4442 バルテス・ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	970	974	946	967	130,800	967
2023-12-28	960	1,000	947	991	159,500	991
2023-12-27	930	967	921	953	219,900	953
2023-12-26	909	938	909	919	154,200	919
2023-12-25	907	948	904	918	167,600	918
2023-12-22	917	920	898	899	228,600	899
2023-12-21	950	956	917	921	310,600	921
2023-12-20	1,042	1,047	973	976	324,200	976
2023-12-19	989	1,056	987	1,052	367,400	1,052
2023-12-18	963	982	941	978	255,700	978
2023-12-15	920	973	920	969	183,900	969
2023-12-14	930	944	904	905	169,900	905
2023-12-13	905	928	901	920	70,300	920
2023-12-12	950	950	894	899	149,400	899
2023-12-11	914	956	914	947	79,000	947
2023-12-08	919	922	896	910	137,200	910
2023-12-07	931	966	931	940	194,400	940
2023-12-06	944	956	930	942	119,600	942
2023-12-05	980	993	942	942	197,200	942
2023-12-04	985	1,013	965	988	377,000	988
2023-12-01	954	977	938	964	366,900	964
2023-11-30	934	943	896	909	167,300	909
2023-11-29	912	954	910	937	198,600	937
2023-11-28	956	958	910	922	193,500	922
2023-11-27	942	963	927	952	246,900	952
2023-11-24	916	945	901	912	233,700	912
2023-11-22	900	914	865	914	294,800	914
2023-11-21	841	896	822	894	342,600	894
2023-11-20	802	856	796	834	435,800	834
2023-11-17	801	825	770	787	349,900	787
2023-11-16	765	811	765	801	283,100	801
2023-11-15	735	767	704	750	654,500	750
2023-11-14	810	810	786	790	193,100	790
2023-11-13	803	815	795	804	143,500	804
2023-11-10	820	820	792	807	221,500	807
2023-11-09	820	839	803	839	142,200	839
2023-11-08	830	841	804	805	138,700	805
2023-11-07	835	835	803	820	129,200	820
2023-11-06	833	843	825	839	125,600	839
2023-11-02	789	811	784	809	87,600	809
2023-11-01	819	820	771	782	107,700	782
2023-10-31	786	806	772	806	88,100	806
2023-10-30	784	813	784	797	70,500	797
2023-10-27	799	807	781	800	93,700	800
2023-10-26	814	827	780	784	160,900	784
2023-10-25	819	846	818	844	290,800	844
2023-10-24	768	799	735	789	241,100	789
2023-10-23	798	808	759	761	256,200	761
2023-10-20	800	818	786	802	160,500	802
2023-10-19	816	825	805	814	93,200	814
2023-10-18	796	831	796	831	122,200	831
2023-10-17	801	821	801	806	121,600	806
2023-10-16	800	809	784	789	179,200	789
2023-10-13	862	865	824	825	178,800	825
2023-10-12	891	891	841	872	241,800	872
2023-10-11	910	911	876	876	126,300	876
2023-10-10	883	916	883	906	93,600	906
2023-10-06	877	882	848	861	117,200	861
2023-10-05	898	906	871	876	158,900	876
2023-10-04	906	922	860	878	264,800	878
2023-10-03	957	981	916	921	232,000	921
2023-10-02	1,009	1,025	962	962	86,500	962
2023-09-29	1,000	1,029	975	986	77,800	986
2023-09-28	1,042	1,065	997	999	79,100	999
2023-09-27	3,000	3,150	2,992	3,130	38,700	1,043.33
2023-09-26	3,070	3,090	3,000	3,015	30,000	1,005
2023-09-25	2,980	3,090	2,937	3,065	52,500	1,021.67
2023-09-22	2,930	3,010	2,885	2,973	64,600	991
2023-09-21	3,040	3,040	2,952	2,955	44,900	985
2023-09-20	3,205	3,220	3,070	3,070	41,700	1,023.33
2023-09-19	3,225	3,265	3,180	3,205	40,100	1,068.33
2023-09-15	3,215	3,265	3,165	3,220	30,400	1,073.33
2023-09-14	3,130	3,160	3,095	3,160	28,100	1,053.33
2023-09-13	3,170	3,220	3,130	3,130	39,900	1,043.33
2023-09-12	3,220	3,255	3,085	3,100	41,100	1,033.33
2023-09-11	3,350	3,350	3,130	3,150	68,300	1,050
2023-09-08	3,315	3,375	3,300	3,335	23,900	1,111.67
2023-09-07	3,470	3,470	3,330	3,350	47,500	1,116.67
2023-09-06	3,470	3,495	3,430	3,475	30,800	1,158.33
2023-09-05	3,530	3,530	3,460	3,470	15,300	1,156.67
2023-09-04	3,575	3,585	3,480	3,480	31,400	1,160
2023-09-01	3,690	3,700	3,570	3,575	30,700	1,191.67
2023-08-31	3,620	3,785	3,595	3,690	46,300	1,230
2023-08-30	3,590	3,675	3,590	3,615	17,400	1,205
2023-08-29	3,560	3,640	3,520	3,590	31,500	1,196.67
2023-08-28	3,620	3,620	3,540	3,560	24,300	1,186.67
2023-08-25	3,610	3,705	3,580	3,615	44,100	1,205
2023-08-24	3,700	3,800	3,680	3,750	83,900	1,250
2023-08-23	3,470	3,690	3,465	3,645	77,100	1,215
2023-08-22	3,475	3,585	3,430	3,435	44,200	1,145
2023-08-21	3,370	3,430	3,370	3,405	35,700	1,135
2023-08-18	3,545	3,545	3,385	3,390	49,200	1,130
2023-08-17	3,480	3,615	3,405	3,550	61,100	1,183.33
2023-08-16	3,435	3,655	3,425	3,500	116,000	1,166.67
2023-08-15	3,410	3,510	3,240	3,425	171,700	1,141.67
2023-08-14	3,275	3,590	3,275	3,400	106,900	1,133.33
2023-08-10	3,250	3,465	3,105	3,275	420,400	1,091.67
2023-08-09	3,675	3,770	3,610	3,740	102,900	1,246.67
2023-08-08	3,685	3,770	3,635	3,645	76,100	1,215
2023-08-07	3,535	3,695	3,480	3,680	39,000	1,226.67
2023-08-04	3,535	3,560	3,500	3,550	30,800	1,183.33
2023-08-03	3,580	3,625	3,545	3,545	43,000	1,181.67
2023-08-02	3,660	3,670	3,605	3,630	35,900	1,210
2023-08-01	3,700	3,735	3,670	3,730	25,100	1,243.33
2023-07-31	3,760	3,800	3,710	3,740	43,500	1,246.67
2023-07-28	3,635	3,705	3,580	3,670	67,100	1,223.33
2023-07-27	3,645	3,760	3,610	3,760	47,300	1,253.33
2023-07-26	3,785	3,795	3,640	3,645	63,100	1,215
2023-07-25	3,855	3,960	3,675	3,785	201,300	1,261.67
2023-07-24	3,800	3,800	3,645	3,700	51,100	1,233.33
2023-07-21	3,755	3,855	3,710	3,750	42,100	1,250
2023-07-20	3,960	3,965	3,790	3,790	56,800	1,263.33
2023-07-19	3,900	4,020	3,840	3,965	110,600	1,321.67
2023-07-18	3,780	3,885	3,725	3,885	72,400	1,295
2023-07-14	3,605	3,720	3,515	3,690	115,900	1,230
2023-07-13	3,500	3,540	3,460	3,540	30,900	1,180
2023-07-12	3,580	3,595	3,415	3,435	51,500	1,145
2023-07-11	3,710	3,710	3,520	3,535	78,700	1,178.33
2023-07-10	3,675	3,735	3,620	3,650	51,100	1,216.67
2023-07-07	3,630	3,710	3,615	3,700	85,800	1,233.33
2023-07-06	3,775	3,830	3,670	3,700	88,100	1,233.33
2023-07-05	4,055	4,065	3,835	3,870	98,900	1,290
2023-07-04	3,855	4,085	3,830	4,055	109,400	1,351.67
2023-07-03	3,920	3,950	3,820	3,870	54,700	1,290
2023-06-30	3,945	3,970	3,820	3,850	76,500	1,283.33
2023-06-29	3,885	4,030	3,850	3,950	186,200	1,316.67
2023-06-28	3,605	3,765	3,605	3,760	86,400	1,253.33
2023-06-27	3,435	3,585	3,390	3,565	69,000	1,188.33
2023-06-26	3,640	3,680	3,470	3,490	106,700	1,163.33
2023-06-23	3,710	3,875	3,645	3,705	168,200	1,235
2023-06-22	3,680	3,725	3,610	3,650	49,600	1,216.67
2023-06-21	3,625	3,750	3,550	3,690	91,800	1,230
2023-06-20	3,750	3,750	3,565	3,670	95,900	1,223.33
2023-06-19	3,525	3,770	3,465	3,770	184,700	1,256.67
2023-06-16	3,290	3,460	3,255	3,455	53,400	1,151.67
2023-06-15	3,300	3,350	3,250	3,290	42,700	1,096.67
2023-06-14	3,390	3,395	3,310	3,340	52,300	1,113.33
2023-06-13	3,545	3,560	3,370	3,390	56,200	1,130
2023-06-12	3,375	3,490	3,355	3,490	47,500	1,163.33
2023-06-09	3,400	3,425	3,315	3,385	56,700	1,128.33
2023-06-08	3,550	3,550	3,375	3,380	87,900	1,126.67
2023-06-07	3,515	3,640	3,480	3,600	97,500	1,200
2023-06-06	3,520	3,680	3,475	3,515	120,700	1,171.67
2023-06-05	3,450	3,620	3,395	3,520	157,500	1,173.33
2023-06-02	3,245	3,415	3,210	3,395	94,100	1,131.67
2023-06-01	3,260	3,420	3,220	3,285	224,000	1,095
2023-05-31	3,080	3,115	3,025	3,050	49,700	1,016.67
2023-05-30	2,992	3,140	2,936	3,130	69,100	1,043.33
2023-05-29	2,898	3,020	2,878	3,020	85,600	1,006.67
2023-05-26	2,935	2,953	2,856	2,858	92,800	952.67
2023-05-25	2,948	3,000	2,905	2,968	80,700	989.33
2023-05-24	2,950	3,015	2,882	2,928	87,400	976
2023-05-23	3,095	3,145	2,967	3,000	87,200	1,000
2023-05-22	3,135	3,140	3,060	3,095	34,800	1,031.67
2023-05-19	3,060	3,180	3,020	3,135	52,900	1,045
2023-05-18	3,175	3,280	3,050	3,050	56,100	1,016.67
2023-05-17	3,100	3,165	3,065	3,145	40,100	1,048.33
2023-05-16	3,255	3,280	3,095	3,140	52,600	1,046.67
2023-05-15	3,320	3,370	3,200	3,220	181,400	1,073.33
2023-05-12	3,145	3,145	3,055	3,085	53,500	1,028.33
2023-05-11	3,225	3,260	3,105	3,140	34,800	1,046.67
2023-05-10	3,170	3,200	3,140	3,180	23,200	1,060
2023-05-09	3,155	3,195	3,120	3,170	24,500	1,056.67
2023-05-08	3,070	3,215	3,070	3,210	31,700	1,070
2023-05-02	3,020	3,085	3,015	3,060	14,800	1,020
2023-05-01	2,992	3,040	2,972	3,020	58,800	1,006.67
2023-04-28	3,010	3,085	2,934	2,964	26,700	988
2023-04-27	2,863	2,982	2,851	2,967	39,800	989
2023-04-26	2,925	2,925	2,839	2,874	38,100	958
2023-04-25	2,986	2,986	2,940	2,950	23,000	983.33
2023-04-24	2,982	3,040	2,975	2,989	9,500	996.33
2023-04-21	3,060	3,065	2,981	2,991	24,300	997
2023-04-20	3,060	3,155	3,040	3,090	14,700	1,030
2023-04-19	3,110	3,110	3,040	3,095	22,900	1,031.67
2023-04-18	3,215	3,225	3,100	3,120	27,000	1,040
2023-04-17	3,295	3,295	3,185	3,215	26,300	1,071.67
2023-04-14	3,190	3,295	3,170	3,280	74,800	1,093.33
2023-04-13	3,110	3,180	3,100	3,130	28,000	1,043.33
2023-04-12	3,125	3,190	3,100	3,165	27,600	1,055
2023-04-11	3,020	3,180	3,020	3,150	81,300	1,050
2023-04-10	2,870	2,930	2,870	2,922	13,800	974
2023-04-07	2,978	2,978	2,848	2,856	57,400	952
2023-04-06	2,941	3,000	2,928	2,928	26,200	976
2023-04-05	3,005	3,035	2,921	2,962	63,100	987.33
2023-04-04	3,140	3,150	3,020	3,050	47,400	1,016.67
2023-04-03	3,260	3,275	3,150	3,150	38,500	1,050
2023-03-31	3,225	3,300	3,200	3,280	62,000	1,093.33
2023-03-30	3,165	3,190	3,100	3,175	30,700	1,058.33
2023-03-29	3,085	3,145	3,060	3,145	25,500	1,048.33
2023-03-28	3,040	3,075	2,995	3,075	57,400	1,025
2023-03-27	3,180	3,180	3,045	3,055	54,900	1,018.33
2023-03-24	3,185	3,185	3,055	3,125	46,500	1,041.67
2023-03-23	3,145	3,180	3,045	3,165	26,200	1,055
2023-03-22	3,235	3,265	3,155	3,155	32,400	1,051.67
2023-03-20	3,340	3,375	3,125	3,135	60,600	1,045
2023-03-17	3,305	3,370	3,240	3,370	61,300	1,123.33
2023-03-16	3,225	3,325	3,195	3,290	35,200	1,096.67
2023-03-15	3,380	3,380	3,255	3,270	40,300	1,090
2023-03-14	3,220	3,385	3,205	3,285	60,300	1,095
2023-03-13	3,270	3,300	3,160	3,250	117,700	1,083.33
2023-03-10	3,500	3,535	3,380	3,400	53,200	1,133.33
2023-03-09	3,390	3,495	3,280	3,495	115,000	1,165
2023-03-08	3,520	3,520	3,425	3,440	94,600	1,146.67
2023-03-07	3,560	3,630	3,450	3,630	62,000	1,210
2023-03-06	3,670	3,740	3,530	3,530	70,200	1,176.67
2023-03-03	3,640	3,795	3,600	3,600	121,900	1,200
2023-03-02	3,490	3,610	3,460	3,590	50,000	1,196.67
2023-03-01	3,550	3,595	3,500	3,500	47,700	1,166.67
2023-02-28	3,415	3,620	3,380	3,570	95,500	1,190
2023-02-27	3,345	3,425	3,305	3,395	46,000	1,131.67
2023-02-24	3,305	3,410	3,270	3,400	54,400	1,133.33
2023-02-22	3,325	3,385	3,250	3,310	78,500	1,103.33
2023-02-21	3,465	3,465	3,280	3,360	73,700	1,120
2023-02-20	3,550	3,550	3,380	3,410	107,500	1,136.67
2023-02-17	3,545	3,675	3,510	3,580	140,200	1,193.33
2023-02-16	3,470	3,695	3,450	3,580	318,200	1,193.33
2023-02-15	3,240	3,410	3,055	3,400	347,000	1,133.33
2023-02-14	2,953	2,978	2,878	2,917	67,300	972.33
2023-02-13	2,920	2,948	2,865	2,880	50,900	960
2023-02-10	3,030	3,030	2,910	2,953	43,200	984.33
2023-02-09	3,010	3,050	2,990	3,010	23,900	1,003.33
2023-02-08	2,978	3,090	2,956	3,060	52,400	1,020
2023-02-07	2,795	3,005	2,775	2,965	86,500	988.33
2023-02-06	2,865	2,878	2,789	2,799	33,700	933
2023-02-03	2,865	2,873	2,820	2,859	30,900	953
2023-02-02	2,930	2,950	2,832	2,855	36,300	951.67
2023-02-01	2,900	2,991	2,870	2,908	26,200	969.33
2023-01-31	2,900	2,935	2,836	2,933	36,900	977.67
2023-01-30	2,924	2,993	2,861	2,884	40,300	961.33
2023-01-27	2,957	3,020	2,861	2,874	53,700	958
2023-01-26	2,794	2,959	2,762	2,917	113,300	972.33
2023-01-25	2,760	2,809	2,703	2,735	24,400	911.67
2023-01-24	2,893	2,925	2,782	2,782	47,400	927.33
2023-01-23	2,802	2,866	2,777	2,863	43,000	954.33
2023-01-20	2,760	2,779	2,720	2,752	14,800	917.33
2023-01-19	2,714	2,799	2,700	2,752	17,700	917.33
2023-01-18	2,751	2,786	2,656	2,764	79,200	921.33
2023-01-17	2,772	2,832	2,765	2,766	17,400	922
2023-01-16	2,681	2,839	2,640	2,763	53,900	921
2023-01-13	2,807	2,829	2,704	2,715	105,000	905
2023-01-12	2,981	3,000	2,830	2,831	48,400	943.67
2023-01-11	2,871	2,974	2,855	2,952	35,400	984
2023-01-10	2,830	2,913	2,830	2,836	27,000	945.33
2023-01-06	2,846	2,853	2,806	2,822	38,900	940.67
2023-01-05	2,900	2,912	2,826	2,866	72,700	955.33
2023-01-04	3,100	3,100	2,882	2,885	85,500	961.67

分割・併合履歴： [2023-09-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31