3639 (株)ボルテージの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	357	359	355	356	43,800	356
2021-12-29	355	358	349	358	139,700	358
2021-12-28	356	360	355	360	227,000	360
2021-12-27	361	362	356	358	75,400	358
2021-12-24	361	362	358	361	36,400	361
2021-12-23	357	363	357	360	34,500	360
2021-12-22	355	360	355	357	34,200	357
2021-12-21	352	358	351	354	49,800	354
2021-12-20	360	360	350	350	42,300	350
2021-12-17	364	365	358	361	43,600	361
2021-12-16	361	367	361	365	30,600	365
2021-12-15	356	366	356	360	49,800	360
2021-12-14	365	366	355	358	52,200	358
2021-12-13	367	372	363	367	45,500	367
2021-12-10	376	377	367	368	37,100	368
2021-12-09	375	379	373	375	33,600	375
2021-12-08	372	375	371	372	39,700	372
2021-12-07	359	370	358	367	87,600	367
2021-12-06	354	357	351	354	49,800	354
2021-12-03	342	352	340	352	62,800	352
2021-12-02	345	349	338	342	68,400	342
2021-12-01	350	350	338	346	153,900	346
2021-11-30	366	370	344	344	119,400	344
2021-11-29	369	382	364	364	76,000	364
2021-11-26	390	391	366	375	188,700	375
2021-11-25	400	400	388	390	67,800	390
2021-11-24	406	406	395	398	69,500	398
2021-11-22	393	407	387	405	139,100	405
2021-11-19	393	395	387	392	59,300	392
2021-11-18	395	396	391	393	45,100	393
2021-11-17	398	398	393	395	46,700	395
2021-11-16	393	398	391	398	49,000	398
2021-11-15	397	398	390	393	44,900	393
2021-11-12	394	395	390	391	41,700	391
2021-11-11	390	400	388	394	128,100	394
2021-11-10	393	394	389	389	66,200	389
2021-11-09	387	398	384	392	138,200	392
2021-11-08	404	408	391	391	594,800	391
2021-11-05	479	479	467	471	105,100	471
2021-11-04	490	494	474	479	92,700	479
2021-11-02	469	487	464	484	158,800	484
2021-11-01	462	469	461	467	31,900	467
2021-10-29	461	461	454	458	18,300	458
2021-10-28	458	462	455	457	21,100	457
2021-10-27	460	462	458	460	12,600	460
2021-10-26	460	461	458	460	9,400	460
2021-10-25	463	463	455	456	24,600	456
2021-10-22	449	467	449	463	75,500	463
2021-10-21	461	463	449	449	68,500	449
2021-10-20	463	467	459	460	22,300	460
2021-10-19	457	467	457	463	42,300	463
2021-10-18	455	464	455	460	42,500	460
2021-10-15	453	457	452	453	34,600	453
2021-10-14	450	459	449	454	44,000	454
2021-10-13	448	457	444	451	57,200	451
2021-10-12	454	456	448	448	17,600	448
2021-10-11	447	455	444	454	31,300	454
2021-10-08	450	456	442	442	40,300	442
2021-10-07	444	452	443	448	37,600	448
2021-10-06	443	453	441	442	46,500	442
2021-10-05	447	448	433	442	60,100	442
2021-10-04	457	460	443	447	63,600	447
2021-10-01	459	462	453	456	35,400	456
2021-09-30	460	465	457	459	29,400	459
2021-09-29	452	462	450	459	59,600	459
2021-09-28	458	460	452	460	22,700	460
2021-09-27	465	465	457	458	28,700	458
2021-09-24	451	457	450	457	34,700	457
2021-09-22	451	455	443	443	56,200	443
2021-09-21	455	457	451	451	30,300	451
2021-09-17	457	465	457	465	44,500	465
2021-09-16	463	463	450	452	35,300	452
2021-09-15	466	466	456	459	53,700	459
2021-09-14	465	468	461	468	28,300	468
2021-09-13	459	468	453	465	71,600	465
2021-09-10	455	459	451	459	46,900	459
2021-09-09	455	460	449	455	46,100	455
2021-09-08	444	458	443	458	60,500	458
2021-09-07	445	445	440	445	29,700	445
2021-09-06	451	451	443	445	34,700	445
2021-09-03	442	450	440	449	57,800	449
2021-09-02	443	444	435	437	30,500	437
2021-09-01	444	449	437	442	51,500	442
2021-08-31	436	444	434	442	20,700	442
2021-08-30	441	444	438	440	19,900	440
2021-08-27	436	439	431	437	30,400	437
2021-08-26	433	438	431	434	19,400	434
2021-08-25	431	434	429	431	15,300	431
2021-08-24	413	430	413	427	29,100	427
2021-08-23	403	416	403	411	56,200	411
2021-08-20	414	416	404	406	128,500	406
2021-08-19	426	434	419	420	55,400	420
2021-08-18	429	437	419	433	89,300	433
2021-08-17	446	446	429	431	105,100	431
2021-08-16	478	478	439	439	171,200	439
2021-08-13	476	484	457	481	98,900	481
2021-08-12	478	486	476	485	76,600	485
2021-08-11	472	476	466	476	22,700	476
2021-08-10	463	475	460	471	37,500	471
2021-08-06	459	460	455	455	20,300	455
2021-08-05	455	462	455	456	18,400	456
2021-08-04	463	463	454	457	48,900	457
2021-08-03	463	469	461	464	16,500	464
2021-08-02	464	469	459	469	34,800	469
2021-07-30	468	469	455	463	71,400	463
2021-07-29	462	474	462	470	22,200	470
2021-07-28	473	473	463	466	34,800	466
2021-07-27	470	479	469	476	25,600	476
2021-07-26	470	473	466	470	27,000	470
2021-07-21	464	466	459	463	24,200	463
2021-07-20	464	465	458	459	50,500	459
2021-07-19	479	479	465	469	38,600	469
2021-07-16	470	479	470	479	31,900	479
2021-07-15	483	483	472	472	62,400	472
2021-07-14	472	483	472	483	36,000	483
2021-07-13	473	478	469	474	42,200	474
2021-07-12	467	469	462	469	69,000	469
2021-07-09	453	460	445	457	101,300	457
2021-07-08	468	469	455	456	77,300	456
2021-07-07	476	480	464	467	76,900	467
2021-07-06	480	482	476	477	29,400	477
2021-07-05	484	487	479	479	29,400	479
2021-07-02	476	483	475	480	62,400	480
2021-07-01	483	483	474	474	39,400	474
2021-06-30	482	485	480	483	44,300	483
2021-06-29	483	484	476	478	51,400	478
2021-06-28	477	486	477	483	66,000	483
2021-06-25	471	478	470	478	26,400	478
2021-06-24	478	484	470	470	57,800	470
2021-06-23	475	481	475	478	35,900	478
2021-06-22	470	478	467	475	100,800	475
2021-06-21	467	469	461	462	84,900	462
2021-06-18	480	482	469	470	69,200	470
2021-06-17	486	486	476	479	104,300	479
2021-06-16	491	491	484	488	69,400	488
2021-06-15	488	493	485	493	35,900	493
2021-06-14	495	495	485	488	50,400	488
2021-06-11	493	498	489	490	53,100	490
2021-06-10	496	496	488	493	41,100	493
2021-06-09	490	498	490	494	45,000	494
2021-06-08	493	500	484	489	138,100	489
2021-06-07	486	492	485	490	33,300	490
2021-06-04	493	493	484	486	75,800	486
2021-06-03	498	499	488	491	93,600	491
2021-06-02	505	505	496	500	78,100	500
2021-06-01	509	509	500	501	104,600	501
2021-05-31	516	520	505	505	79,600	505
2021-05-28	512	516	507	516	54,200	516
2021-05-27	503	509	499	506	62,200	506
2021-05-26	510	510	501	503	51,300	503
2021-05-25	506	515	503	506	96,100	506
2021-05-24	510	513	495	498	187,300	498
2021-05-21	507	514	503	510	167,700	510
2021-05-20	512	518	501	506	155,200	506
2021-05-19	514	523	507	509	224,500	509
2021-05-18	519	519	506	514	157,700	514
2021-05-17	530	540	500	509	353,100	509
2021-05-14	527	537	517	523	226,300	523
2021-05-13	537	537	510	513	319,600	513
2021-05-12	550	563	530	533	409,000	533
2021-05-11	581	591	555	557	694,900	557
2021-05-10	619	652	615	648	275,700	648
2021-05-07	616	619	602	615	82,300	615
2021-05-06	615	626	615	616	53,000	616
2021-04-30	618	625	617	621	59,200	621
2021-04-28	637	637	613	620	100,300	620
2021-04-27	633	650	627	639	238,400	639
2021-04-26	641	641	627	633	97,100	633
2021-04-23	641	669	639	641	124,900	641
2021-04-22	625	649	623	648	171,800	648
2021-04-21	635	635	613	616	190,100	616
2021-04-20	648	658	633	635	310,200	635
2021-04-19	696	700	645	645	519,900	645
2021-04-16	671	707	671	694	399,300	694
2021-04-15	660	669	646	668	272,600	668
2021-04-14	650	664	642	660	112,000	660
2021-04-13	646	657	641	643	119,400	643
2021-04-12	648	651	629	640	127,600	640
2021-04-09	645	653	632	643	196,000	643
2021-04-08	629	647	613	646	132,100	646
2021-04-07	620	654	618	630	344,900	630
2021-04-06	609	622	600	616	219,200	616
2021-04-05	642	645	607	609	467,200	609
2021-04-02	612	649	605	649	828,500	649
2021-04-01	588	610	583	607	270,400	607
2021-03-31	585	591	571	591	246,000	591
2021-03-30	567	603	562	586	488,400	586
2021-03-29	592	595	558	566	507,300	566
2021-03-26	569	586	567	584	83,800	584
2021-03-25	565	575	560	560	136,000	560
2021-03-24	593	602	562	567	324,400	567
2021-03-23	617	627	601	602	265,800	602
2021-03-22	588	624	582	622	271,800	622
2021-03-19	599	599	582	588	306,800	588
2021-03-18	596	605	577	601	479,600	601
2021-03-17	576	598	565	596	261,400	596
2021-03-16	573	580	562	576	377,500	576
2021-03-15	565	576	556	576	392,000	576
2021-03-12	564	569	555	563	351,100	563
2021-03-11	550	569	539	568	276,400	568
2021-03-10	533	560	532	558	479,000	558
2021-03-09	510	535	494	533	378,300	533
2021-03-08	494	532	494	515	491,400	515
2021-03-05	487	496	473	494	221,100	494
2021-03-04	508	521	489	492	473,500	492
2021-03-03	520	531	508	511	412,000	511
2021-03-02	527	543	512	516	493,400	516
2021-03-01	531	543	521	523	280,100	523
2021-02-26	540	543	526	527	299,800	527
2021-02-25	551	563	545	549	175,800	549
2021-02-24	568	580	550	550	280,600	550
2021-02-22	543	581	543	578	375,700	578
2021-02-19	551	555	528	535	441,000	535
2021-02-18	578	587	541	541	559,000	541
2021-02-17	556	587	541	584	448,700	584
2021-02-16	560	569	552	554	221,600	554
2021-02-15	562	564	550	559	67,800	559
2021-02-12	555	565	553	563	104,700	563
2021-02-10	547	562	544	558	76,800	558
2021-02-09	544	548	532	546	101,900	546
2021-02-08	548	560	534	540	185,800	540
2021-02-05	580	592	543	558	569,800	558
2021-02-04	532	542	515	540	152,700	540
2021-02-03	526	536	524	532	123,000	532
2021-02-02	511	524	508	524	52,800	524
2021-02-01	510	516	497	511	54,300	511
2021-01-29	519	529	505	507	77,200	507
2021-01-28	505	517	505	516	126,400	516
2021-01-27	520	526	517	518	41,300	518
2021-01-26	523	523	510	517	70,000	517
2021-01-25	526	526	516	523	37,600	523
2021-01-22	518	525	512	523	73,900	523
2021-01-21	510	521	510	520	75,700	520
2021-01-20	513	516	507	512	41,800	512
2021-01-19	504	513	501	506	41,700	506
2021-01-18	500	502	494	502	40,800	502
2021-01-15	500	505	494	502	58,700	502
2021-01-14	507	517	497	501	71,300	501
2021-01-13	499	514	499	510	50,300	510
2021-01-12	503	503	495	499	55,100	499
2021-01-08	493	507	493	504	72,200	504
2021-01-07	501	504	489	493	83,000	493
2021-01-06	500	511	495	501	50,700	501
2021-01-05	503	503	488	500	91,200	500
2021-01-04	527	527	499	507	79,800	507

分割・併合履歴： [2010-12-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3639 (株)ボルテージ の時系列データ [2021年度]

3639 (株)ボルテージの時系列データ [2021年度]