4442 バルテス・ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 378 | 384 | 374 | 383 | 105,300 | 383 |
| 2025-04-09 | 360 | 360 | 346 | 354 | 117,500 | 354 |
| 2025-04-08 | 352 | 374 | 352 | 368 | 155,300 | 368 |
| 2025-04-07 | 342 | 352 | 335 | 335 | 269,300 | 335 |
| 2025-04-04 | 398 | 398 | 368 | 382 | 287,000 | 382 |
| 2025-04-03 | 409 | 415 | 403 | 406 | 111,000 | 406 |
| 2025-04-02 | 417 | 425 | 411 | 421 | 49,400 | 421 |
| 2025-04-01 | 418 | 422 | 412 | 412 | 60,200 | 412 |
| 2025-03-31 | 427 | 427 | 416 | 416 | 113,100 | 416 |
| 2025-03-28 | 438 | 441 | 432 | 435 | 129,900 | 435 |
| 2025-03-27 | 442 | 443 | 435 | 440 | 296,500 | 440 |
| 2025-03-26 | 441 | 448 | 439 | 446 | 105,000 | 446 |
| 2025-03-25 | 445 | 445 | 438 | 442 | 115,800 | 442 |
| 2025-03-24 | 447 | 451 | 442 | 442 | 151,300 | 442 |
| 2025-03-21 | 436 | 446 | 434 | 442 | 151,500 | 442 |
| 2025-03-19 | 430 | 436 | 429 | 434 | 83,600 | 434 |
| 2025-03-18 | 431 | 431 | 425 | 427 | 75,500 | 427 |
| 2025-03-17 | 427 | 436 | 424 | 429 | 226,900 | 429 |
| 2025-03-14 | 401 | 420 | 401 | 416 | 211,900 | 416 |
| 2025-03-13 | 417 | 419 | 402 | 402 | 402,800 | 402 |
| 2025-03-12 | 417 | 420 | 411 | 413 | 266,800 | 413 |
| 2025-03-11 | 423 | 425 | 413 | 421 | 305,100 | 421 |
| 2025-03-10 | 432 | 434 | 427 | 431 | 197,700 | 431 |
| 2025-03-07 | 443 | 443 | 430 | 432 | 307,600 | 432 |
| 2025-03-06 | 455 | 456 | 447 | 448 | 235,300 | 448 |
| 2025-03-05 | 477 | 477 | 450 | 451 | 575,200 | 451 |
| 2025-03-04 | 490 | 491 | 478 | 485 | 194,000 | 485 |
| 2025-03-03 | 520 | 526 | 493 | 493 | 254,000 | 493 |
| 2025-02-28 | 514 | 521 | 503 | 507 | 135,800 | 507 |
| 2025-02-27 | 499 | 506 | 493 | 506 | 100,800 | 506 |
| 2025-02-26 | 527 | 534 | 489 | 497 | 438,900 | 497 |
| 2025-02-25 | 550 | 563 | 541 | 541 | 127,200 | 541 |
| 2025-02-21 | 551 | 552 | 538 | 541 | 121,400 | 541 |
| 2025-02-20 | 552 | 573 | 550 | 554 | 221,900 | 554 |
| 2025-02-19 | 566 | 577 | 548 | 562 | 458,500 | 562 |
| 2025-02-18 | 564 | 568 | 513 | 557 | 1,016,600 | 557 |
| 2025-02-17 | 564 | 564 | 564 | 564 | 104,000 | 564 |
| 2025-02-14 | 500 | 502 | 484 | 484 | 88,200 | 484 |
| 2025-02-13 | 497 | 502 | 491 | 498 | 67,000 | 498 |
| 2025-02-12 | 490 | 502 | 475 | 496 | 86,300 | 496 |
| 2025-02-10 | 467 | 494 | 463 | 482 | 118,200 | 482 |
| 2025-02-07 | 466 | 469 | 463 | 463 | 30,400 | 463 |
| 2025-02-06 | 464 | 466 | 461 | 465 | 38,900 | 465 |
| 2025-02-05 | 452 | 459 | 447 | 459 | 35,100 | 459 |
| 2025-02-04 | 447 | 458 | 447 | 452 | 41,900 | 452 |
| 2025-02-03 | 447 | 450 | 443 | 447 | 34,200 | 447 |
| 2025-01-31 | 463 | 463 | 451 | 453 | 25,700 | 453 |
| 2025-01-30 | 456 | 467 | 456 | 458 | 48,300 | 458 |
| 2025-01-29 | 467 | 467 | 460 | 464 | 36,000 | 464 |
| 2025-01-28 | 459 | 465 | 450 | 465 | 40,800 | 465 |
| 2025-01-27 | 467 | 468 | 455 | 459 | 38,200 | 459 |
| 2025-01-24 | 454 | 470 | 454 | 463 | 56,900 | 463 |
| 2025-01-23 | 449 | 459 | 437 | 459 | 83,300 | 459 |
| 2025-01-22 | 447 | 450 | 442 | 450 | 54,600 | 450 |
| 2025-01-21 | 446 | 446 | 433 | 445 | 43,000 | 445 |
| 2025-01-20 | 435 | 445 | 433 | 445 | 55,300 | 445 |
| 2025-01-17 | 435 | 436 | 420 | 422 | 71,000 | 422 |
| 2025-01-16 | 450 | 450 | 435 | 438 | 44,200 | 438 |
| 2025-01-15 | 444 | 461 | 444 | 446 | 48,900 | 446 |
| 2025-01-14 | 465 | 465 | 436 | 443 | 83,400 | 443 |
| 2025-01-10 | 463 | 470 | 451 | 457 | 104,200 | 457 |
| 2025-01-09 | 432 | 462 | 432 | 460 | 137,700 | 460 |
| 2025-01-08 | 430 | 437 | 428 | 432 | 43,100 | 432 |
| 2025-01-07 | 422 | 433 | 420 | 433 | 38,400 | 433 |
| 2025-01-06 | 423 | 428 | 415 | 420 | 102,800 | 420 |
分割・併合履歴 ： [2023-09-28]1株→3株