ボルテージ(3639)の株価時系列情報
ボルテージ(3639)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 260 | 263 | 259 | 260 | 35,900 |
2024/03/27 | 265 | 266 | 259 | 260 | 34,100 |
2024/03/26 | 260 | 266 | 260 | 265 | 17,100 |
2024/03/25 | 265 | 265 | 259 | 259 | 12,400 |
2024/03/22 | 260 | 265 | 260 | 264 | 9,300 |
2024/03/21 | 260 | 262 | 259 | 261 | 175,100 |
2024/03/19 | 259 | 259 | 257 | 259 | 10,700 |
2024/03/18 | 260 | 261 | 258 | 260 | 177,800 |
2024/03/15 | 261 | 262 | 260 | 260 | 4,400 |
2024/03/14 | 262 | 264 | 260 | 261 | 8,800 |
2024/03/13 | 267 | 267 | 260 | 260 | 9,800 |
2024/03/12 | 261 | 267 | 261 | 267 | 9,700 |
2024/03/11 | 265 | 265 | 261 | 263 | 11,400 |
2024/03/08 | 262 | 264 | 262 | 263 | 6,900 |
2024/03/07 | 265 | 266 | 259 | 263 | 14,100 |
2024/03/06 | 261 | 265 | 261 | 263 | 11,600 |
2024/03/05 | 262 | 265 | 260 | 265 | 9,900 |
2024/03/04 | 263 | 265 | 258 | 264 | 21,900 |
2024/03/01 | 263 | 264 | 261 | 262 | 13,300 |
2024/02/29 | 263 | 265 | 261 | 262 | 12,200 |
2024/02/28 | 264 | 265 | 260 | 261 | 11,400 |
2024/02/27 | 265 | 267 | 264 | 264 | 5,700 |
2024/02/26 | 266 | 267 | 263 | 265 | 7,600 |
2024/02/22 | 262 | 265 | 261 | 265 | 5,900 |
2024/02/21 | 266 | 267 | 262 | 262 | 11,500 |
2024/02/20 | 265 | 270 | 265 | 270 | 8,500 |
2024/02/19 | 259 | 267 | 255 | 267 | 32,600 |
2024/02/16 | 255 | 259 | 255 | 258 | 21,500 |
2024/02/15 | 261 | 265 | 254 | 254 | 35,100 |
2024/02/14 | 265 | 268 | 261 | 263 | 19,200 |
2024/02/13 | 265 | 269 | 264 | 268 | 9,600 |
2024/02/09 | 267 | 270 | 265 | 265 | 15,900 |
2024/02/08 | 271 | 271 | 267 | 267 | 7,300 |
2024/02/07 | 267 | 272 | 267 | 271 | 21,900 |
2024/02/06 | 271 | 271 | 266 | 267 | 7,900 |
2024/02/05 | 270 | 271 | 269 | 271 | 4,000 |
2024/02/02 | 268 | 271 | 268 | 270 | 6,600 |
2024/02/01 | 268 | 270 | 265 | 270 | 8,100 |
2024/01/31 | 265 | 269 | 265 | 268 | 27,100 |
2024/01/30 | 272 | 274 | 265 | 265 | 56,700 |
2024/01/29 | 265 | 274 | 265 | 274 | 47,600 |
2024/01/26 | 271 | 271 | 267 | 267 | 9,900 |
2024/01/25 | 271 | 274 | 271 | 271 | 6,700 |
2024/01/24 | 269 | 273 | 267 | 270 | 11,300 |
2024/01/23 | 275 | 275 | 270 | 270 | 7,600 |
2024/01/22 | 275 | 275 | 270 | 272 | 10,400 |
2024/01/19 | 276 | 277 | 269 | 269 | 21,700 |
2024/01/18 | 268 | 279 | 264 | 279 | 61,800 |
2024/01/17 | 274 | 274 | 267 | 267 | 11,200 |
2024/01/16 | 276 | 276 | 266 | 271 | 35,000 |
2024/01/15 | 267 | 272 | 266 | 269 | 27,000 |
2024/01/12 | 266 | 272 | 264 | 267 | 32,800 |
2024/01/11 | 260 | 286 | 259 | 266 | 205,200 |
2024/01/10 | 247 | 261 | 247 | 260 | 93,000 |
2024/01/09 | 245 | 249 | 245 | 247 | 10,700 |
2024/01/05 | 249 | 249 | 245 | 245 | 26,300 |
2024/01/04 | 242 | 249 | 242 | 249 | 46,600 |
2023/12/29 | 243 | 245 | 243 | 244 | 30,100 |
2023/12/28 | 244 | 248 | 240 | 246 | 95,500 |
2023/12/27 | 240 | 244 | 240 | 241 | 254,800 |
2023/12/26 | 242 | 243 | 239 | 241 | 124,500 |
2023/12/25 | 242 | 244 | 238 | 243 | 100,900 |
2023/12/22 | 251 | 252 | 241 | 243 | 75,400 |
2023/12/21 | 257 | 258 | 251 | 251 | 60,900 |
2023/12/20 | 255 | 258 | 255 | 258 | 13,800 |
2023/12/19 | 256 | 256 | 254 | 255 | 5,600 |
2023/12/18 | 256 | 256 | 254 | 255 | 7,500 |
2023/12/15 | 255 | 256 | 254 | 256 | 8,400 |
2023/12/14 | 256 | 258 | 254 | 255 | 12,100 |
2023/12/13 | 254 | 258 | 254 | 258 | 15,700 |
2023/12/12 | 258 | 259 | 255 | 255 | 12,600 |
2023/12/11 | 259 | 261 | 258 | 258 | 13,100 |
2023/12/08 | 262 | 263 | 258 | 259 | 18,000 |
2023/12/07 | 265 | 265 | 261 | 262 | 17,900 |
2023/12/06 | 265 | 265 | 263 | 265 | 10,900 |
2023/12/05 | 265 | 268 | 264 | 265 | 8,600 |
2023/12/04 | 266 | 269 | 265 | 268 | 17,400 |
2023/12/01 | 267 | 280 | 266 | 267 | 120,700 |
2023/11/30 | 264 | 264 | 260 | 263 | 15,200 |
2023/11/29 | 260 | 264 | 260 | 264 | 7,600 |
2023/11/28 | 259 | 260 | 258 | 260 | 3,200 |
2023/11/27 | 258 | 261 | 258 | 259 | 7,600 |
2023/11/24 | 255 | 261 | 254 | 258 | 25,300 |
2023/11/22 | 254 | 255 | 254 | 255 | 5,700 |
2023/11/21 | 253 | 255 | 253 | 253 | 6,600 |
2023/11/20 | 253 | 257 | 251 | 252 | 32,000 |
2023/11/17 | 250 | 253 | 250 | 253 | 10,800 |
2023/11/16 | 255 | 255 | 250 | 251 | 20,100 |
2023/11/15 | 251 | 255 | 250 | 255 | 42,100 |
2023/11/14 | 255 | 256 | 250 | 251 | 89,900 |
2023/11/13 | 264 | 265 | 261 | 263 | 36,700 |
2023/11/10 | 264 | 268 | 263 | 268 | 11,700 |
2023/11/09 | 265 | 267 | 262 | 264 | 39,700 |
2023/11/08 | 271 | 274 | 265 | 265 | 71,900 |
2023/11/07 | 265 | 306 | 264 | 274 | 915,900 |
2023/11/06 | 262 | 265 | 260 | 261 | 29,900 |
2023/11/02 | 261 | 263 | 259 | 259 | 23,900 |
2023/11/01 | 259 | 261 | 258 | 261 | 14,000 |
2023/10/31 | 259 | 259 | 255 | 258 | 39,900 |
2023/10/30 | 265 | 265 | 259 | 260 | 83,000 |
2023/10/27 | 262 | 266 | 261 | 265 | 13,900 |
2023/10/26 | 263 | 266 | 263 | 266 | 10,600 |
2023/10/25 | 265 | 272 | 265 | 266 | 23,100 |
2023/10/24 | 260 | 265 | 259 | 265 | 37,600 |
2023/10/23 | 262 | 262 | 259 | 260 | 14,600 |
2023/10/20 | 261 | 263 | 259 | 262 | 25,300 |
2023/10/19 | 262 | 263 | 260 | 260 | 29,400 |
2023/10/18 | 263 | 264 | 260 | 263 | 38,200 |
2023/10/17 | 261 | 276 | 261 | 262 | 82,500 |
2023/10/16 | 271 | 272 | 259 | 260 | 102,300 |
2023/10/13 | 278 | 280 | 274 | 274 | 31,400 |
2023/10/12 | 280 | 282 | 278 | 280 | 21,900 |
2023/10/11 | 281 | 282 | 280 | 280 | 14,200 |
2023/10/10 | 283 | 285 | 280 | 282 | 22,000 |
2023/10/06 | 284 | 286 | 280 | 282 | 45,800 |
2023/10/05 | 280 | 285 | 279 | 282 | 42,600 |
2023/10/04 | 282 | 288 | 278 | 280 | 54,900 |
2023/10/03 | 288 | 289 | 285 | 285 | 19,000 |
2023/10/02 | 292 | 294 | 288 | 288 | 17,900 |
2023/09/29 | 290 | 290 | 288 | 289 | 24,000 |
2023/09/28 | 292 | 293 | 290 | 290 | 13,200 |
2023/09/27 | 287 | 292 | 287 | 292 | 13,400 |
2023/09/26 | 292 | 292 | 287 | 287 | 19,900 |
2023/09/25 | 284 | 292 | 284 | 292 | 19,800 |
2023/09/22 | 282 | 285 | 281 | 283 | 24,200 |
2023/09/21 | 286 | 286 | 282 | 283 | 30,000 |
2023/09/20 | 288 | 289 | 286 | 287 | 11,400 |
2023/09/19 | 292 | 292 | 288 | 288 | 9,300 |
2023/09/15 | 294 | 302 | 290 | 290 | 57,200 |
2023/09/14 | 293 | 293 | 290 | 290 | 4,900 |
2023/09/13 | 289 | 292 | 289 | 290 | 3,600 |
2023/09/12 | 290 | 292 | 289 | 289 | 12,200 |
2023/09/11 | 288 | 291 | 287 | 287 | 34,100 |
2023/09/08 | 292 | 292 | 289 | 290 | 25,500 |
2023/09/07 | 294 | 294 | 291 | 293 | 8,800 |
2023/09/06 | 295 | 296 | 293 | 294 | 7,500 |
2023/09/05 | 293 | 295 | 293 | 295 | 8,600 |
2023/09/04 | 297 | 297 | 290 | 293 | 37,700 |
2023/09/01 | 298 | 299 | 296 | 299 | 7,000 |
2023/08/31 | 299 | 299 | 296 | 298 | 11,900 |
2023/08/30 | 297 | 300 | 294 | 299 | 24,200 |
2023/08/29 | 299 | 299 | 292 | 297 | 24,800 |
2023/08/28 | 296 | 300 | 295 | 299 | 18,100 |
2023/08/25 | 296 | 296 | 294 | 296 | 18,300 |
2023/08/24 | 291 | 295 | 289 | 295 | 11,900 |
2023/08/23 | 288 | 294 | 285 | 291 | 21,100 |
2023/08/22 | 288 | 288 | 284 | 286 | 8,900 |
2023/08/21 | 278 | 287 | 277 | 286 | 29,200 |
2023/08/18 | 284 | 284 | 280 | 280 | 26,200 |
2023/08/17 | 286 | 287 | 280 | 284 | 34,700 |
2023/08/16 | 288 | 289 | 285 | 289 | 26,700 |
2023/08/15 | 294 | 294 | 288 | 289 | 38,300 |
2023/08/14 | 298 | 299 | 287 | 292 | 102,700 |
2023/08/10 | 301 | 313 | 296 | 298 | 127,500 |
2023/08/09 | 295 | 302 | 295 | 295 | 56,600 |
2023/08/08 | 302 | 302 | 296 | 296 | 21,100 |
2023/08/07 | 294 | 302 | 294 | 299 | 54,900 |
2023/08/04 | 294 | 298 | 294 | 298 | 37,700 |
2023/08/03 | 295 | 295 | 291 | 294 | 59,800 |
2023/08/02 | 298 | 301 | 296 | 296 | 41,100 |
2023/08/01 | 308 | 308 | 297 | 298 | 77,700 |
2023/07/31 | 312 | 312 | 307 | 310 | 26,400 |
2023/07/28 | 316 | 316 | 305 | 306 | 85,900 |
2023/07/27 | 310 | 317 | 308 | 317 | 29,800 |
2023/07/26 | 311 | 312 | 302 | 311 | 53,600 |
2023/07/25 | 300 | 314 | 299 | 310 | 74,100 |
2023/07/24 | 297 | 301 | 295 | 297 | 26,900 |
2023/07/21 | 303 | 305 | 293 | 293 | 67,800 |
2023/07/20 | 306 | 311 | 302 | 303 | 53,300 |
2023/07/19 | 308 | 308 | 305 | 306 | 16,100 |
2023/07/18 | 308 | 311 | 305 | 306 | 21,900 |
2023/07/14 | 314 | 314 | 308 | 313 | 22,700 |
2023/07/13 | 311 | 312 | 305 | 309 | 39,200 |
2023/07/12 | 314 | 317 | 311 | 312 | 50,000 |
2023/07/11 | 321 | 323 | 313 | 314 | 106,100 |
2023/07/10 | 326 | 330 | 322 | 322 | 72,200 |
2023/07/07 | 326 | 332 | 320 | 330 | 79,500 |
2023/07/06 | 338 | 338 | 329 | 329 | 104,800 |
2023/07/05 | 343 | 359 | 341 | 341 | 237,000 |
2023/07/04 | 334 | 351 | 331 | 346 | 178,100 |
2023/07/03 | 328 | 334 | 328 | 334 | 104,900 |
2023/06/30 | 335 | 335 | 326 | 329 | 196,900 |
2023/06/29 | 349 | 354 | 324 | 336 | 444,000 |
2023/06/28 | 363 | 368 | 341 | 351 | 754,200 |
2023/06/27 | 350 | 395 | 335 | 351 | 4,587,900 |
2023/06/26 | 320 | 392 | 319 | 354 | 12,029,800 |
2023/06/23 | 315 | 315 | 308 | 312 | 15,000 |
2023/06/22 | 316 | 318 | 311 | 312 | 10,700 |
2023/06/21 | 317 | 319 | 315 | 316 | 7,200 |
2023/06/20 | 313 | 316 | 313 | 316 | 12,500 |
2023/06/19 | 313 | 316 | 313 | 316 | 14,700 |
2023/06/16 | 312 | 314 | 310 | 311 | 24,400 |
2023/06/15 | 308 | 311 | 307 | 309 | 21,900 |
2023/06/14 | 306 | 312 | 304 | 308 | 34,500 |
2023/06/13 | 304 | 304 | 299 | 300 | 9,300 |
2023/06/12 | 299 | 302 | 299 | 301 | 3,200 |
2023/06/09 | 297 | 301 | 297 | 299 | 14,000 |
2023/06/08 | 303 | 303 | 297 | 297 | 8,500 |
2023/06/07 | 300 | 300 | 296 | 298 | 10,700 |
2023/06/06 | 302 | 302 | 298 | 300 | 6,400 |