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 |
|---|---|---|---|---|---|
| 2025/09/17 | 297 | 315 | 295 | 312 | 123,200 |
| 2025/09/16 | 297 | 299 | 291 | 298 | 49,500 |
| 2025/09/12 | 299 | 301 | 295 | 295 | 32,800 |
| 2025/09/11 | 306 | 308 | 296 | 297 | 82,100 |
| 2025/09/10 | 295 | 316 | 290 | 302 | 249,800 |
| 2025/09/09 | 305 | 305 | 294 | 295 | 89,700 |
| 2025/09/08 | 293 | 306 | 293 | 306 | 57,200 |
| 2025/09/05 | 297 | 300 | 290 | 293 | 74,600 |
| 2025/09/04 | 300 | 300 | 294 | 295 | 75,700 |
| 2025/09/03 | 304 | 305 | 299 | 303 | 58,800 |
| 2025/09/02 | 299 | 304 | 290 | 302 | 93,400 |
| 2025/09/01 | 297 | 306 | 295 | 298 | 76,400 |
| 2025/08/29 | 285 | 295 | 282 | 294 | 91,800 |
| 2025/08/28 | 295 | 295 | 281 | 282 | 106,200 |
| 2025/08/27 | 293 | 296 | 293 | 295 | 40,800 |
| 2025/08/26 | 298 | 306 | 290 | 292 | 135,100 |
| 2025/08/25 | 304 | 304 | 297 | 299 | 49,600 |
| 2025/08/22 | 299 | 302 | 297 | 302 | 37,200 |
| 2025/08/21 | 295 | 299 | 294 | 298 | 17,200 |
| 2025/08/20 | 293 | 296 | 291 | 295 | 49,900 |
| 2025/08/19 | 291 | 297 | 289 | 295 | 90,600 |
| 2025/08/18 | 290 | 298 | 289 | 289 | 71,200 |
| 2025/08/15 | 301 | 301 | 287 | 289 | 66,500 |
| 2025/08/14 | 299 | 309 | 295 | 300 | 116,800 |
| 2025/08/13 | 302 | 304 | 292 | 300 | 162,600 |
| 2025/08/12 | 308 | 320 | 286 | 304 | 607,800 |
| 2025/08/08 | 288 | 290 | 280 | 284 | 77,400 |
| 2025/08/07 | 285 | 290 | 283 | 286 | 30,500 |
| 2025/08/06 | 279 | 286 | 277 | 284 | 32,900 |
| 2025/08/05 | 281 | 281 | 276 | 279 | 19,500 |
| 2025/08/04 | 283 | 287 | 281 | 281 | 31,100 |
| 2025/08/01 | 285 | 285 | 281 | 284 | 20,400 |
| 2025/07/31 | 285 | 290 | 283 | 287 | 69,400 |
| 2025/07/30 | 275 | 284 | 274 | 282 | 67,700 |
| 2025/07/29 | 272 | 275 | 270 | 274 | 19,500 |
| 2025/07/28 | 274 | 275 | 269 | 272 | 45,900 |
| 2025/07/25 | 269 | 275 | 268 | 273 | 23,600 |
| 2025/07/24 | 274 | 274 | 268 | 268 | 32,300 |
| 2025/07/23 | 276 | 276 | 270 | 273 | 32,400 |
| 2025/07/22 | 265 | 277 | 265 | 276 | 39,700 |
| 2025/07/18 | 269 | 269 | 261 | 264 | 58,100 |
| 2025/07/17 | 273 | 277 | 268 | 268 | 38,500 |
| 2025/07/16 | 266 | 276 | 263 | 274 | 66,000 |
| 2025/07/15 | 265 | 267 | 260 | 267 | 29,100 |
| 2025/07/14 | 267 | 267 | 260 | 265 | 60,800 |
| 2025/07/11 | 268 | 269 | 264 | 267 | 30,100 |
| 2025/07/10 | 264 | 268 | 260 | 268 | 33,300 |
| 2025/07/09 | 255 | 263 | 255 | 262 | 42,000 |
| 2025/07/08 | 255 | 256 | 250 | 254 | 49,300 |
| 2025/07/07 | 258 | 258 | 255 | 257 | 254,900 |
| 2025/07/04 | 256 | 257 | 252 | 253 | 32,600 |
| 2025/07/03 | 260 | 261 | 253 | 255 | 74,100 |
| 2025/07/02 | 258 | 264 | 258 | 261 | 71,300 |
| 2025/07/01 | 264 | 264 | 257 | 258 | 71,100 |
| 2025/06/30 | 261 | 265 | 258 | 264 | 56,100 |
| 2025/06/27 | 264 | 267 | 261 | 261 | 35,700 |
| 2025/06/26 | 262 | 279 | 260 | 264 | 195,700 |
| 2025/06/25 | 268 | 268 | 255 | 261 | 71,200 |
| 2025/06/24 | 261 | 272 | 257 | 265 | 197,600 |
| 2025/06/23 | 263 | 265 | 257 | 257 | 135,100 |
| 2025/06/20 | 265 | 269 | 263 | 264 | 72,600 |
| 2025/06/19 | 268 | 304 | 261 | 267 | 937,300 |
| 2025/06/18 | 256 | 268 | 256 | 263 | 145,400 |
| 2025/06/17 | 253 | 258 | 252 | 255 | 95,700 |
| 2025/06/16 | 244 | 252 | 244 | 252 | 47,200 |
| 2025/06/13 | 247 | 252 | 243 | 245 | 95,100 |
| 2025/06/12 | 243 | 248 | 241 | 248 | 64,200 |
| 2025/06/11 | 242 | 245 | 241 | 243 | 65,400 |
| 2025/06/10 | 238 | 243 | 235 | 242 | 89,400 |
| 2025/06/09 | 233 | 236 | 233 | 235 | 62,200 |
| 2025/06/06 | 238 | 240 | 232 | 233 | 111,700 |
| 2025/06/05 | 245 | 248 | 234 | 239 | 190,500 |
| 2025/06/04 | 248 | 249 | 244 | 247 | 129,700 |
| 2025/06/03 | 254 | 256 | 244 | 251 | 361,300 |
| 2025/06/02 | 256 | 260 | 252 | 254 | 132,700 |
| 2025/05/30 | 264 | 267 | 252 | 256 | 373,300 |
| 2025/05/29 | 252 | 270 | 252 | 267 | 859,300 |
| 2025/05/28 | 251 | 253 | 248 | 249 | 358,900 |
| 2025/05/27 | 252 | 254 | 246 | 250 | 844,500 |
| 2025/05/26 | 263 | 267 | 244 | 251 | 3,669,700 |
| 2025/05/23 | 404 | 418 | 324 | 324 | 1,633,900 |
| 2025/05/22 | 332 | 404 | 286 | 404 | 3,383,500 |
| 2025/05/21 | 244 | 324 | 244 | 324 | 9,474,700 |
| 2025/05/20 | 243 | 249 | 243 | 244 | 21,900 |
| 2025/05/19 | 255 | 255 | 242 | 243 | 48,700 |
| 2025/05/16 | 254 | 257 | 248 | 255 | 63,300 |
| 2025/05/15 | 244 | 253 | 243 | 251 | 33,300 |
| 2025/05/14 | 242 | 245 | 239 | 245 | 44,300 |
| 2025/05/13 | 245 | 252 | 240 | 244 | 219,000 |
| 2025/05/12 | 245 | 275 | 241 | 242 | 1,390,200 |
| 2025/05/09 | 250 | 250 | 245 | 246 | 17,200 |
| 2025/05/08 | 251 | 253 | 249 | 252 | 28,400 |
| 2025/05/07 | 244 | 256 | 244 | 251 | 52,100 |
| 2025/05/02 | 241 | 248 | 241 | 244 | 51,800 |
| 2025/05/01 | 241 | 243 | 240 | 242 | 3,900 |
| 2025/04/30 | 240 | 242 | 236 | 242 | 25,200 |
| 2025/04/28 | 247 | 247 | 238 | 239 | 20,400 |
| 2025/04/25 | 245 | 246 | 243 | 246 | 15,800 |
| 2025/04/24 | 241 | 247 | 241 | 246 | 25,900 |
| 2025/04/23 | 237 | 240 | 237 | 240 | 4,800 |
| 2025/04/22 | 231 | 242 | 231 | 238 | 67,000 |
| 2025/04/21 | 227 | 232 | 227 | 231 | 6,300 |
| 2025/04/18 | 227 | 232 | 227 | 227 | 6,400 |
| 2025/04/17 | 229 | 231 | 227 | 227 | 10,000 |
| 2025/04/16 | 230 | 238 | 229 | 230 | 14,600 |
| 2025/04/15 | 230 | 233 | 228 | 231 | 11,700 |
| 2025/04/14 | 220 | 239 | 211 | 229 | 368,700 |
| 2025/04/11 | 213 | 219 | 206 | 219 | 8,700 |
| 2025/04/10 | 216 | 221 | 213 | 221 | 16,700 |
| 2025/04/09 | 211 | 211 | 203 | 203 | 11,900 |
| 2025/04/08 | 203 | 213 | 203 | 211 | 12,300 |
| 2025/04/07 | 211 | 217 | 198 | 200 | 43,200 |
| 2025/04/04 | 232 | 232 | 218 | 221 | 14,400 |
| 2025/04/03 | 232 | 234 | 230 | 234 | 10,800 |
| 2025/04/02 | 239 | 240 | 237 | 238 | 5,800 |
| 2025/04/01 | 242 | 244 | 239 | 239 | 7,100 |
| 2025/03/31 | 245 | 245 | 237 | 242 | 12,800 |
| 2025/03/28 | 248 | 249 | 244 | 245 | 11,200 |
| 2025/03/27 | 250 | 250 | 247 | 247 | 15,800 |
| 2025/03/26 | 247 | 248 | 245 | 248 | 5,500 |
| 2025/03/25 | 245 | 248 | 243 | 247 | 8,500 |
| 2025/03/24 | 246 | 246 | 245 | 245 | 2,700 |
| 2025/03/21 | 250 | 250 | 246 | 246 | 7,700 |
| 2025/03/19 | 245 | 250 | 245 | 249 | 14,700 |
| 2025/03/18 | 246 | 246 | 244 | 245 | 2,800 |
| 2025/03/17 | 248 | 248 | 244 | 245 | 5,800 |
| 2025/03/14 | 245 | 246 | 245 | 245 | 1,700 |
| 2025/03/13 | 246 | 246 | 244 | 244 | 1,400 |
| 2025/03/12 | 242 | 247 | 242 | 246 | 7,600 |
| 2025/03/11 | 242 | 243 | 241 | 242 | 7,000 |
| 2025/03/10 | 243 | 246 | 243 | 245 | 4,400 |
| 2025/03/07 | 244 | 245 | 244 | 245 | 1,400 |
| 2025/03/06 | 244 | 247 | 244 | 245 | 1,800 |
| 2025/03/05 | 247 | 247 | 244 | 245 | 3,300 |
| 2025/03/04 | 245 | 248 | 245 | 247 | 16,600 |
| 2025/03/03 | 242 | 245 | 241 | 245 | 10,200 |
| 2025/02/28 | 240 | 243 | 238 | 242 | 13,900 |
| 2025/02/27 | 239 | 240 | 238 | 238 | 3,300 |
| 2025/02/26 | 245 | 246 | 239 | 240 | 20,200 |
| 2025/02/25 | 245 | 247 | 243 | 246 | 32,000 |
| 2025/02/21 | 251 | 251 | 245 | 248 | 15,300 |
| 2025/02/20 | 246 | 251 | 246 | 250 | 20,800 |
| 2025/02/19 | 237 | 248 | 237 | 246 | 25,700 |
| 2025/02/18 | 236 | 237 | 234 | 237 | 4,400 |
| 2025/02/17 | 230 | 238 | 230 | 238 | 10,800 |
| 2025/02/14 | 228 | 233 | 228 | 230 | 16,500 |
| 2025/02/13 | 228 | 236 | 228 | 235 | 38,100 |
| 2025/02/12 | 227 | 228 | 225 | 227 | 20,100 |
| 2025/02/10 | 223 | 227 | 222 | 227 | 13,700 |
| 2025/02/07 | 226 | 226 | 224 | 224 | 3,500 |
| 2025/02/06 | 223 | 227 | 223 | 224 | 6,700 |
| 2025/02/05 | 225 | 225 | 223 | 224 | 5,100 |
| 2025/02/04 | 224 | 225 | 222 | 224 | 3,700 |
| 2025/02/03 | 223 | 224 | 222 | 222 | 7,100 |
| 2025/01/31 | 222 | 224 | 222 | 223 | 22,200 |
| 2025/01/30 | 225 | 227 | 220 | 220 | 79,600 |
| 2025/01/29 | 225 | 228 | 225 | 225 | 16,800 |
| 2025/01/28 | 226 | 226 | 225 | 225 | 5,200 |
| 2025/01/27 | 225 | 227 | 225 | 225 | 6,800 |
| 2025/01/24 | 226 | 226 | 224 | 225 | 10,800 |
| 2025/01/23 | 224 | 226 | 221 | 226 | 22,500 |
| 2025/01/22 | 224 | 224 | 222 | 223 | 7,200 |
| 2025/01/21 | 224 | 224 | 221 | 223 | 4,500 |
| 2025/01/20 | 222 | 224 | 221 | 224 | 7,800 |
| 2025/01/17 | 223 | 223 | 220 | 222 | 11,700 |
| 2025/01/16 | 220 | 224 | 217 | 223 | 320,800 |
| 2025/01/15 | 224 | 224 | 216 | 221 | 40,900 |
| 2025/01/14 | 224 | 226 | 219 | 224 | 44,200 |
| 2025/01/10 | 222 | 224 | 221 | 222 | 15,600 |
| 2025/01/09 | 225 | 227 | 222 | 222 | 19,700 |
| 2025/01/08 | 224 | 226 | 224 | 225 | 7,600 |
| 2025/01/07 | 224 | 226 | 224 | 224 | 7,100 |
| 2025/01/06 | 225 | 226 | 223 | 223 | 8,400 |
| 2024/12/30 | 225 | 225 | 223 | 225 | 15,000 |
| 2024/12/27 | 226 | 226 | 223 | 224 | 45,500 |
| 2024/12/26 | 224 | 232 | 224 | 229 | 257,100 |
| 2024/12/25 | 223 | 225 | 223 | 225 | 25,500 |
| 2024/12/24 | 223 | 227 | 221 | 224 | 35,400 |
| 2024/12/23 | 222 | 223 | 221 | 223 | 23,700 |
| 2024/12/20 | 223 | 223 | 221 | 221 | 21,000 |
| 2024/12/19 | 224 | 225 | 222 | 223 | 6,700 |
| 2024/12/18 | 223 | 226 | 223 | 225 | 21,700 |
| 2024/12/17 | 223 | 225 | 223 | 225 | 9,000 |
| 2024/12/16 | 226 | 226 | 225 | 225 | 9,100 |
| 2024/12/13 | 226 | 227 | 223 | 225 | 25,200 |
| 2024/12/12 | 227 | 227 | 226 | 226 | 4,300 |
| 2024/12/11 | 229 | 229 | 226 | 227 | 9,800 |
| 2024/12/10 | 229 | 229 | 227 | 228 | 4,400 |
| 2024/12/09 | 228 | 229 | 227 | 229 | 7,700 |
| 2024/12/06 | 227 | 227 | 225 | 227 | 6,300 |
| 2024/12/05 | 229 | 229 | 226 | 227 | 7,200 |
| 2024/12/04 | 227 | 228 | 225 | 228 | 6,300 |
| 2024/12/03 | 229 | 230 | 226 | 226 | 13,400 |
| 2024/12/02 | 229 | 230 | 228 | 229 | 18,500 |
| 2024/11/29 | 227 | 230 | 227 | 228 | 10,400 |
| 2024/11/28 | 227 | 229 | 226 | 229 | 16,700 |
| 2024/11/27 | 229 | 229 | 225 | 226 | 6,900 |
| 2024/11/26 | 227 | 228 | 226 | 228 | 7,200 |
| 2024/11/25 | 229 | 230 | 225 | 227 | 13,800 |
| 2024/11/22 | 228 | 230 | 228 | 229 | 8,300 |