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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
