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
2024-12-304,8304,9404,6954,93566,7002,467.50
2024-12-274,8154,9254,7854,83068,3002,415
2024-12-264,7854,8554,7204,75573,2002,377.50
2024-12-254,7004,8304,6854,74561,1002,372.50
2024-12-244,7754,7854,6754,70562,7002,352.50
2024-12-234,8855,1704,7754,775162,3002,387.50
2024-12-204,7354,8954,6654,81581,5002,407.50
2024-12-194,6804,7704,6504,73581,4002,367.50
2024-12-184,7304,8404,6604,75093,3002,375
2024-12-174,6804,7904,5654,780118,3002,390
2024-12-164,6304,7404,5904,695110,2002,347.50
2024-12-134,7204,8754,6304,630126,1002,315
2024-12-124,8504,9004,7004,720134,1002,360
2024-12-114,6554,9104,6154,880194,7002,440
2024-12-104,4854,7254,2654,655420,0002,327.50
2024-12-094,5154,7404,5154,600153,4002,300
2024-12-064,8904,8904,4754,560252,5002,280
2024-12-055,0005,0004,9954,995289,7002,497.50
2024-12-045,1005,1004,9954,995282,9002,497.50
2024-12-035,2105,3205,0005,20083,5002,600
2024-12-025,3005,3505,2105,27049,5002,635
2024-11-295,0305,5304,9405,470101,1002,735
2024-11-284,8004,9754,7754,95533,6002,477.50
2024-11-274,8404,9404,7054,90561,0002,452.50
2024-11-264,8004,8104,5604,770165,7002,385
2024-11-255,0105,0304,9004,95540,8002,477.50
2024-11-225,0605,1204,9704,98022,9002,490
2024-11-215,0505,0904,9655,07019,5002,535
2024-11-205,2405,2805,0405,06058,2002,530
2024-11-194,8605,1204,8605,10069,9002,550
2024-11-184,6254,9604,6154,91046,1002,455
2024-11-154,6604,7204,6054,70549,2002,352.50
2024-11-144,5604,6854,5604,66533,8002,332.50
2024-11-134,6754,7104,5154,52561,9002,262.50
2024-11-124,6854,7954,6254,66052,2002,330
2024-11-114,8254,8804,6904,70553,4002,352.50
2024-11-084,5654,7854,5654,76539,4002,382.50
2024-11-074,6454,6454,4554,57032,7002,285
2024-11-064,3954,5804,3354,55562,0002,277.50
2024-11-054,4404,4704,3104,41543,9002,207.50
2024-11-014,5654,5654,3954,44550,0002,222.50
2024-10-314,7354,7404,6554,70562,0002,352.50
2024-10-304,7154,7154,6154,71040,4002,355
2024-10-294,6404,7304,6054,70534,1002,352.50
2024-10-284,4804,6504,4754,61533,1002,307.50
2024-10-254,5804,6104,4954,53537,4002,267.50
2024-10-244,5904,6954,5454,56546,1002,282.50
2024-10-234,6504,7054,5454,60043,2002,300
2024-10-224,8504,8504,6504,67539,1002,337.50
2024-10-214,8404,8954,8104,86549,1002,432.50
2024-10-184,9354,9804,8904,91058,7002,455
2024-10-175,2005,2004,9304,960116,4002,480
2024-10-165,4905,8505,2605,280111,5002,640
2024-10-155,7805,7805,5605,59062,2002,795
2024-10-115,5805,7905,5405,73047,1002,865
2024-10-105,8705,8805,5605,58047,6002,790
2024-10-095,6105,8305,6105,82048,9002,910
2024-10-085,4405,6105,4005,61037,0002,805
2024-10-075,5005,6005,4605,49040,1002,745
2024-10-045,3005,5605,3005,40042,2002,700
2024-10-035,3405,4105,2305,32044,3002,660
2024-10-025,3105,4005,2105,29073,0002,645
2024-10-015,6505,6505,3805,51055,8002,755
2024-09-305,6005,9105,5705,68060,6002,840
2024-09-275,7105,7505,6305,65029,8002,825
2024-09-265,6305,7605,5905,73025,8002,865
2024-09-255,8305,8305,5605,61042,0002,805
2024-09-245,9205,9305,8005,83032,2002,915
2024-09-205,8705,8905,6705,80033,8002,900
2024-09-195,7305,8005,7105,76035,6002,880
2024-09-185,7205,7605,6005,63044,1002,815
2024-09-175,5205,7005,5205,70039,6002,850
2024-09-135,6605,6905,5005,51033,3002,755
2024-09-125,4705,6205,4705,62055,5002,810
2024-09-115,4705,5905,2305,31060,9002,655
2024-09-105,4305,5805,4105,53046,7002,765
2024-09-095,2105,4905,1505,42045,4002,710
2024-09-065,6205,6205,3505,39038,0002,695
2024-09-055,2305,6105,2105,52091,3002,760
2024-09-045,3905,5005,2505,28050,9002,640
2024-09-035,1805,4905,1505,49074,7002,745
2024-09-025,4505,4905,1805,18044,0002,590
2024-08-305,2905,4305,2705,38058,3002,690
2024-08-295,1805,3605,1705,26043,2002,630
2024-08-285,1905,2405,1205,22035,1002,610
2024-08-275,3505,3505,1705,23051,0002,615
2024-08-265,3505,3905,2005,38069,3002,690
2024-08-235,3005,3505,1405,30061,0002,650
2024-08-225,2005,2205,0705,22061,0002,610
2024-08-215,0505,2805,0205,19078,1002,595
2024-08-204,8655,1104,8655,08097,9002,540
2024-08-194,9004,9004,6954,76084,7002,380
2024-08-165,0905,1404,8254,90076,9002,450
2024-08-154,8905,1004,8655,010118,4002,505
2024-08-144,8004,8054,6804,79051,3002,395
2024-08-134,5454,8604,5254,75088,3002,375
2024-08-094,4404,5854,3904,51042,6002,255
2024-08-084,3454,4704,1754,44082,5002,220
2024-08-074,2954,6454,2704,48581,5002,242.50
2024-08-064,5254,6504,0504,240119,3002,120
2024-08-053,8154,1053,7203,965104,6001,982.50
2024-08-024,3004,3404,1354,16574,2002,082.50
2024-08-014,4904,6854,4804,54554,2002,272.50
2024-07-314,3604,5804,3004,55057,5002,275
2024-07-304,6004,6004,3704,39567,9002,197.50
2024-07-294,5104,6204,4104,61556,8002,307.50
2024-07-264,5054,6304,4504,49551,3002,247.50
2024-07-254,3054,6454,1954,575104,7002,287.50
2024-07-244,4954,6704,4604,51574,5002,257.50
2024-07-234,5004,6154,4254,49559,7002,247.50
2024-07-224,4654,5604,3804,53067,5002,265
2024-07-194,3204,5504,2554,515123,9002,257.50
2024-07-184,2354,5904,1804,530185,5002,265
2024-07-174,0804,3004,0804,26084,9002,130
2024-07-164,0554,1853,9604,105134,0002,052.50
2024-07-123,8504,1953,8304,125383,6002,062.50
2024-07-113,5853,5953,4303,50097,6001,750
2024-07-103,7103,7403,5253,61534,6001,807.50
2024-07-093,7053,7153,6703,71015,7001,855
2024-07-083,6803,7753,6503,65037,8001,825
2024-07-053,4803,6403,4703,61041,3001,805
2024-07-043,5803,5803,4553,48038,3001,740
2024-07-033,5003,5803,4953,58028,6001,790
2024-07-023,4253,5153,4253,45039,7001,725
2024-07-013,5753,6003,3553,37576,5001,687.50
2024-06-283,6153,6653,5353,55036,7001,775
2024-06-273,5603,6203,5453,60020,7001,800
2024-06-263,5603,5953,4903,56520,1001,782.50
2024-06-253,5253,5853,4603,58018,3001,790
2024-06-243,4503,6003,4503,52033,0001,760
2024-06-213,4653,5103,4103,41529,4001,707.50
2024-06-203,4603,4953,4103,45010,5001,725
2024-06-193,4153,4753,3903,46018,0001,730
2024-06-183,4803,4803,3453,37023,5001,685
2024-06-173,4403,4803,3903,45533,0001,727.50
2024-06-143,3153,4453,3153,43035,6001,715
2024-06-133,3203,4103,3203,38516,6001,692.50
2024-06-123,3703,4303,2803,31522,1001,657.50
2024-06-113,3603,4403,3203,37533,8001,687.50
2024-06-103,3603,3603,2653,33528,2001,667.50
2024-06-073,2603,3853,2603,36040,1001,680
2024-06-063,2903,3503,2003,20531,6001,602.50
2024-06-053,3153,3853,2703,27035,6001,635
2024-06-043,1203,3403,1203,31543,6001,657.50
2024-06-033,2803,2903,1353,14534,1001,572.50
2024-05-313,1603,2753,1253,27527,5001,637.50
2024-05-303,0903,2053,0603,18525,0001,592.50
2024-05-293,1603,1703,1103,11524,9001,557.50
2024-05-283,2453,2853,1903,21019,9001,605
2024-05-273,1903,2403,1453,22021,7001,610
2024-05-243,1903,2253,1353,19025,5001,595
2024-05-233,2653,2853,1953,21539,4001,607.50
2024-05-223,3603,4103,2853,28526,9001,642.50
2024-05-213,4303,5503,3603,36051,3001,680
2024-05-203,3853,4553,3653,36527,5001,682.50
2024-05-173,4353,4503,3603,39530,2001,697.50
2024-05-163,4603,5203,4203,49542,0001,747.50
2024-05-153,4303,4503,2953,34042,7001,670
2024-05-143,3803,4603,3753,40536,4001,702.50
2024-05-133,2853,4153,2603,38043,5001,690
2024-05-103,3553,3853,2903,29026,9001,645
2024-05-093,3553,3803,2603,32533,1001,662.50
2024-05-083,4503,4753,3603,36040,7001,680
2024-05-073,3803,4903,3803,43570,9001,717.50
2024-05-023,3603,3603,2803,31033,3001,655
2024-05-013,3953,3953,2553,32550,1001,662.50
2024-04-303,5503,5503,3703,41079,6001,705
2024-04-263,6153,6453,5453,58536,9001,792.50
2024-04-253,6503,7503,5703,61547,5001,807.50
2024-04-243,8003,9103,7303,73558,3001,867.50
2024-04-233,6703,7703,6203,73574,3001,867.50
2024-04-223,4553,5453,4553,53052,6001,765
2024-04-193,6153,6153,3753,45573,2001,727.50
2024-04-183,5353,6603,4353,64065,9001,820
2024-04-173,4903,6903,4903,605128,4001,802.50
2024-04-163,6403,6753,3653,385163,1001,692.50
2024-04-154,0304,0903,7703,780126,7001,890
2024-04-124,0854,2454,0254,090141,5002,045
2024-04-113,7303,9553,4853,955236,4001,977.50
2024-04-103,7353,8453,7053,735125,9001,867.50
2024-04-093,6753,8203,6603,71582,6001,857.50
2024-04-083,6403,6953,5403,65059,1001,825
2024-04-053,5003,6353,3503,59069,6001,795
2024-04-043,6103,6803,5603,56040,6001,780
2024-04-033,7903,8203,5753,59558,6001,797.50
2024-04-023,8503,8553,7453,77075,9001,885
2024-04-013,9603,9603,8103,85044,7001,925
2024-03-293,8754,0003,8754,00034,3002,000
2024-03-283,9654,0003,8753,87536,8001,937.50
2024-03-273,8954,0203,8503,96542,8001,982.50
2024-03-263,9503,9703,8253,87034,4001,935
2024-03-253,8754,0503,8353,88059,3001,940
2024-03-223,9003,9153,8003,80530,2001,902.50
2024-03-213,9553,9553,8353,87056,0001,935
2024-03-193,6453,8953,6053,860103,9001,930
2024-03-183,4603,6453,4603,63028,0001,815
2024-03-153,5803,5953,4403,45535,1001,727.50
2024-03-143,6703,6753,5003,61527,4001,807.50
2024-03-133,6753,6803,5903,67036,8001,835
2024-03-123,5703,6103,4203,56554,8001,782.50
2024-03-113,5253,6653,5003,59049,4001,795
2024-03-083,5803,7153,5153,59576,4001,797.50
2024-03-073,5503,7453,5003,585147,9001,792.50
2024-03-063,3103,3653,2653,35038,4001,675
2024-03-053,3903,3903,2853,34029,7001,670
2024-03-043,5003,5253,4103,43043,6001,715
2024-03-013,3953,4803,3603,45087,5001,725
2024-02-293,3803,3803,2603,36036,6001,680
2024-02-283,2453,4353,2253,39583,9001,697.50
2024-02-273,1853,2053,1253,18526,9001,592.50
2024-02-263,2603,2703,1503,18542,2001,592.50
2024-02-223,3203,3503,2253,26061,9001,630
2024-02-213,1303,3003,0753,25091,0001,625
2024-02-203,1003,1553,0703,13032,9001,565
2024-02-193,1803,2053,0803,08559,1001,542.50
2024-02-163,1903,2453,1403,21563,0001,607.50
2024-02-153,2653,2703,0603,16096,8001,580
2024-02-143,0653,2303,0153,195102,1001,597.50
2024-02-133,0353,1553,0303,13078,3001,565
2024-02-092,9083,0102,8912,98152,3001,490.50
2024-02-082,9903,0252,9412,96850,5001,484
2024-02-073,0153,0702,9773,00096,0001,500
2024-02-063,2203,2203,0703,07069,8001,535
2024-02-053,1103,2403,0703,22082,2001,610
2024-02-023,1503,2053,0803,10069,2001,550
2024-02-013,2103,2103,1303,15053,3001,575
2024-01-313,3003,3203,1853,28053,2001,640
2024-01-303,3703,3953,2753,30559,7001,652.50
2024-01-293,4553,4803,3703,37043,8001,685
2024-01-263,4003,5903,3303,45091,7001,725
2024-01-253,5503,5603,3703,45563,3001,727.50
2024-01-243,4253,5153,4203,49566,0001,747.50
2024-01-233,6003,6303,4103,410117,3001,705
2024-01-223,3653,6003,3653,590120,3001,795
2024-01-193,2603,3453,2203,295113,4001,647.50
2024-01-183,6903,7403,2653,275221,0001,637.50
2024-01-173,7253,8153,6453,705119,6001,852.50
2024-01-163,5303,6853,5103,685119,0001,842.50
2024-01-153,5003,5803,3853,485110,8001,742.50
2024-01-123,4453,6903,4353,525238,0001,762.50
2024-01-113,6353,6603,4303,515202,4001,757.50
2024-01-103,6353,7153,5653,66591,4001,832.50
2024-01-093,4653,6253,4603,61083,5001,805
2024-01-053,5953,6003,4203,43565,2001,717.50
2024-01-043,5003,6053,4153,57557,4001,787.50

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