3639 (株)ボルテージの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	243	245	243	244	30,100	244
2023-12-28	244	248	240	246	95,500	246
2023-12-27	240	244	240	241	254,800	241
2023-12-26	242	243	239	241	124,500	241
2023-12-25	242	244	238	243	100,900	243
2023-12-22	251	252	241	243	75,400	243
2023-12-21	257	258	251	251	60,900	251
2023-12-20	255	258	255	258	13,800	258
2023-12-19	256	256	254	255	5,600	255
2023-12-18	256	256	254	255	7,500	255
2023-12-15	255	256	254	256	8,400	256
2023-12-14	256	258	254	255	12,100	255
2023-12-13	254	258	254	258	15,700	258
2023-12-12	258	259	255	255	12,600	255
2023-12-11	259	261	258	258	13,100	258
2023-12-08	262	263	258	259	18,000	259
2023-12-07	265	265	261	262	17,900	262
2023-12-06	265	265	263	265	10,900	265
2023-12-05	265	268	264	265	8,600	265
2023-12-04	266	269	265	268	17,400	268
2023-12-01	267	280	266	267	120,700	267
2023-11-30	264	264	260	263	15,200	263
2023-11-29	260	264	260	264	7,600	264
2023-11-28	259	260	258	260	3,200	260
2023-11-27	258	261	258	259	7,600	259
2023-11-24	255	261	254	258	25,300	258
2023-11-22	254	255	254	255	5,700	255
2023-11-21	253	255	253	253	6,600	253
2023-11-20	253	257	251	252	32,000	252
2023-11-17	250	253	250	253	10,800	253
2023-11-16	255	255	250	251	20,100	251
2023-11-15	251	255	250	255	42,100	255
2023-11-14	255	256	250	251	89,900	251
2023-11-13	264	265	261	263	36,700	263
2023-11-10	264	268	263	268	11,700	268
2023-11-09	265	267	262	264	39,700	264
2023-11-08	271	274	265	265	71,900	265
2023-11-07	265	306	264	274	915,900	274
2023-11-06	262	265	260	261	29,900	261
2023-11-02	261	263	259	259	23,900	259
2023-11-01	259	261	258	261	14,000	261
2023-10-31	259	259	255	258	39,900	258
2023-10-30	265	265	259	260	83,000	260
2023-10-27	262	266	261	265	13,900	265
2023-10-26	263	266	263	266	10,600	266
2023-10-25	265	272	265	266	23,100	266
2023-10-24	260	265	259	265	37,600	265
2023-10-23	262	262	259	260	14,600	260
2023-10-20	261	263	259	262	25,300	262
2023-10-19	262	263	260	260	29,400	260
2023-10-18	263	264	260	263	38,200	263
2023-10-17	261	276	261	262	82,500	262
2023-10-16	271	272	259	260	102,300	260
2023-10-13	278	280	274	274	31,400	274
2023-10-12	280	282	278	280	21,900	280
2023-10-11	281	282	280	280	14,200	280
2023-10-10	283	285	280	282	22,000	282
2023-10-06	284	286	280	282	45,800	282
2023-10-05	280	285	279	282	42,600	282
2023-10-04	282	288	278	280	54,900	280
2023-10-03	288	289	285	285	19,000	285
2023-10-02	292	294	288	288	17,900	288
2023-09-29	290	290	288	289	24,000	289
2023-09-28	292	293	290	290	13,200	290
2023-09-27	287	292	287	292	13,400	292
2023-09-26	292	292	287	287	19,900	287
2023-09-25	284	292	284	292	19,800	292
2023-09-22	282	285	281	283	24,200	283
2023-09-21	286	286	282	283	30,000	283
2023-09-20	288	289	286	287	11,400	287
2023-09-19	292	292	288	288	9,300	288
2023-09-15	294	302	290	290	57,200	290
2023-09-14	293	293	290	290	4,900	290
2023-09-13	289	292	289	290	3,600	290
2023-09-12	290	292	289	289	12,200	289
2023-09-11	288	291	287	287	34,100	287
2023-09-08	292	292	289	290	25,500	290
2023-09-07	294	294	291	293	8,800	293
2023-09-06	295	296	293	294	7,500	294
2023-09-05	293	295	293	295	8,600	295
2023-09-04	297	297	290	293	37,700	293
2023-09-01	298	299	296	299	7,000	299
2023-08-31	299	299	296	298	11,900	298
2023-08-30	297	300	294	299	24,200	299
2023-08-29	299	299	292	297	24,800	297
2023-08-28	296	300	295	299	18,100	299
2023-08-25	296	296	294	296	18,300	296
2023-08-24	291	295	289	295	11,900	295
2023-08-23	288	294	285	291	21,100	291
2023-08-22	288	288	284	286	8,900	286
2023-08-21	278	287	277	286	29,200	286
2023-08-18	284	284	280	280	26,200	280
2023-08-17	286	287	280	284	34,700	284
2023-08-16	288	289	285	289	26,700	289
2023-08-15	294	294	288	289	38,300	289
2023-08-14	298	299	287	292	102,700	292
2023-08-10	301	313	296	298	127,500	298
2023-08-09	295	302	295	295	56,600	295
2023-08-08	302	302	296	296	21,100	296
2023-08-07	294	302	294	299	54,900	299
2023-08-04	294	298	294	298	37,700	298
2023-08-03	295	295	291	294	59,800	294
2023-08-02	298	301	296	296	41,100	296
2023-08-01	308	308	297	298	77,700	298
2023-07-31	312	312	307	310	26,400	310
2023-07-28	316	316	305	306	85,900	306
2023-07-27	310	317	308	317	29,800	317
2023-07-26	311	312	302	311	53,600	311
2023-07-25	300	314	299	310	74,100	310
2023-07-24	297	301	295	297	26,900	297
2023-07-21	303	305	293	293	67,800	293
2023-07-20	306	311	302	303	53,300	303
2023-07-19	308	308	305	306	16,100	306
2023-07-18	308	311	305	306	21,900	306
2023-07-14	314	314	308	313	22,700	313
2023-07-13	311	312	305	309	39,200	309
2023-07-12	314	317	311	312	50,000	312
2023-07-11	321	323	313	314	106,100	314
2023-07-10	326	330	322	322	72,200	322
2023-07-07	326	332	320	330	79,500	330
2023-07-06	338	338	329	329	104,800	329
2023-07-05	343	359	341	341	237,000	341
2023-07-04	334	351	331	346	178,100	346
2023-07-03	328	334	328	334	104,900	334
2023-06-30	335	335	326	329	196,900	329
2023-06-29	349	354	324	336	444,000	336
2023-06-28	363	368	341	351	754,200	351
2023-06-27	350	395	335	351	4,587,900	351
2023-06-26	320	392	319	354	12,029,800	354
2023-06-23	315	315	308	312	15,000	312
2023-06-22	316	318	311	312	10,700	312
2023-06-21	317	319	315	316	7,200	316
2023-06-20	313	316	313	316	12,500	316
2023-06-19	313	316	313	316	14,700	316
2023-06-16	312	314	310	311	24,400	311
2023-06-15	308	311	307	309	21,900	309
2023-06-14	306	312	304	308	34,500	308
2023-06-13	304	304	299	300	9,300	300
2023-06-12	299	302	299	301	3,200	301
2023-06-09	297	301	297	299	14,000	299
2023-06-08	303	303	297	297	8,500	297
2023-06-07	300	300	296	298	10,700	298
2023-06-06	302	302	298	300	6,400	300
2023-06-05	305	305	302	302	7,100	302
2023-06-02	297	304	296	300	20,800	300
2023-06-01	295	297	294	296	10,900	296
2023-05-31	295	298	295	295	16,900	295
2023-05-30	303	303	296	299	14,300	299
2023-05-29	303	303	297	303	34,000	303
2023-05-26	310	331	294	299	293,400	299
2023-05-25	292	295	292	292	10,200	292
2023-05-24	292	296	292	294	9,900	294
2023-05-23	295	297	292	292	10,300	292
2023-05-22	299	299	294	299	6,700	299
2023-05-19	296	296	293	293	7,100	293
2023-05-18	289	299	285	296	108,200	296
2023-05-17	300	300	291	295	43,700	295
2023-05-16	310	311	295	297	82,900	297
2023-05-15	310	314	310	312	14,400	312
2023-05-12	312	315	311	315	10,100	315
2023-05-11	311	315	311	313	7,700	313
2023-05-10	314	315	313	313	7,100	313
2023-05-09	313	314	312	314	6,400	314
2023-05-08	310	313	309	313	4,000	313
2023-05-02	312	312	310	311	15,700	311
2023-05-01	311	312	310	312	5,600	312
2023-04-28	306	310	306	310	8,200	310
2023-04-27	308	309	305	305	38,000	305
2023-04-26	310	311	307	307	10,700	307
2023-04-25	313	313	310	310	9,300	310
2023-04-24	310	311	310	310	2,200	310
2023-04-21	313	313	310	310	7,000	310
2023-04-20	314	314	311	311	9,200	311
2023-04-19	314	314	311	313	9,100	313
2023-04-18	315	315	313	314	2,900	314
2023-04-17	315	316	312	312	8,900	312
2023-04-14	315	315	312	312	3,300	312
2023-04-13	311	316	310	315	23,700	315
2023-04-12	310	311	309	311	8,000	311
2023-04-11	310	310	307	310	5,600	310
2023-04-10	307	310	307	309	8,000	309
2023-04-07	309	310	306	307	11,800	307
2023-04-06	311	311	308	309	9,300	309
2023-04-05	309	313	309	311	11,800	311
2023-04-04	310	311	309	309	10,300	309
2023-04-03	310	312	309	310	10,300	310
2023-03-31	313	313	309	309	8,400	309
2023-03-30	315	315	310	313	4,800	313
2023-03-29	315	315	311	315	8,200	315
2023-03-28	309	315	309	315	12,400	315
2023-03-27	309	310	307	309	6,800	309
2023-03-24	307	310	305	305	7,400	305
2023-03-23	306	308	305	307	8,700	307
2023-03-22	305	307	305	306	5,700	306
2023-03-20	305	307	305	305	15,900	305
2023-03-17	309	309	306	308	7,300	308
2023-03-16	306	307	302	307	22,400	307
2023-03-15	313	313	310	310	5,300	310
2023-03-14	312	312	307	310	28,100	310
2023-03-13	311	312	311	312	10,100	312
2023-03-10	318	320	313	314	23,800	314
2023-03-09	319	320	318	320	6,800	320
2023-03-08	316	320	316	319	3,700	319
2023-03-07	316	318	314	318	15,700	318
2023-03-06	321	322	319	320	9,400	320
2023-03-03	318	320	318	320	4,700	320
2023-03-02	317	319	316	316	7,800	316
2023-03-01	320	320	317	318	4,000	318
2023-02-28	315	320	315	319	5,000	319
2023-02-27	320	320	316	320	4,200	320
2023-02-24	314	320	314	320	8,800	320
2023-02-22	317	317	315	315	11,700	315
2023-02-21	316	319	315	316	11,900	316
2023-02-20	319	319	316	317	3,500	317
2023-02-17	316	319	314	317	9,600	317
2023-02-16	315	317	312	317	6,300	317
2023-02-15	318	318	311	311	10,400	311
2023-02-14	320	320	311	315	15,000	315
2023-02-13	317	319	316	316	5,400	316
2023-02-10	313	318	313	315	8,200	315
2023-02-09	317	318	314	315	4,900	315
2023-02-08	316	316	314	316	4,600	316
2023-02-07	317	317	316	316	700	316
2023-02-06	315	316	313	316	3,300	316
2023-02-03	311	314	311	314	8,000	314
2023-02-02	315	315	312	312	4,400	312
2023-02-01	323	323	313	313	22,200	313
2023-01-31	314	317	312	315	14,700	315
2023-01-30	320	324	315	315	49,100	315
2023-01-27	319	321	318	319	6,200	319
2023-01-26	318	320	317	320	2,800	320
2023-01-25	315	319	315	317	3,600	317
2023-01-24	317	318	315	317	12,900	317
2023-01-23	316	316	313	313	7,200	313
2023-01-20	316	317	313	317	9,500	317
2023-01-19	313	316	313	316	11,400	316
2023-01-18	315	315	313	313	13,000	313
2023-01-17	314	315	313	315	5,800	315
2023-01-16	312	314	311	314	5,200	314
2023-01-13	316	317	312	312	22,100	312
2023-01-12	315	317	313	317	7,900	317
2023-01-11	314	316	312	316	16,800	316
2023-01-10	316	316	313	313	11,800	313
2023-01-06	312	316	312	315	46,900	315
2023-01-05	315	316	313	315	7,100	315
2023-01-04	315	317	315	316	9,100	316

分割・併合履歴： [2010-12-28]1株→3株

2024年04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

3639 (株)ボルテージの時系列データ [2023年度]