4442 バルテス・ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 516 | 540 | 516 | 538 | 114,000 | 538 |
| 2024-11-20 | 528 | 548 | 519 | 522 | 181,700 | 522 |
| 2024-11-19 | 485 | 527 | 472 | 526 | 163,300 | 526 |
| 2024-11-18 | 484 | 499 | 483 | 487 | 132,500 | 487 |
| 2024-11-15 | 453 | 494 | 453 | 492 | 445,200 | 492 |
| 2024-11-14 | 426 | 439 | 426 | 432 | 89,200 | 432 |
| 2024-11-13 | 413 | 432 | 412 | 426 | 185,200 | 426 |
| 2024-11-12 | 403 | 425 | 403 | 418 | 192,600 | 418 |
| 2024-11-11 | 406 | 406 | 398 | 405 | 65,500 | 405 |
| 2024-11-08 | 400 | 409 | 400 | 408 | 99,600 | 408 |
| 2024-11-07 | 394 | 403 | 393 | 397 | 85,300 | 397 |
| 2024-11-06 | 395 | 397 | 387 | 390 | 72,100 | 390 |
| 2024-11-05 | 397 | 397 | 388 | 393 | 29,700 | 393 |
| 2024-11-01 | 392 | 395 | 386 | 395 | 81,700 | 395 |
| 2024-10-31 | 389 | 400 | 389 | 398 | 81,100 | 398 |
| 2024-10-30 | 391 | 396 | 387 | 394 | 61,800 | 394 |
| 2024-10-29 | 387 | 392 | 380 | 392 | 75,900 | 392 |
| 2024-10-28 | 365 | 387 | 362 | 385 | 145,600 | 385 |
| 2024-10-25 | 390 | 390 | 368 | 373 | 191,000 | 373 |
| 2024-10-24 | 382 | 387 | 375 | 387 | 57,900 | 387 |
| 2024-10-23 | 395 | 395 | 381 | 382 | 171,900 | 382 |
| 2024-10-22 | 410 | 410 | 394 | 395 | 121,400 | 395 |
| 2024-10-21 | 407 | 414 | 405 | 410 | 59,200 | 410 |
| 2024-10-18 | 403 | 409 | 403 | 406 | 30,100 | 406 |
| 2024-10-17 | 406 | 413 | 401 | 403 | 106,700 | 403 |
| 2024-10-16 | 403 | 415 | 403 | 405 | 66,200 | 405 |
| 2024-10-15 | 408 | 412 | 403 | 409 | 48,700 | 409 |
| 2024-10-11 | 399 | 408 | 399 | 404 | 95,300 | 404 |
| 2024-10-10 | 397 | 404 | 395 | 399 | 75,900 | 399 |
| 2024-10-09 | 392 | 394 | 388 | 393 | 79,200 | 393 |
| 2024-10-08 | 399 | 399 | 389 | 390 | 179,700 | 390 |
| 2024-10-07 | 405 | 406 | 399 | 400 | 99,200 | 400 |
| 2024-10-04 | 402 | 404 | 397 | 399 | 77,800 | 399 |
| 2024-10-03 | 404 | 406 | 398 | 399 | 64,700 | 399 |
| 2024-10-02 | 405 | 406 | 398 | 401 | 172,800 | 401 |
| 2024-10-01 | 411 | 411 | 403 | 409 | 53,800 | 409 |
| 2024-09-30 | 409 | 411 | 402 | 405 | 163,700 | 405 |
| 2024-09-27 | 415 | 428 | 414 | 422 | 176,900 | 422 |
| 2024-09-26 | 409 | 414 | 408 | 414 | 61,400 | 414 |
| 2024-09-25 | 410 | 415 | 406 | 409 | 96,400 | 409 |
| 2024-09-24 | 416 | 418 | 411 | 415 | 62,400 | 415 |
| 2024-09-20 | 417 | 417 | 409 | 413 | 47,800 | 413 |
| 2024-09-19 | 417 | 420 | 410 | 410 | 124,000 | 410 |
| 2024-09-18 | 417 | 421 | 406 | 412 | 82,500 | 412 |
| 2024-09-17 | 426 | 426 | 410 | 415 | 82,200 | 415 |
| 2024-09-13 | 424 | 429 | 420 | 420 | 42,300 | 420 |
| 2024-09-12 | 432 | 433 | 416 | 427 | 79,900 | 427 |
| 2024-09-11 | 427 | 431 | 415 | 420 | 76,500 | 420 |
| 2024-09-10 | 437 | 437 | 421 | 427 | 81,700 | 427 |
| 2024-09-09 | 412 | 434 | 411 | 433 | 168,200 | 433 |
| 2024-09-06 | 418 | 426 | 410 | 423 | 229,900 | 423 |
| 2024-09-05 | 441 | 443 | 405 | 410 | 611,000 | 410 |
| 2024-09-04 | 460 | 463 | 441 | 442 | 168,400 | 442 |
| 2024-09-03 | 466 | 478 | 465 | 476 | 75,100 | 476 |
| 2024-09-02 | 466 | 468 | 458 | 466 | 79,900 | 466 |
| 2024-08-30 | 444 | 462 | 444 | 462 | 107,100 | 462 |
| 2024-08-29 | 435 | 452 | 435 | 444 | 131,500 | 444 |
| 2024-08-28 | 457 | 472 | 439 | 442 | 155,200 | 442 |
| 2024-08-27 | 437 | 460 | 437 | 456 | 181,400 | 456 |
| 2024-08-26 | 424 | 437 | 423 | 436 | 105,300 | 436 |
| 2024-08-23 | 426 | 427 | 417 | 421 | 71,700 | 421 |
| 2024-08-22 | 418 | 429 | 418 | 426 | 114,500 | 426 |
| 2024-08-21 | 425 | 425 | 412 | 417 | 351,100 | 417 |
| 2024-08-20 | 430 | 452 | 430 | 440 | 119,600 | 440 |
| 2024-08-19 | 443 | 443 | 422 | 424 | 131,300 | 424 |
| 2024-08-16 | 433 | 444 | 428 | 439 | 125,300 | 439 |
| 2024-08-15 | 400 | 438 | 400 | 425 | 311,500 | 425 |
| 2024-08-14 | 405 | 412 | 394 | 405 | 307,200 | 405 |
| 2024-08-13 | 397 | 405 | 388 | 405 | 348,500 | 405 |
| 2024-08-09 | 405 | 427 | 405 | 424 | 322,400 | 424 |
| 2024-08-08 | 410 | 410 | 397 | 397 | 363,800 | 397 |
| 2024-08-07 | 392 | 426 | 392 | 411 | 244,900 | 411 |
| 2024-08-06 | 410 | 420 | 387 | 400 | 448,600 | 400 |
| 2024-08-05 | 404 | 450 | 404 | 404 | 472,500 | 404 |
| 2024-08-02 | 501 | 512 | 482 | 484 | 301,000 | 484 |
| 2024-08-01 | 551 | 552 | 530 | 531 | 132,200 | 531 |
| 2024-07-31 | 548 | 560 | 544 | 560 | 62,500 | 560 |
| 2024-07-30 | 560 | 562 | 539 | 550 | 141,600 | 550 |
| 2024-07-29 | 568 | 573 | 550 | 569 | 198,300 | 569 |
| 2024-07-26 | 543 | 559 | 539 | 548 | 125,600 | 548 |
| 2024-07-25 | 542 | 554 | 531 | 547 | 182,500 | 547 |
| 2024-07-24 | 573 | 573 | 554 | 554 | 93,600 | 554 |
| 2024-07-23 | 554 | 581 | 554 | 570 | 80,900 | 570 |
| 2024-07-22 | 566 | 569 | 551 | 554 | 116,200 | 554 |
| 2024-07-19 | 562 | 567 | 556 | 561 | 92,000 | 561 |
| 2024-07-18 | 566 | 586 | 565 | 568 | 74,500 | 568 |
| 2024-07-17 | 559 | 579 | 556 | 572 | 171,700 | 572 |
| 2024-07-16 | 587 | 590 | 550 | 551 | 372,700 | 551 |
| 2024-07-12 | 562 | 588 | 556 | 586 | 223,500 | 586 |
| 2024-07-11 | 550 | 566 | 546 | 566 | 114,200 | 566 |
| 2024-07-10 | 565 | 567 | 550 | 552 | 185,800 | 552 |
| 2024-07-09 | 577 | 579 | 566 | 568 | 75,100 | 568 |
| 2024-07-08 | 580 | 589 | 572 | 577 | 114,200 | 577 |
| 2024-07-05 | 550 | 578 | 548 | 578 | 173,400 | 578 |
| 2024-07-04 | 542 | 558 | 540 | 553 | 141,000 | 553 |
| 2024-07-03 | 550 | 559 | 538 | 541 | 365,400 | 541 |
| 2024-07-02 | 573 | 577 | 555 | 557 | 377,000 | 557 |
| 2024-07-01 | 632 | 637 | 590 | 593 | 329,900 | 593 |
| 2024-06-28 | 606 | 627 | 598 | 605 | 470,000 | 605 |
| 2024-06-27 | 578 | 610 | 577 | 606 | 807,200 | 606 |
| 2024-06-26 | 578 | 578 | 553 | 553 | 333,300 | 553 |
| 2024-06-25 | 549 | 585 | 549 | 580 | 683,700 | 580 |
| 2024-06-24 | 550 | 552 | 529 | 532 | 246,600 | 532 |
| 2024-06-21 | 556 | 566 | 547 | 555 | 273,500 | 555 |
| 2024-06-20 | 560 | 583 | 556 | 564 | 378,300 | 564 |
| 2024-06-19 | 555 | 579 | 551 | 562 | 434,300 | 562 |
| 2024-06-18 | 545 | 566 | 540 | 551 | 626,300 | 551 |
| 2024-06-17 | 529 | 544 | 498 | 543 | 498,100 | 543 |
| 2024-06-14 | 486 | 528 | 485 | 519 | 414,600 | 519 |
| 2024-06-13 | 480 | 496 | 478 | 493 | 305,800 | 493 |
| 2024-06-12 | 476 | 490 | 464 | 464 | 158,200 | 464 |
| 2024-06-11 | 450 | 480 | 450 | 477 | 243,900 | 477 |
| 2024-06-10 | 447 | 448 | 440 | 445 | 48,100 | 445 |
| 2024-06-07 | 440 | 447 | 440 | 447 | 32,400 | 447 |
| 2024-06-06 | 456 | 456 | 437 | 437 | 102,200 | 437 |
| 2024-06-05 | 451 | 467 | 445 | 458 | 127,800 | 458 |
| 2024-06-04 | 435 | 460 | 435 | 459 | 224,500 | 459 |
| 2024-06-03 | 443 | 443 | 428 | 435 | 86,600 | 435 |
| 2024-05-31 | 422 | 435 | 422 | 435 | 70,700 | 435 |
| 2024-05-30 | 418 | 427 | 417 | 425 | 92,500 | 425 |
| 2024-05-29 | 436 | 436 | 422 | 422 | 131,100 | 422 |
| 2024-05-28 | 441 | 447 | 436 | 439 | 71,900 | 439 |
| 2024-05-27 | 443 | 446 | 436 | 442 | 62,600 | 442 |
| 2024-05-24 | 423 | 442 | 423 | 439 | 89,400 | 439 |
| 2024-05-23 | 440 | 440 | 425 | 428 | 154,600 | 428 |
| 2024-05-22 | 444 | 445 | 432 | 435 | 179,400 | 435 |
| 2024-05-21 | 452 | 459 | 441 | 446 | 221,700 | 446 |
| 2024-05-20 | 467 | 475 | 454 | 459 | 184,200 | 459 |
| 2024-05-17 | 453 | 478 | 439 | 467 | 304,800 | 467 |
| 2024-05-16 | 481 | 482 | 448 | 458 | 202,600 | 458 |
| 2024-05-15 | 482 | 512 | 468 | 480 | 349,600 | 480 |
| 2024-05-14 | 496 | 517 | 496 | 517 | 211,500 | 517 |
| 2024-05-13 | 494 | 495 | 482 | 495 | 80,100 | 495 |
| 2024-05-10 | 492 | 494 | 484 | 492 | 125,300 | 492 |
| 2024-05-09 | 482 | 490 | 473 | 486 | 127,900 | 486 |
| 2024-05-08 | 476 | 482 | 475 | 478 | 108,600 | 478 |
| 2024-05-07 | 458 | 477 | 458 | 474 | 222,500 | 474 |
| 2024-05-02 | 449 | 453 | 444 | 450 | 117,000 | 450 |
| 2024-05-01 | 451 | 456 | 448 | 451 | 104,100 | 451 |
| 2024-04-30 | 454 | 460 | 449 | 455 | 130,600 | 455 |
| 2024-04-26 | 453 | 454 | 441 | 446 | 134,000 | 446 |
| 2024-04-25 | 461 | 461 | 449 | 452 | 156,300 | 452 |
| 2024-04-24 | 465 | 468 | 460 | 465 | 64,400 | 465 |
| 2024-04-23 | 466 | 470 | 458 | 465 | 99,300 | 465 |
| 2024-04-22 | 465 | 466 | 457 | 461 | 108,000 | 461 |
| 2024-04-19 | 473 | 474 | 453 | 459 | 248,900 | 459 |
| 2024-04-18 | 475 | 484 | 474 | 478 | 77,300 | 478 |
| 2024-04-17 | 470 | 483 | 470 | 472 | 140,300 | 472 |
| 2024-04-16 | 463 | 475 | 461 | 468 | 146,900 | 468 |
| 2024-04-15 | 470 | 476 | 466 | 471 | 138,500 | 471 |
| 2024-04-12 | 471 | 485 | 468 | 471 | 169,700 | 471 |
| 2024-04-11 | 491 | 493 | 475 | 475 | 255,900 | 475 |
| 2024-04-10 | 500 | 505 | 491 | 494 | 184,500 | 494 |
| 2024-04-09 | 501 | 506 | 499 | 499 | 94,100 | 499 |
| 2024-04-08 | 506 | 511 | 500 | 500 | 88,900 | 500 |
| 2024-04-05 | 497 | 508 | 489 | 503 | 129,000 | 503 |
| 2024-04-04 | 509 | 517 | 502 | 507 | 121,100 | 507 |
| 2024-04-03 | 498 | 509 | 492 | 501 | 146,800 | 501 |
| 2024-04-02 | 506 | 512 | 500 | 502 | 112,400 | 502 |
| 2024-04-01 | 513 | 519 | 503 | 506 | 154,500 | 506 |
| 2024-03-29 | 525 | 525 | 506 | 513 | 203,800 | 513 |
| 2024-03-28 | 502 | 537 | 502 | 528 | 362,100 | 528 |
| 2024-03-27 | 513 | 513 | 501 | 506 | 226,400 | 506 |
| 2024-03-26 | 520 | 524 | 507 | 512 | 246,200 | 512 |
| 2024-03-25 | 520 | 531 | 518 | 525 | 302,300 | 525 |
| 2024-03-22 | 570 | 577 | 546 | 556 | 194,500 | 556 |
| 2024-03-21 | 582 | 585 | 556 | 571 | 249,500 | 571 |
| 2024-03-19 | 580 | 583 | 566 | 582 | 229,800 | 582 |
| 2024-03-18 | 585 | 594 | 575 | 587 | 180,900 | 587 |
| 2024-03-15 | 597 | 606 | 575 | 575 | 375,800 | 575 |
| 2024-03-14 | 585 | 613 | 580 | 605 | 475,500 | 605 |
| 2024-03-13 | 574 | 618 | 573 | 575 | 644,900 | 575 |
| 2024-03-12 | 535 | 571 | 535 | 571 | 437,900 | 571 |
| 2024-03-11 | 530 | 552 | 523 | 531 | 397,000 | 531 |
| 2024-03-08 | 512 | 527 | 506 | 520 | 315,500 | 520 |
| 2024-03-07 | 545 | 545 | 514 | 520 | 298,800 | 520 |
| 2024-03-06 | 509 | 553 | 506 | 542 | 442,900 | 542 |
| 2024-03-05 | 523 | 530 | 508 | 519 | 204,400 | 519 |
| 2024-03-04 | 502 | 529 | 495 | 526 | 526,600 | 526 |
| 2024-03-01 | 510 | 519 | 494 | 494 | 321,200 | 494 |
| 2024-02-29 | 513 | 530 | 499 | 504 | 327,800 | 504 |
| 2024-02-28 | 511 | 523 | 502 | 513 | 368,500 | 513 |
| 2024-02-27 | 509 | 523 | 506 | 512 | 470,700 | 512 |
| 2024-02-26 | 493 | 514 | 486 | 504 | 443,500 | 504 |
| 2024-02-22 | 505 | 505 | 486 | 488 | 785,400 | 488 |
| 2024-02-21 | 530 | 531 | 499 | 505 | 924,300 | 505 |
| 2024-02-20 | 542 | 543 | 525 | 531 | 547,800 | 531 |
| 2024-02-19 | 563 | 591 | 532 | 532 | 1,148,500 | 532 |
| 2024-02-16 | 550 | 571 | 510 | 555 | 1,556,900 | 555 |
| 2024-02-15 | 610 | 610 | 610 | 610 | 30,600 | 610 |
| 2024-02-14 | 747 | 763 | 739 | 760 | 274,200 | 760 |
| 2024-02-13 | 756 | 772 | 745 | 766 | 225,700 | 766 |
| 2024-02-09 | 746 | 757 | 737 | 744 | 201,900 | 744 |
| 2024-02-08 | 760 | 767 | 744 | 747 | 271,700 | 747 |
| 2024-02-07 | 770 | 772 | 758 | 762 | 255,000 | 762 |
| 2024-02-06 | 791 | 796 | 778 | 785 | 135,400 | 785 |
| 2024-02-05 | 792 | 801 | 783 | 799 | 140,700 | 799 |
| 2024-02-02 | 801 | 811 | 792 | 795 | 162,500 | 795 |
| 2024-02-01 | 810 | 817 | 792 | 810 | 112,600 | 810 |
| 2024-01-31 | 828 | 828 | 813 | 825 | 98,900 | 825 |
| 2024-01-30 | 841 | 852 | 826 | 837 | 81,800 | 837 |
| 2024-01-29 | 839 | 854 | 828 | 841 | 59,700 | 841 |
| 2024-01-26 | 836 | 850 | 823 | 838 | 78,100 | 838 |
| 2024-01-25 | 842 | 853 | 820 | 851 | 109,700 | 851 |
| 2024-01-24 | 852 | 864 | 840 | 852 | 95,500 | 852 |
| 2024-01-23 | 878 | 879 | 844 | 858 | 137,300 | 858 |
| 2024-01-22 | 868 | 883 | 849 | 875 | 108,600 | 875 |
| 2024-01-19 | 826 | 863 | 816 | 859 | 151,200 | 859 |
| 2024-01-18 | 838 | 838 | 813 | 817 | 148,600 | 817 |
| 2024-01-17 | 857 | 869 | 848 | 848 | 86,600 | 848 |
| 2024-01-16 | 879 | 882 | 854 | 858 | 152,100 | 858 |
| 2024-01-15 | 889 | 894 | 870 | 894 | 138,100 | 894 |
| 2024-01-12 | 901 | 910 | 883 | 900 | 124,600 | 900 |
| 2024-01-11 | 946 | 947 | 910 | 914 | 101,700 | 914 |
| 2024-01-10 | 931 | 955 | 915 | 942 | 109,600 | 942 |
| 2024-01-09 | 945 | 964 | 931 | 938 | 106,100 | 938 |
| 2024-01-05 | 950 | 950 | 933 | 933 | 100,400 | 933 |
| 2024-01-04 | 927 | 976 | 920 | 957 | 118,400 | 957 |
分割・併合履歴 ： [2023-09-28]1株→3株
