4413 (株)ボードルア 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,635 | 4,655 | 4,460 | 4,575 | 94,800 | 4,575 |
| 2025-04-03 | 4,670 | 4,800 | 4,635 | 4,690 | 80,200 | 4,690 |
| 2025-04-02 | 4,900 | 4,910 | 4,780 | 4,880 | 49,300 | 4,880 |
| 2025-04-01 | 5,030 | 5,090 | 4,830 | 4,865 | 86,600 | 4,865 |
| 2025-03-31 | 5,100 | 5,110 | 4,950 | 5,020 | 76,700 | 5,020 |
| 2025-03-28 | 5,080 | 5,180 | 5,060 | 5,180 | 29,300 | 5,180 |
| 2025-03-27 | 5,050 | 5,170 | 5,010 | 5,140 | 41,300 | 5,140 |
| 2025-03-26 | 5,040 | 5,130 | 5,040 | 5,080 | 33,400 | 5,080 |
| 2025-03-25 | 5,230 | 5,230 | 5,020 | 5,020 | 52,300 | 5,020 |
| 2025-03-24 | 5,250 | 5,350 | 5,180 | 5,210 | 69,800 | 5,210 |
| 2025-03-21 | 5,180 | 5,240 | 5,160 | 5,200 | 42,800 | 5,200 |
| 2025-03-19 | 5,350 | 5,350 | 5,140 | 5,150 | 81,500 | 5,150 |
| 2025-03-18 | 5,300 | 5,450 | 5,150 | 5,360 | 124,000 | 5,360 |
| 2025-03-17 | 5,350 | 5,350 | 5,160 | 5,290 | 73,500 | 5,290 |
| 2025-03-14 | 5,190 | 5,380 | 5,110 | 5,330 | 112,100 | 5,330 |
| 2025-03-13 | 5,110 | 5,470 | 5,090 | 5,200 | 252,800 | 5,200 |
| 2025-03-12 | 5,020 | 5,130 | 4,950 | 5,090 | 78,100 | 5,090 |
| 2025-03-11 | 4,840 | 5,050 | 4,690 | 5,020 | 157,400 | 5,020 |
| 2025-03-10 | 5,030 | 5,060 | 4,740 | 4,910 | 187,500 | 4,910 |
| 2025-03-07 | 5,070 | 5,070 | 4,935 | 4,995 | 84,600 | 4,995 |
| 2025-03-06 | 4,900 | 5,150 | 4,850 | 5,090 | 114,200 | 5,090 |
| 2025-03-05 | 4,940 | 4,940 | 4,650 | 4,845 | 201,800 | 4,845 |
| 2025-03-04 | 4,990 | 5,100 | 4,720 | 5,040 | 257,400 | 5,040 |
| 2025-03-03 | 4,890 | 4,920 | 4,700 | 4,710 | 115,500 | 4,710 |
| 2025-02-28 | 4,800 | 4,840 | 4,705 | 4,750 | 59,400 | 4,750 |
| 2025-02-27 | 4,850 | 4,870 | 4,745 | 4,800 | 62,100 | 4,800 |
| 2025-02-26 | 4,900 | 4,940 | 4,695 | 4,710 | 80,800 | 4,710 |
| 2025-02-25 | 5,010 | 5,080 | 4,925 | 4,940 | 69,500 | 4,940 |
| 2025-02-21 | 5,150 | 5,210 | 5,070 | 5,070 | 67,100 | 5,070 |
| 2025-02-20 | 5,350 | 5,400 | 5,160 | 5,230 | 68,000 | 5,230 |
| 2025-02-19 | 5,370 | 5,440 | 5,270 | 5,350 | 103,600 | 5,350 |
| 2025-02-18 | 5,240 | 5,450 | 5,240 | 5,350 | 168,800 | 5,350 |
| 2025-02-17 | 5,170 | 5,300 | 5,130 | 5,140 | 97,800 | 5,140 |
| 2025-02-14 | 5,090 | 5,220 | 5,080 | 5,160 | 81,300 | 5,160 |
| 2025-02-13 | 5,130 | 5,150 | 5,070 | 5,090 | 55,100 | 5,090 |
| 2025-02-12 | 5,090 | 5,230 | 5,060 | 5,190 | 103,500 | 5,190 |
| 2025-02-10 | 5,100 | 5,230 | 5,100 | 5,110 | 126,300 | 5,110 |
| 2025-02-07 | 5,100 | 5,170 | 5,020 | 5,080 | 93,500 | 5,080 |
| 2025-02-06 | 5,010 | 5,150 | 4,900 | 5,150 | 175,400 | 5,150 |
| 2025-02-05 | 4,950 | 5,070 | 4,930 | 5,010 | 69,500 | 5,010 |
| 2025-02-04 | 4,945 | 5,000 | 4,800 | 4,955 | 65,200 | 4,955 |
| 2025-02-03 | 4,900 | 4,970 | 4,860 | 4,965 | 81,800 | 4,965 |
| 2025-01-31 | 5,040 | 5,100 | 4,870 | 4,915 | 275,100 | 4,915 |
| 2025-01-30 | 4,950 | 5,000 | 4,795 | 4,830 | 140,600 | 4,830 |
| 2025-01-29 | 4,900 | 4,970 | 4,810 | 4,920 | 161,400 | 4,920 |
| 2025-01-28 | 4,620 | 4,915 | 4,620 | 4,870 | 158,600 | 4,870 |
| 2025-01-27 | 4,795 | 4,890 | 4,550 | 4,550 | 119,800 | 4,550 |
| 2025-01-24 | 4,505 | 4,760 | 4,500 | 4,725 | 91,900 | 4,725 |
| 2025-01-23 | 4,665 | 4,665 | 4,495 | 4,495 | 110,800 | 4,495 |
| 2025-01-22 | 4,610 | 4,765 | 4,600 | 4,665 | 104,400 | 4,665 |
| 2025-01-21 | 4,775 | 4,775 | 4,550 | 4,605 | 132,000 | 4,605 |
| 2025-01-20 | 4,845 | 5,050 | 4,830 | 4,840 | 75,800 | 4,840 |
| 2025-01-17 | 4,820 | 4,860 | 4,575 | 4,840 | 103,400 | 4,840 |
| 2025-01-16 | 4,950 | 5,020 | 4,760 | 4,830 | 116,400 | 4,830 |
| 2025-01-15 | 4,570 | 4,885 | 4,505 | 4,860 | 142,200 | 4,860 |
| 2025-01-14 | 4,745 | 4,745 | 4,490 | 4,500 | 111,700 | 4,500 |
| 2025-01-10 | 4,720 | 4,785 | 4,640 | 4,765 | 34,300 | 4,765 |
| 2025-01-09 | 4,715 | 4,780 | 4,670 | 4,770 | 48,800 | 4,770 |
| 2025-01-08 | 4,765 | 4,795 | 4,665 | 4,755 | 53,000 | 4,755 |
| 2025-01-07 | 4,860 | 4,885 | 4,755 | 4,765 | 58,400 | 4,765 |
| 2025-01-06 | 5,000 | 5,090 | 4,785 | 4,790 | 104,100 | 4,790 |
分割・併合履歴 ： [2023-10-30]1株→2株