4413 (株)ボードルアの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,984	2,017	1,911	1,929	51,500	482.25
2021-12-29	1,885	1,990	1,870	1,985	57,700	496.25
2021-12-28	1,890	1,937	1,854	1,899	80,600	474.75
2021-12-27	1,852	1,912	1,800	1,899	68,000	474.75
2021-12-24	1,901	1,937	1,869	1,869	86,200	467.25
2021-12-23	1,941	2,026	1,892	1,901	99,500	475.25
2021-12-22	1,850	1,946	1,811	1,901	108,600	475.25
2021-12-21	1,775	1,858	1,741	1,858	91,800	464.50
2021-12-20	1,790	1,862	1,752	1,752	94,600	438
2021-12-17	1,750	1,849	1,708	1,830	223,000	457.50
2021-12-16	1,986	1,990	1,760	1,761	345,900	440.25
2021-12-15	1,956	2,015	1,919	1,946	167,900	486.50
2021-12-14	2,016	2,043	1,953	1,953	268,800	488.25
2021-12-13	2,400	2,424	2,093	2,100	607,500	525
2021-12-10	2,189	2,435	2,117	2,282	2,147,700	570.50
2021-12-09	1,951	2,326	1,926	2,201	1,219,900	550.25
2021-12-08	2,000	2,030	1,926	1,926	239,500	481.50
2021-12-07	1,970	2,074	1,910	1,960	518,500	490
2021-12-06	2,045	2,049	1,890	1,945	382,800	486.25
2021-12-03	2,222	2,274	2,061	2,091	812,600	522.75
2021-12-02	2,150	2,300	2,066	2,185	690,300	546.25
2021-12-01	2,300	2,400	2,023	2,249	2,329,200	562.25
2021-11-30	2,750	2,844	2,250	2,250	4,977,700	562.50

分割・併合履歴： [2025-05-29]1株→2株 [2023-10-30]1株→2株

4413 (株)ボードルア の時系列データ [2021年度]