4413 (株)ボードルア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,650 | 3,750 | 3,570 | 3,615 | 47,500 | 3,615 |
| 2024-04-24 | 3,800 | 3,910 | 3,730 | 3,735 | 58,300 | 3,735 |
| 2024-04-23 | 3,670 | 3,770 | 3,620 | 3,735 | 74,300 | 3,735 |
| 2024-04-22 | 3,455 | 3,545 | 3,455 | 3,530 | 52,600 | 3,530 |
| 2024-04-19 | 3,615 | 3,615 | 3,375 | 3,455 | 73,200 | 3,455 |
| 2024-04-18 | 3,535 | 3,660 | 3,435 | 3,640 | 65,900 | 3,640 |
| 2024-04-17 | 3,490 | 3,690 | 3,490 | 3,605 | 128,400 | 3,605 |
| 2024-04-16 | 3,640 | 3,675 | 3,365 | 3,385 | 163,100 | 3,385 |
| 2024-04-15 | 4,030 | 4,090 | 3,770 | 3,780 | 126,700 | 3,780 |
| 2024-04-12 | 4,085 | 4,245 | 4,025 | 4,090 | 141,500 | 4,090 |
| 2024-04-11 | 3,730 | 3,955 | 3,485 | 3,955 | 236,400 | 3,955 |
| 2024-04-10 | 3,735 | 3,845 | 3,705 | 3,735 | 125,900 | 3,735 |
| 2024-04-09 | 3,675 | 3,820 | 3,660 | 3,715 | 82,600 | 3,715 |
| 2024-04-08 | 3,640 | 3,695 | 3,540 | 3,650 | 59,100 | 3,650 |
| 2024-04-05 | 3,500 | 3,635 | 3,350 | 3,590 | 69,600 | 3,590 |
| 2024-04-04 | 3,610 | 3,680 | 3,560 | 3,560 | 40,600 | 3,560 |
| 2024-04-03 | 3,790 | 3,820 | 3,575 | 3,595 | 58,600 | 3,595 |
| 2024-04-02 | 3,850 | 3,855 | 3,745 | 3,770 | 75,900 | 3,770 |
| 2024-04-01 | 3,960 | 3,960 | 3,810 | 3,850 | 44,700 | 3,850 |
| 2024-03-29 | 3,875 | 4,000 | 3,875 | 4,000 | 34,300 | 4,000 |
| 2024-03-28 | 3,965 | 4,000 | 3,875 | 3,875 | 36,800 | 3,875 |
| 2024-03-27 | 3,895 | 4,020 | 3,850 | 3,965 | 42,800 | 3,965 |
| 2024-03-26 | 3,950 | 3,970 | 3,825 | 3,870 | 34,400 | 3,870 |
| 2024-03-25 | 3,875 | 4,050 | 3,835 | 3,880 | 59,300 | 3,880 |
| 2024-03-22 | 3,900 | 3,915 | 3,800 | 3,805 | 30,200 | 3,805 |
| 2024-03-21 | 3,955 | 3,955 | 3,835 | 3,870 | 56,000 | 3,870 |
| 2024-03-19 | 3,645 | 3,895 | 3,605 | 3,860 | 103,900 | 3,860 |
| 2024-03-18 | 3,460 | 3,645 | 3,460 | 3,630 | 28,000 | 3,630 |
| 2024-03-15 | 3,580 | 3,595 | 3,440 | 3,455 | 35,100 | 3,455 |
| 2024-03-14 | 3,670 | 3,675 | 3,500 | 3,615 | 27,400 | 3,615 |
| 2024-03-13 | 3,675 | 3,680 | 3,590 | 3,670 | 36,800 | 3,670 |
| 2024-03-12 | 3,570 | 3,610 | 3,420 | 3,565 | 54,800 | 3,565 |
| 2024-03-11 | 3,525 | 3,665 | 3,500 | 3,590 | 49,400 | 3,590 |
| 2024-03-08 | 3,580 | 3,715 | 3,515 | 3,595 | 76,400 | 3,595 |
| 2024-03-07 | 3,550 | 3,745 | 3,500 | 3,585 | 147,900 | 3,585 |
| 2024-03-06 | 3,310 | 3,365 | 3,265 | 3,350 | 38,400 | 3,350 |
| 2024-03-05 | 3,390 | 3,390 | 3,285 | 3,340 | 29,700 | 3,340 |
| 2024-03-04 | 3,500 | 3,525 | 3,410 | 3,430 | 43,600 | 3,430 |
| 2024-03-01 | 3,395 | 3,480 | 3,360 | 3,450 | 87,500 | 3,450 |
| 2024-02-29 | 3,380 | 3,380 | 3,260 | 3,360 | 36,600 | 3,360 |
| 2024-02-28 | 3,245 | 3,435 | 3,225 | 3,395 | 83,900 | 3,395 |
| 2024-02-27 | 3,185 | 3,205 | 3,125 | 3,185 | 26,900 | 3,185 |
| 2024-02-26 | 3,260 | 3,270 | 3,150 | 3,185 | 42,200 | 3,185 |
| 2024-02-22 | 3,320 | 3,350 | 3,225 | 3,260 | 61,900 | 3,260 |
| 2024-02-21 | 3,130 | 3,300 | 3,075 | 3,250 | 91,000 | 3,250 |
| 2024-02-20 | 3,100 | 3,155 | 3,070 | 3,130 | 32,900 | 3,130 |
| 2024-02-19 | 3,180 | 3,205 | 3,080 | 3,085 | 59,100 | 3,085 |
| 2024-02-16 | 3,190 | 3,245 | 3,140 | 3,215 | 63,000 | 3,215 |
| 2024-02-15 | 3,265 | 3,270 | 3,060 | 3,160 | 96,800 | 3,160 |
| 2024-02-14 | 3,065 | 3,230 | 3,015 | 3,195 | 102,100 | 3,195 |
| 2024-02-13 | 3,035 | 3,155 | 3,030 | 3,130 | 78,300 | 3,130 |
| 2024-02-09 | 2,908 | 3,010 | 2,891 | 2,981 | 52,300 | 2,981 |
| 2024-02-08 | 2,990 | 3,025 | 2,941 | 2,968 | 50,500 | 2,968 |
| 2024-02-07 | 3,015 | 3,070 | 2,977 | 3,000 | 96,000 | 3,000 |
| 2024-02-06 | 3,220 | 3,220 | 3,070 | 3,070 | 69,800 | 3,070 |
| 2024-02-05 | 3,110 | 3,240 | 3,070 | 3,220 | 82,200 | 3,220 |
| 2024-02-02 | 3,150 | 3,205 | 3,080 | 3,100 | 69,200 | 3,100 |
| 2024-02-01 | 3,210 | 3,210 | 3,130 | 3,150 | 53,300 | 3,150 |
| 2024-01-31 | 3,300 | 3,320 | 3,185 | 3,280 | 53,200 | 3,280 |
| 2024-01-30 | 3,370 | 3,395 | 3,275 | 3,305 | 59,700 | 3,305 |
| 2024-01-29 | 3,455 | 3,480 | 3,370 | 3,370 | 43,800 | 3,370 |
| 2024-01-26 | 3,400 | 3,590 | 3,330 | 3,450 | 91,700 | 3,450 |
| 2024-01-25 | 3,550 | 3,560 | 3,370 | 3,455 | 63,300 | 3,455 |
| 2024-01-24 | 3,425 | 3,515 | 3,420 | 3,495 | 66,000 | 3,495 |
| 2024-01-23 | 3,600 | 3,630 | 3,410 | 3,410 | 117,300 | 3,410 |
| 2024-01-22 | 3,365 | 3,600 | 3,365 | 3,590 | 120,300 | 3,590 |
| 2024-01-19 | 3,260 | 3,345 | 3,220 | 3,295 | 113,400 | 3,295 |
| 2024-01-18 | 3,690 | 3,740 | 3,265 | 3,275 | 221,000 | 3,275 |
| 2024-01-17 | 3,725 | 3,815 | 3,645 | 3,705 | 119,600 | 3,705 |
| 2024-01-16 | 3,530 | 3,685 | 3,510 | 3,685 | 119,000 | 3,685 |
| 2024-01-15 | 3,500 | 3,580 | 3,385 | 3,485 | 110,800 | 3,485 |
| 2024-01-12 | 3,445 | 3,690 | 3,435 | 3,525 | 238,000 | 3,525 |
| 2024-01-11 | 3,635 | 3,660 | 3,430 | 3,515 | 202,400 | 3,515 |
| 2024-01-10 | 3,635 | 3,715 | 3,565 | 3,665 | 91,400 | 3,665 |
| 2024-01-09 | 3,465 | 3,625 | 3,460 | 3,610 | 83,500 | 3,610 |
| 2024-01-05 | 3,595 | 3,600 | 3,420 | 3,435 | 65,200 | 3,435 |
| 2024-01-04 | 3,500 | 3,605 | 3,415 | 3,575 | 57,400 | 3,575 |
分割・併合履歴 ： [2023-10-30]1株→2株
