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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2,887 | 2,911 | 2,851 | 2,895 | 163,500 | 2,895 |
| 2025-10-30 | 2,919 | 2,958 | 2,872 | 2,875 | 405,800 | 2,875 |
| 2025-10-29 | 2,970 | 2,993 | 2,875 | 2,896 | 124,300 | 2,896 |
| 2025-10-28 | 3,050 | 3,070 | 2,979 | 2,994 | 120,200 | 2,994 |
| 2025-10-27 | 3,120 | 3,160 | 3,040 | 3,045 | 119,500 | 3,045 |
| 2025-10-24 | 3,060 | 3,080 | 2,994 | 3,020 | 97,400 | 3,020 |
| 2025-10-23 | 3,125 | 3,155 | 3,045 | 3,055 | 123,000 | 3,055 |
| 2025-10-22 | 3,165 | 3,235 | 3,130 | 3,165 | 172,900 | 3,165 |
| 2025-10-21 | 3,235 | 3,315 | 3,185 | 3,200 | 247,000 | 3,200 |
| 2025-10-20 | 3,050 | 3,270 | 3,025 | 3,245 | 322,400 | 3,245 |
| 2025-10-17 | 2,940 | 3,075 | 2,887 | 2,958 | 323,200 | 2,958 |
| 2025-10-16 | 2,784 | 2,872 | 2,778 | 2,857 | 285,900 | 2,857 |
| 2025-10-15 | 2,841 | 2,914 | 2,700 | 2,743 | 307,500 | 2,743 |
| 2025-10-14 | 2,765 | 2,766 | 2,628 | 2,699 | 275,300 | 2,699 |
| 2025-10-10 | 2,630 | 2,649 | 2,608 | 2,621 | 134,700 | 2,621 |
| 2025-10-09 | 2,660 | 2,675 | 2,601 | 2,640 | 117,800 | 2,640 |
| 2025-10-08 | 2,665 | 2,690 | 2,613 | 2,644 | 122,200 | 2,644 |
| 2025-10-07 | 2,732 | 2,744 | 2,636 | 2,648 | 188,100 | 2,648 |
| 2025-10-06 | 2,710 | 2,770 | 2,666 | 2,770 | 207,500 | 2,770 |
| 2025-10-03 | 2,600 | 2,670 | 2,600 | 2,610 | 118,200 | 2,610 |
| 2025-10-02 | 2,600 | 2,625 | 2,543 | 2,545 | 160,500 | 2,545 |
| 2025-10-01 | 2,740 | 2,740 | 2,589 | 2,625 | 229,500 | 2,625 |
| 2025-09-30 | 2,815 | 2,817 | 2,741 | 2,741 | 253,700 | 2,741 |
| 2025-09-29 | 2,946 | 2,995 | 2,800 | 2,800 | 167,000 | 2,800 |
| 2025-09-26 | 2,922 | 2,970 | 2,914 | 2,941 | 79,100 | 2,941 |
| 2025-09-25 | 2,962 | 3,025 | 2,914 | 2,923 | 154,300 | 2,923 |
| 2025-09-24 | 3,075 | 3,085 | 2,977 | 3,015 | 93,600 | 3,015 |
| 2025-09-22 | 3,095 | 3,100 | 3,025 | 3,075 | 69,600 | 3,075 |
| 2025-09-19 | 3,045 | 3,140 | 3,010 | 3,045 | 555,400 | 3,045 |
| 2025-09-18 | 2,919 | 3,065 | 2,919 | 3,045 | 133,700 | 3,045 |
| 2025-09-17 | 2,902 | 2,934 | 2,860 | 2,908 | 118,900 | 2,908 |
| 2025-09-16 | 2,922 | 2,935 | 2,895 | 2,908 | 90,400 | 2,908 |
| 2025-09-12 | 2,956 | 2,956 | 2,909 | 2,922 | 86,200 | 2,922 |
| 2025-09-11 | 3,000 | 3,020 | 2,926 | 2,929 | 85,200 | 2,929 |
| 2025-09-10 | 3,035 | 3,040 | 2,946 | 2,995 | 85,500 | 2,995 |
| 2025-09-09 | 3,055 | 3,065 | 2,956 | 2,967 | 183,400 | 2,967 |
| 2025-09-08 | 2,978 | 2,987 | 2,920 | 2,928 | 88,700 | 2,928 |
| 2025-09-05 | 2,970 | 2,990 | 2,915 | 2,928 | 88,600 | 2,928 |
| 2025-09-04 | 2,910 | 2,932 | 2,883 | 2,920 | 120,500 | 2,920 |
| 2025-09-03 | 2,967 | 2,969 | 2,899 | 2,921 | 94,900 | 2,921 |
| 2025-09-02 | 3,080 | 3,095 | 2,951 | 2,969 | 106,400 | 2,969 |
| 2025-09-01 | 3,055 | 3,105 | 3,010 | 3,025 | 54,400 | 3,025 |
| 2025-08-29 | 3,025 | 3,110 | 3,015 | 3,085 | 103,900 | 3,085 |
| 2025-08-28 | 3,080 | 3,095 | 2,960 | 3,030 | 92,100 | 3,030 |
| 2025-08-27 | 3,150 | 3,165 | 3,045 | 3,050 | 80,700 | 3,050 |
| 2025-08-26 | 3,115 | 3,190 | 3,090 | 3,160 | 79,300 | 3,160 |
| 2025-08-25 | 3,110 | 3,240 | 3,110 | 3,120 | 148,100 | 3,120 |
| 2025-08-22 | 3,130 | 3,180 | 3,110 | 3,145 | 66,500 | 3,145 |
| 2025-08-21 | 3,225 | 3,240 | 3,125 | 3,130 | 123,600 | 3,130 |
| 2025-08-20 | 3,355 | 3,380 | 3,240 | 3,240 | 104,600 | 3,240 |
| 2025-08-19 | 3,320 | 3,385 | 3,295 | 3,365 | 105,800 | 3,365 |
| 2025-08-18 | 3,290 | 3,335 | 3,250 | 3,320 | 142,100 | 3,320 |
| 2025-08-15 | 3,360 | 3,370 | 3,265 | 3,290 | 109,900 | 3,290 |
| 2025-08-14 | 3,375 | 3,385 | 3,325 | 3,365 | 117,500 | 3,365 |
| 2025-08-13 | 3,335 | 3,430 | 3,280 | 3,380 | 152,600 | 3,380 |
| 2025-08-12 | 3,400 | 3,410 | 3,310 | 3,355 | 126,700 | 3,355 |
| 2025-08-08 | 3,390 | 3,410 | 3,310 | 3,375 | 152,300 | 3,375 |
| 2025-08-07 | 3,280 | 3,395 | 3,220 | 3,390 | 149,200 | 3,390 |
| 2025-08-06 | 3,160 | 3,240 | 3,150 | 3,215 | 154,100 | 3,215 |
| 2025-08-05 | 3,030 | 3,195 | 2,998 | 3,155 | 262,800 | 3,155 |
| 2025-08-04 | 2,809 | 2,963 | 2,798 | 2,930 | 135,700 | 2,930 |
| 2025-08-01 | 2,880 | 2,891 | 2,805 | 2,830 | 121,200 | 2,830 |
| 2025-07-31 | 2,860 | 2,903 | 2,832 | 2,882 | 133,700 | 2,882 |
| 2025-07-30 | 2,807 | 2,837 | 2,781 | 2,831 | 101,000 | 2,831 |
| 2025-07-29 | 2,903 | 2,928 | 2,803 | 2,810 | 173,700 | 2,810 |
| 2025-07-28 | 2,899 | 2,948 | 2,872 | 2,892 | 199,700 | 2,892 |
| 2025-07-25 | 2,833 | 2,919 | 2,833 | 2,869 | 175,200 | 2,869 |
| 2025-07-24 | 2,842 | 2,872 | 2,803 | 2,826 | 168,500 | 2,826 |
| 2025-07-23 | 2,799 | 2,863 | 2,786 | 2,840 | 170,600 | 2,840 |
| 2025-07-22 | 2,900 | 2,940 | 2,797 | 2,800 | 237,000 | 2,800 |
| 2025-07-18 | 2,861 | 2,892 | 2,794 | 2,862 | 251,600 | 2,862 |
| 2025-07-17 | 2,783 | 2,837 | 2,764 | 2,786 | 324,700 | 2,786 |
| 2025-07-16 | 2,778 | 2,900 | 2,699 | 2,723 | 503,300 | 2,723 |
| 2025-07-15 | 2,916 | 2,934 | 2,816 | 2,828 | 205,500 | 2,828 |
| 2025-07-14 | 2,917 | 2,927 | 2,844 | 2,866 | 178,100 | 2,866 |
| 2025-07-11 | 2,922 | 2,949 | 2,880 | 2,907 | 188,200 | 2,907 |
| 2025-07-10 | 3,005 | 3,010 | 2,922 | 2,941 | 151,300 | 2,941 |
| 2025-07-09 | 3,045 | 3,060 | 2,983 | 2,998 | 107,100 | 2,998 |
| 2025-07-08 | 3,030 | 3,065 | 3,005 | 3,045 | 87,100 | 3,045 |
| 2025-07-07 | 3,060 | 3,065 | 3,000 | 3,045 | 108,300 | 3,045 |
| 2025-07-04 | 3,050 | 3,060 | 3,015 | 3,030 | 133,000 | 3,030 |
| 2025-07-03 | 3,140 | 3,155 | 3,030 | 3,060 | 118,700 | 3,060 |
| 2025-07-02 | 3,175 | 3,205 | 3,145 | 3,155 | 112,600 | 3,155 |
| 2025-07-01 | 3,155 | 3,205 | 3,130 | 3,200 | 102,000 | 3,200 |
| 2025-06-30 | 3,165 | 3,200 | 3,145 | 3,165 | 163,100 | 3,165 |
| 2025-06-27 | 3,270 | 3,310 | 3,135 | 3,175 | 123,700 | 3,175 |
| 2025-06-26 | 3,195 | 3,225 | 3,180 | 3,225 | 106,800 | 3,225 |
| 2025-06-25 | 3,200 | 3,215 | 3,150 | 3,205 | 77,800 | 3,205 |
| 2025-06-24 | 3,200 | 3,235 | 3,170 | 3,205 | 91,100 | 3,205 |
| 2025-06-23 | 3,110 | 3,180 | 3,060 | 3,180 | 131,500 | 3,180 |
| 2025-06-20 | 3,160 | 3,210 | 3,125 | 3,170 | 200,100 | 3,170 |
| 2025-06-19 | 3,310 | 3,345 | 3,270 | 3,300 | 76,100 | 3,300 |
| 2025-06-18 | 3,365 | 3,400 | 3,310 | 3,345 | 102,500 | 3,345 |
| 2025-06-17 | 3,345 | 3,390 | 3,290 | 3,325 | 110,600 | 3,325 |
| 2025-06-16 | 3,345 | 3,355 | 3,265 | 3,335 | 99,100 | 3,335 |
| 2025-06-13 | 3,405 | 3,405 | 3,240 | 3,345 | 129,600 | 3,345 |
| 2025-06-12 | 3,320 | 3,420 | 3,295 | 3,410 | 114,300 | 3,410 |
| 2025-06-11 | 3,290 | 3,300 | 3,220 | 3,300 | 93,400 | 3,300 |
| 2025-06-10 | 3,180 | 3,290 | 3,175 | 3,250 | 232,600 | 3,250 |
| 2025-06-09 | 3,200 | 3,205 | 3,160 | 3,195 | 157,600 | 3,195 |
| 2025-06-06 | 3,255 | 3,280 | 3,195 | 3,225 | 104,300 | 3,225 |
| 2025-06-05 | 3,315 | 3,345 | 3,290 | 3,290 | 82,000 | 3,290 |
| 2025-06-04 | 3,345 | 3,350 | 3,260 | 3,310 | 105,300 | 3,310 |
| 2025-06-03 | 3,330 | 3,415 | 3,315 | 3,325 | 117,900 | 3,325 |
| 2025-06-02 | 3,360 | 3,450 | 3,340 | 3,370 | 109,500 | 3,370 |
| 2025-05-30 | 3,300 | 3,405 | 3,255 | 3,375 | 218,500 | 3,375 |
| 2025-05-29 | 3,255 | 3,290 | 3,150 | 3,235 | 110,000 | 3,235 |
| 2025-05-28 | 6,590 | 6,700 | 6,510 | 6,510 | 89,700 | 3,255 |
| 2025-05-27 | 6,500 | 6,730 | 6,420 | 6,690 | 129,700 | 3,345 |
| 2025-05-26 | 6,270 | 6,530 | 6,200 | 6,420 | 67,700 | 3,210 |
| 2025-05-23 | 6,250 | 6,380 | 6,180 | 6,300 | 93,300 | 3,150 |
| 2025-05-22 | 6,400 | 6,440 | 6,180 | 6,300 | 109,500 | 3,150 |
| 2025-05-21 | 6,360 | 6,380 | 6,140 | 6,270 | 82,700 | 3,135 |
| 2025-05-20 | 6,410 | 6,520 | 6,400 | 6,450 | 74,600 | 3,225 |
| 2025-05-19 | 6,330 | 6,470 | 6,210 | 6,400 | 78,800 | 3,200 |
| 2025-05-16 | 6,370 | 6,570 | 6,320 | 6,430 | 101,400 | 3,215 |
| 2025-05-15 | 6,170 | 6,520 | 6,170 | 6,370 | 109,100 | 3,185 |
| 2025-05-14 | 6,150 | 6,240 | 6,070 | 6,190 | 62,400 | 3,095 |
| 2025-05-13 | 6,160 | 6,240 | 6,070 | 6,150 | 88,100 | 3,075 |
| 2025-05-12 | 6,200 | 6,380 | 6,200 | 6,260 | 113,300 | 3,130 |
| 2025-05-09 | 5,990 | 6,300 | 5,930 | 6,170 | 133,300 | 3,085 |
| 2025-05-08 | 5,910 | 6,050 | 5,830 | 6,020 | 115,500 | 3,010 |
| 2025-05-07 | 5,760 | 5,930 | 5,730 | 5,850 | 95,100 | 2,925 |
| 2025-05-02 | 5,820 | 5,870 | 5,620 | 5,750 | 77,900 | 2,875 |
| 2025-05-01 | 5,760 | 5,930 | 5,650 | 5,820 | 112,800 | 2,910 |
| 2025-04-30 | 5,670 | 5,770 | 5,610 | 5,680 | 105,600 | 2,840 |
| 2025-04-28 | 5,520 | 5,690 | 5,500 | 5,620 | 441,200 | 2,810 |
| 2025-04-25 | 5,380 | 5,420 | 5,250 | 5,290 | 106,200 | 2,645 |
| 2025-04-24 | 5,570 | 5,580 | 5,340 | 5,400 | 95,300 | 2,700 |
| 2025-04-23 | 5,650 | 5,690 | 5,500 | 5,590 | 120,200 | 2,795 |
| 2025-04-22 | 5,740 | 5,830 | 5,630 | 5,750 | 128,400 | 2,875 |
| 2025-04-21 | 5,590 | 5,880 | 5,590 | 5,840 | 240,400 | 2,920 |
| 2025-04-18 | 5,270 | 5,590 | 5,260 | 5,490 | 205,400 | 2,745 |
| 2025-04-17 | 5,340 | 5,400 | 5,210 | 5,270 | 195,800 | 2,635 |
| 2025-04-16 | 5,230 | 5,480 | 5,030 | 5,350 | 729,100 | 2,675 |
| 2025-04-15 | 4,790 | 4,885 | 4,735 | 4,815 | 169,600 | 2,407.50 |
| 2025-04-14 | 4,635 | 4,830 | 4,635 | 4,730 | 99,500 | 2,365 |
| 2025-04-11 | 4,450 | 4,790 | 4,420 | 4,700 | 133,800 | 2,350 |
| 2025-04-10 | 4,600 | 4,660 | 4,475 | 4,570 | 93,000 | 2,285 |
| 2025-04-09 | 4,235 | 4,365 | 4,140 | 4,305 | 82,100 | 2,152.50 |
| 2025-04-08 | 4,240 | 4,415 | 4,200 | 4,245 | 109,600 | 2,122.50 |
| 2025-04-07 | 4,065 | 4,190 | 3,930 | 3,965 | 111,700 | 1,982.50 |
| 2025-04-04 | 4,635 | 4,655 | 4,460 | 4,575 | 94,800 | 2,287.50 |
| 2025-04-03 | 4,670 | 4,800 | 4,635 | 4,690 | 80,200 | 2,345 |
| 2025-04-02 | 4,900 | 4,910 | 4,780 | 4,880 | 49,300 | 2,440 |
| 2025-04-01 | 5,030 | 5,090 | 4,830 | 4,865 | 86,600 | 2,432.50 |
| 2025-03-31 | 5,100 | 5,110 | 4,950 | 5,020 | 76,700 | 2,510 |
| 2025-03-28 | 5,080 | 5,180 | 5,060 | 5,180 | 29,300 | 2,590 |
| 2025-03-27 | 5,050 | 5,170 | 5,010 | 5,140 | 41,300 | 2,570 |
| 2025-03-26 | 5,040 | 5,130 | 5,040 | 5,080 | 33,400 | 2,540 |
| 2025-03-25 | 5,230 | 5,230 | 5,020 | 5,020 | 52,300 | 2,510 |
| 2025-03-24 | 5,250 | 5,350 | 5,180 | 5,210 | 69,800 | 2,605 |
| 2025-03-21 | 5,180 | 5,240 | 5,160 | 5,200 | 42,800 | 2,600 |
| 2025-03-19 | 5,350 | 5,350 | 5,140 | 5,150 | 81,500 | 2,575 |
| 2025-03-18 | 5,300 | 5,450 | 5,150 | 5,360 | 124,000 | 2,680 |
| 2025-03-17 | 5,350 | 5,350 | 5,160 | 5,290 | 73,500 | 2,645 |
| 2025-03-14 | 5,190 | 5,380 | 5,110 | 5,330 | 112,100 | 2,665 |
| 2025-03-13 | 5,110 | 5,470 | 5,090 | 5,200 | 252,800 | 2,600 |
| 2025-03-12 | 5,020 | 5,130 | 4,950 | 5,090 | 78,100 | 2,545 |
| 2025-03-11 | 4,840 | 5,050 | 4,690 | 5,020 | 157,400 | 2,510 |
| 2025-03-10 | 5,030 | 5,060 | 4,740 | 4,910 | 187,500 | 2,455 |
| 2025-03-07 | 5,070 | 5,070 | 4,935 | 4,995 | 84,600 | 2,497.50 |
| 2025-03-06 | 4,900 | 5,150 | 4,850 | 5,090 | 114,200 | 2,545 |
| 2025-03-05 | 4,940 | 4,940 | 4,650 | 4,845 | 201,800 | 2,422.50 |
| 2025-03-04 | 4,990 | 5,100 | 4,720 | 5,040 | 257,400 | 2,520 |
| 2025-03-03 | 4,890 | 4,920 | 4,700 | 4,710 | 115,500 | 2,355 |
| 2025-02-28 | 4,800 | 4,840 | 4,705 | 4,750 | 59,400 | 2,375 |
| 2025-02-27 | 4,850 | 4,870 | 4,745 | 4,800 | 62,100 | 2,400 |
| 2025-02-26 | 4,900 | 4,940 | 4,695 | 4,710 | 80,800 | 2,355 |
| 2025-02-25 | 5,010 | 5,080 | 4,925 | 4,940 | 69,500 | 2,470 |
| 2025-02-21 | 5,150 | 5,210 | 5,070 | 5,070 | 67,100 | 2,535 |
| 2025-02-20 | 5,350 | 5,400 | 5,160 | 5,230 | 68,000 | 2,615 |
| 2025-02-19 | 5,370 | 5,440 | 5,270 | 5,350 | 103,600 | 2,675 |
| 2025-02-18 | 5,240 | 5,450 | 5,240 | 5,350 | 168,800 | 2,675 |
| 2025-02-17 | 5,170 | 5,300 | 5,130 | 5,140 | 97,800 | 2,570 |
| 2025-02-14 | 5,090 | 5,220 | 5,080 | 5,160 | 81,300 | 2,580 |
| 2025-02-13 | 5,130 | 5,150 | 5,070 | 5,090 | 55,100 | 2,545 |
| 2025-02-12 | 5,090 | 5,230 | 5,060 | 5,190 | 103,500 | 2,595 |
| 2025-02-10 | 5,100 | 5,230 | 5,100 | 5,110 | 126,300 | 2,555 |
| 2025-02-07 | 5,100 | 5,170 | 5,020 | 5,080 | 93,500 | 2,540 |
| 2025-02-06 | 5,010 | 5,150 | 4,900 | 5,150 | 175,400 | 2,575 |
| 2025-02-05 | 4,950 | 5,070 | 4,930 | 5,010 | 69,500 | 2,505 |
| 2025-02-04 | 4,945 | 5,000 | 4,800 | 4,955 | 65,200 | 2,477.50 |
| 2025-02-03 | 4,900 | 4,970 | 4,860 | 4,965 | 81,800 | 2,482.50 |
| 2025-01-31 | 5,040 | 5,100 | 4,870 | 4,915 | 275,100 | 2,457.50 |
| 2025-01-30 | 4,950 | 5,000 | 4,795 | 4,830 | 140,600 | 2,415 |
| 2025-01-29 | 4,900 | 4,970 | 4,810 | 4,920 | 161,400 | 2,460 |
| 2025-01-28 | 4,620 | 4,915 | 4,620 | 4,870 | 158,600 | 2,435 |
| 2025-01-27 | 4,795 | 4,890 | 4,550 | 4,550 | 119,800 | 2,275 |
| 2025-01-24 | 4,505 | 4,760 | 4,500 | 4,725 | 91,900 | 2,362.50 |
| 2025-01-23 | 4,665 | 4,665 | 4,495 | 4,495 | 110,800 | 2,247.50 |
| 2025-01-22 | 4,610 | 4,765 | 4,600 | 4,665 | 104,400 | 2,332.50 |
| 2025-01-21 | 4,775 | 4,775 | 4,550 | 4,605 | 132,000 | 2,302.50 |
| 2025-01-20 | 4,845 | 5,050 | 4,830 | 4,840 | 75,800 | 2,420 |
| 2025-01-17 | 4,820 | 4,860 | 4,575 | 4,840 | 103,400 | 2,420 |
| 2025-01-16 | 4,950 | 5,020 | 4,760 | 4,830 | 116,400 | 2,415 |
| 2025-01-15 | 4,570 | 4,885 | 4,505 | 4,860 | 142,200 | 2,430 |
| 2025-01-14 | 4,745 | 4,745 | 4,490 | 4,500 | 111,700 | 2,250 |
| 2025-01-10 | 4,720 | 4,785 | 4,640 | 4,765 | 34,300 | 2,382.50 |
| 2025-01-09 | 4,715 | 4,780 | 4,670 | 4,770 | 48,800 | 2,385 |
| 2025-01-08 | 4,765 | 4,795 | 4,665 | 4,755 | 53,000 | 2,377.50 |
| 2025-01-07 | 4,860 | 4,885 | 4,755 | 4,765 | 58,400 | 2,382.50 |
| 2025-01-06 | 5,000 | 5,090 | 4,785 | 4,790 | 104,100 | 2,395 |
分割・併合履歴 ： [2025-05-29]1株→2株 [2023-10-30]1株→2株