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 |
|---|---|---|---|---|---|
| 2024/07/26 | 255 | 258 | 255 | 257 | 7,600 |
| 2024/07/25 | 261 | 261 | 255 | 257 | 4,900 |
| 2024/07/24 | 263 | 263 | 261 | 261 | 2,800 |
| 2024/07/23 | 259 | 262 | 258 | 262 | 7,400 |
| 2024/07/22 | 258 | 258 | 256 | 258 | 3,600 |
| 2024/07/19 | 258 | 258 | 256 | 257 | 5,700 |
| 2024/07/18 | 259 | 259 | 254 | 257 | 9,600 |
| 2024/07/17 | 257 | 259 | 255 | 256 | 8,600 |
| 2024/07/16 | 256 | 258 | 256 | 257 | 5,800 |
| 2024/07/12 | 257 | 259 | 256 | 257 | 8,000 |
| 2024/07/11 | 259 | 259 | 254 | 258 | 16,700 |
| 2024/07/10 | 259 | 263 | 258 | 259 | 12,100 |
| 2024/07/09 | 257 | 259 | 254 | 258 | 12,500 |
| 2024/07/08 | 258 | 260 | 257 | 260 | 6,800 |
| 2024/07/05 | 261 | 261 | 258 | 258 | 5,900 |
| 2024/07/04 | 260 | 261 | 258 | 261 | 11,000 |
| 2024/07/03 | 261 | 263 | 261 | 262 | 3,400 |
| 2024/07/02 | 261 | 263 | 261 | 262 | 3,800 |
| 2024/07/01 | 262 | 264 | 260 | 261 | 12,900 |
| 2024/06/28 | 268 | 270 | 267 | 268 | 5,100 |
| 2024/06/27 | 274 | 274 | 267 | 267 | 20,400 |
| 2024/06/26 | 265 | 274 | 265 | 274 | 88,100 |
| 2024/06/25 | 266 | 268 | 265 | 267 | 4,800 |
| 2024/06/24 | 267 | 269 | 264 | 268 | 16,300 |
| 2024/06/21 | 258 | 268 | 258 | 267 | 18,000 |
| 2024/06/20 | 262 | 262 | 255 | 260 | 8,300 |
| 2024/06/19 | 261 | 262 | 259 | 260 | 5,500 |
| 2024/06/18 | 260 | 263 | 259 | 263 | 9,800 |
| 2024/06/17 | 260 | 260 | 257 | 257 | 10,300 |
| 2024/06/14 | 259 | 260 | 257 | 259 | 3,900 |
| 2024/06/13 | 260 | 261 | 257 | 261 | 11,300 |
| 2024/06/12 | 267 | 267 | 260 | 261 | 4,800 |
| 2024/06/11 | 266 | 266 | 262 | 265 | 5,400 |
| 2024/06/10 | 262 | 265 | 262 | 265 | 13,800 |
| 2024/06/07 | 255 | 262 | 254 | 260 | 26,100 |
| 2024/06/06 | 254 | 254 | 253 | 254 | 6,800 |
| 2024/06/05 | 254 | 256 | 252 | 254 | 10,000 |
| 2024/06/04 | 254 | 254 | 252 | 254 | 3,700 |
| 2024/06/03 | 253 | 254 | 248 | 254 | 12,900 |
| 2024/05/31 | 248 | 254 | 247 | 253 | 15,200 |
| 2024/05/30 | 246 | 250 | 244 | 247 | 28,300 |
| 2024/05/29 | 250 | 250 | 247 | 248 | 34,900 |
| 2024/05/28 | 252 | 252 | 250 | 250 | 21,900 |
| 2024/05/27 | 252 | 253 | 250 | 250 | 19,400 |
| 2024/05/24 | 250 | 256 | 247 | 255 | 85,200 |
| 2024/05/23 | 257 | 258 | 249 | 252 | 41,300 |
| 2024/05/22 | 259 | 259 | 254 | 257 | 9,000 |
| 2024/05/21 | 260 | 261 | 258 | 260 | 8,100 |
| 2024/05/20 | 258 | 260 | 258 | 258 | 6,100 |
| 2024/05/17 | 259 | 260 | 258 | 258 | 14,000 |
| 2024/05/16 | 259 | 260 | 255 | 260 | 39,000 |
| 2024/05/15 | 259 | 261 | 256 | 261 | 25,200 |
| 2024/05/14 | 261 | 262 | 258 | 260 | 35,400 |
| 2024/05/13 | 262 | 263 | 259 | 259 | 9,600 |
| 2024/05/10 | 261 | 262 | 260 | 261 | 5,200 |
| 2024/05/09 | 261 | 263 | 259 | 260 | 6,100 |
| 2024/05/08 | 260 | 264 | 260 | 264 | 10,200 |
| 2024/05/07 | 258 | 262 | 258 | 262 | 31,300 |
| 2024/05/02 | 259 | 260 | 259 | 259 | 7,400 |
| 2024/05/01 | 262 | 262 | 259 | 259 | 12,500 |
| 2024/04/30 | 258 | 260 | 258 | 258 | 19,500 |
| 2024/04/26 | 261 | 261 | 256 | 256 | 58,600 |
| 2024/04/25 | 260 | 261 | 256 | 260 | 47,000 |
| 2024/04/24 | 262 | 265 | 259 | 260 | 67,200 |
| 2024/04/23 | 265 | 268 | 257 | 260 | 441,100 |
| 2024/04/22 | 255 | 315 | 254 | 272 | 5,900,700 |
| 2024/04/19 | 258 | 259 | 254 | 254 | 12,400 |
| 2024/04/18 | 258 | 260 | 258 | 258 | 3,800 |
| 2024/04/17 | 262 | 262 | 259 | 259 | 1,700 |
| 2024/04/16 | 260 | 261 | 259 | 261 | 6,100 |
| 2024/04/15 | 260 | 261 | 260 | 260 | 5,100 |
| 2024/04/12 | 264 | 264 | 260 | 262 | 5,800 |
| 2024/04/11 | 260 | 262 | 260 | 260 | 2,100 |
| 2024/04/10 | 260 | 262 | 260 | 260 | 3,300 |
| 2024/04/09 | 262 | 263 | 260 | 262 | 2,900 |
| 2024/04/08 | 263 | 264 | 260 | 262 | 7,500 |
| 2024/04/05 | 262 | 263 | 261 | 263 | 3,500 |
| 2024/04/04 | 266 | 266 | 262 | 262 | 8,600 |
| 2024/04/03 | 261 | 264 | 261 | 264 | 2,800 |
| 2024/04/02 | 260 | 262 | 260 | 260 | 14,700 |
| 2024/04/01 | 268 | 268 | 261 | 261 | 13,700 |
| 2024/03/29 | 260 | 269 | 260 | 269 | 17,700 |
| 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 |