541
2020-01-28525560522556265,100556
2020-01-27522541516529220,800529
2020-01-24561564538539343,500539
2020-01-23579580561562299,800562
2020-01-22570585566584298,000584
2020-01-21576583566571227,100571
2020-01-20576591571576199,700576
2020-01-17581589568581374,700581
2020-01-16611614582586798,800586
2020-01-15601610591604262,600604
2020-01-14624624597605393,500605
2020-01-10637639616620425,300620
2020-01-09662667640644322,700644
2020-01-08697697645653773,400653
2020-01-07709723695709496,300709
2020-01-06724735691695537,200695

分割・併合履歴 ： [2010-12-28]1株→3株