日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 961 973 958 964 11,200
2011/12/29 974 975 940 961 28,000
2011/12/28 974 982 955 967 24,300
2011/12/27 996 1,005 978 985 13,200
2011/12/26 1,040 1,040 981 996 30,100
2011/12/22 1,020 1,030 1,005 1,010 20,200
2011/12/21 1,007 1,049 987 1,030 33,000
2011/12/20 942 987 940 977 17,900
2011/12/19 1,015 1,016 921 948 49,700
2011/12/16 1,000 1,017 1,000 1,010 19,400
2011/12/15 1,020 1,029 991 991 36,300
2011/12/14 1,099 1,100 1,025 1,050 41,200
2011/12/13 1,041 1,095 1,021 1,069 41,300
2011/12/12 1,036 1,120 1,036 1,059 67,200
2011/12/09 1,012 1,032 991 1,011 37,000
2011/12/08 1,044 1,073 1,016 1,042 27,200
2011/12/07 1,040 1,081 1,012 1,063 44,100
2011/12/06 1,105 1,150 1,025 1,045 125,800
2011/12/05 951 1,086 950 1,086 127,600
2011/12/02 970 970 922 936 34,100
2011/12/01 970 971 953 964 24,500
2011/11/30 969 975 920 941 37,500
2011/11/29 937 982 930 969 40,700
2011/11/28 919 941 910 925 28,600
2011/11/25 876 923 863 906 43,200
2011/11/24 899 899 858 858 33,500
2011/11/22 885 916 865 910 62,200
2011/11/21 942 947 901 904 33,600
2011/11/18 950 975 946 951 20,400
2011/11/17 951 979 939 972 25,900
2011/11/16 1,015 1,015 966 966 31,900
2011/11/15 1,073 1,073 1,000 1,005 39,500
2011/11/14 1,000 1,049 1,000 1,046 30,700
2011/11/11 1,006 1,010 980 985 37,000
2011/11/10 1,000 1,030 998 1,003 41,400
2011/11/09 1,011 1,069 1,011 1,045 25,500
2011/11/08 1,056 1,068 1,021 1,023 53,900
2011/11/07 1,125 1,130 1,077 1,081 54,200
2011/11/04 1,150 1,150 1,123 1,140 23,100
2011/11/02 1,150 1,153 1,102 1,118 57,500
2011/11/01 1,200 1,229 1,169 1,177 62,800
2011/10/31 1,102 1,240 1,102 1,229 100,500
2011/10/28 1,250 1,250 1,192 1,218 75,300
2011/10/27 1,205 1,238 1,178 1,216 39,100
2011/10/26 1,206 1,240 1,193 1,205 32,400
2011/10/25 1,275 1,275 1,220 1,231 26,600
2011/10/24 1,210 1,270 1,195 1,254 40,700
2011/10/21 1,201 1,216 1,157 1,195 26,500
2011/10/20 1,197 1,215 1,193 1,207 27,000
2011/10/19 1,309 1,317 1,213 1,218 45,000
2011/10/18 1,300 1,312 1,270 1,290 41,900
2011/10/17 1,355 1,355 1,304 1,327 49,900
2011/10/14 1,345 1,365 1,304 1,306 30,700
2011/10/13 1,401 1,424 1,333 1,354 74,500
2011/10/12 1,270 1,404 1,254 1,380 97,900
2011/10/11 1,240 1,325 1,240 1,275 85,900
2011/10/07 1,194 1,213 1,177 1,204 33,000
2011/10/06 1,150 1,187 1,143 1,166 35,300
2011/10/05 1,185 1,192 1,127 1,136 57,600
2011/10/04 1,171 1,186 1,135 1,167 69,600
2011/10/03 1,189 1,212 1,160 1,188 42,000
2011/09/30 1,228 1,228 1,151 1,166 47,100
2011/09/29 1,108 1,222 1,082 1,198 112,600
2011/09/28 1,135 1,180 1,109 1,121 68,300
2011/09/27 1,200 1,220 1,101 1,120 85,500
2011/09/26 1,181 1,195 1,098 1,105 94,100
2011/09/22 1,301 1,305 1,206 1,230 78,000
2011/09/21 1,347 1,350 1,315 1,320 29,400
2011/09/20 1,358 1,376 1,320 1,354 29,200
2011/09/16 1,335 1,391 1,304 1,388 50,100
2011/09/15 1,332 1,370 1,300 1,305 34,400
2011/09/14 1,351 1,388 1,300 1,312 44,800
2011/09/13 1,380 1,381 1,346 1,354 32,900
2011/09/12 1,385 1,386 1,350 1,350 78,200
2011/09/09 1,530 1,535 1,430 1,441 92,400
2011/09/08 1,620 1,626 1,530 1,530 50,500
2011/09/07 1,517 1,583 1,517 1,571 38,000
2011/09/06 1,592 1,620 1,500 1,502 76,000
2011/09/05 1,565 1,648 1,565 1,614 83,600
2011/09/02 1,590 1,592 1,532 1,590 55,800
2011/09/01 1,560 1,593 1,538 1,550 62,500
2011/08/31 1,581 1,605 1,500 1,520 76,200
2011/08/30 1,645 1,669 1,594 1,598 73,300
2011/08/29 1,560 1,730 1,560 1,585 207,300
2011/08/26 1,261 1,549 1,261 1,538 228,000
2011/08/25 1,282 1,325 1,268 1,268 71,000
2011/08/24 1,385 1,400 1,261 1,280 79,300
2011/08/23 1,383 1,383 1,325 1,356 59,200
2011/08/22 1,446 1,470 1,290 1,293 114,300
2011/08/19 1,500 1,511 1,453 1,476 69,900
2011/08/18 1,523 1,628 1,523 1,547 84,500
2011/08/17 1,530 1,581 1,503 1,545 82,200
2011/08/16 1,649 1,673 1,535 1,543 161,100
2011/08/15 1,595 1,714 1,581 1,635 240,300
2011/08/12 1,804 1,824 1,753 1,790 107,700
2011/08/11 1,600 1,785 1,600 1,784 103,300
2011/08/10 1,681 1,737 1,620 1,705 116,800
2011/08/09 1,418 1,618 1,331 1,561 191,200
2011/08/08 1,615 1,654 1,452 1,509 126,500
2011/08/05 1,520 1,662 1,520 1,655 111,800
2011/08/04 1,760 1,783 1,681 1,689 88,500
2011/08/03 1,748 1,777 1,711 1,745 91,300
2011/08/02 1,851 1,878 1,791 1,796 73,100
2011/08/01 1,783 1,893 1,783 1,887 51,500
2011/07/29 1,870 1,896 1,785 1,790 168,300
2011/07/28 1,965 1,980 1,870 1,891 131,000
2011/07/27 2,005 2,016 1,960 1,987 66,400
2011/07/26 1,984 2,006 1,980 2,002 42,400
2011/07/25 1,975 1,985 1,962 1,983 46,700
2011/07/22 1,914 1,960 1,913 1,960 81,000
2011/07/21 1,935 1,943 1,874 1,890 130,100
2011/07/20 1,980 2,018 1,932 1,935 75,200
2011/07/19 2,020 2,027 1,965 1,970 81,700
2011/07/15 2,060 2,077 2,012 2,028 47,200
2011/07/14 2,100 2,100 2,065 2,066 37,000
2011/07/13 2,021 2,100 2,011 2,084 62,000
2011/07/12 2,100 2,100 2,022 2,049 71,700
2011/07/11 2,140 2,146 2,106 2,121 85,600
2011/07/08 2,050 2,123 2,050 2,118 112,000
2011/07/07 2,058 2,125 2,030 2,031 130,000
2011/07/06 2,050 2,065 2,015 2,055 54,700
2011/07/05 1,970 2,078 1,965 2,050 141,400
2011/07/04 1,950 1,990 1,928 1,961 68,100
2011/07/01 1,940 1,940 1,907 1,922 44,800
2011/06/30 1,928 1,949 1,903 1,906 52,500
2011/06/29 1,930 1,940 1,911 1,918 35,600
2011/06/28 1,936 1,941 1,913 1,913 36,500
2011/06/27 1,969 1,973 1,935 1,950 33,000
2011/06/24 1,945 1,969 1,930 1,960 35,300
2011/06/23 1,941 1,983 1,923 1,928 47,100
2011/06/22 1,935 1,950 1,913 1,942 38,200
2011/06/21 1,882 1,955 1,871 1,945 63,300
2011/06/20 1,965 1,965 1,900 1,902 42,400
2011/06/17 1,961 1,989 1,940 1,942 40,800
2011/06/16 1,954 2,006 1,950 1,950 78,000
2011/06/15 2,081 2,083 1,966 1,986 146,100
2011/06/14 2,027 2,076 2,027 2,066 52,700
2011/06/13 2,075 2,099 2,005 2,026 146,000
2011/06/10 2,150 2,175 2,105 2,113 101,700
2011/06/09 2,060 2,188 2,051 2,165 390,300
2011/06/08 2,279 2,279 2,204 2,216 65,700
2011/06/07 2,220 2,315 2,209 2,250 81,900
2011/06/06 2,330 2,346 2,250 2,265 66,000
2011/06/03 2,389 2,450 2,327 2,341 152,800
2011/06/02 2,173 2,389 2,130 2,359 213,300
2011/06/01 2,230 2,250 2,170 2,190 113,800
2011/05/31 2,125 2,250 2,125 2,198 267,500
2011/05/30 1,971 2,010 1,971 1,999 39,500
2011/05/27 1,965 1,973 1,945 1,969 36,500
2011/05/26 2,000 2,002 1,950 1,968 34,800
2011/05/25 2,030 2,030 1,990 2,002 38,100
2011/05/24 1,945 2,020 1,915 2,018 63,600
2011/05/23 1,947 2,040 1,947 1,952 138,000
2011/05/20 2,065 2,070 1,940 1,940 64,200
2011/05/19 2,045 2,149 2,010 2,025 57,700
2011/05/18 1,952 2,049 1,901 2,046 58,300
2011/05/17 1,885 1,978 1,859 1,912 47,800
2011/05/16 1,995 1,997 1,915 1,925 64,400
2011/05/13 2,154 2,154 1,986 2,030 111,300
2011/05/12 2,199 2,213 2,120 2,125 91,400
2011/05/11 2,301 2,310 2,224 2,256 46,800
2011/05/10 2,260 2,320 2,207 2,260 109,200
2011/05/09 2,160 2,202 2,115 2,198 56,700
2011/05/06 2,230 2,230 2,136 2,149 52,400
2011/05/02 2,300 2,350 2,201 2,224 102,800
2011/04/28 2,370 2,430 2,270 2,289 164,000
2011/04/27 2,368 2,368 2,251 2,347 89,100
2011/04/26 2,290 2,443 2,235 2,334 249,600
2011/04/25 2,112 2,299 2,100 2,299 169,000
2011/04/22 2,050 2,073 2,001 2,062 29,800
2011/04/21 2,105 2,111 2,030 2,031 37,600
2011/04/20 2,068 2,080 2,025 2,075 33,300
2011/04/19 2,050 2,085 2,028 2,029 24,900
2011/04/18 2,052 2,120 2,052 2,071 20,900
2011/04/15 2,062 2,097 2,045 2,061 20,100
2011/04/14 2,023 2,093 2,018 2,081 37,000
2011/04/13 2,061 2,148 2,061 2,073 31,600
2011/04/12 2,185 2,185 2,071 2,080 43,000
2011/04/11 2,080 2,190 2,080 2,140 42,700
2011/04/08 2,025 2,112 1,982 2,108 53,200
2011/04/07 2,060 2,123 2,050 2,060 35,400
2011/04/06 2,060 2,136 2,053 2,070 47,800
2011/04/05 2,186 2,198 2,105 2,110 53,300
2011/04/04 2,268 2,268 2,172 2,214 69,700
2011/04/01 2,200 2,266 2,175 2,250 65,400
2011/03/31 2,319 2,320 2,103 2,250 118,200
2011/03/30 2,150 2,270 2,127 2,220 171,200
2011/03/29 1,883 2,024 1,870 2,010 116,900
2011/03/28 2,031 2,039 1,952 1,963 86,200
2011/03/25 2,145 2,178 2,055 2,062 110,400
2011/03/24 2,141 2,185 2,045 2,095 129,200
2011/03/23 2,172 2,263 2,115 2,191 126,400
2011/03/22 2,320 2,350 2,215 2,222 208,400
2011/03/18 1,825 2,020 1,760 2,020 388,800
2011/03/17 1,490 1,780 1,451 1,665 265,500
2011/03/16 1,600 1,840 1,480 1,650 443,500
2011/03/15 1,550 1,550 1,550 1,550 16,700
2011/03/14 1,950 2,079 1,950 1,950 244,500
2011/03/11 2,415 2,610 2,322 2,450 321,600
2011/03/10 2,700 2,708 2,500 2,515 271,700
2011/03/09 2,760 2,800 2,655 2,749 289,200
2011/03/08 2,700 2,850 2,570 2,630 518,400
2011/03/07 2,400 2,819 2,380 2,670 721,900
2011/03/04 2,412 2,420 2,300 2,350 225,700
2011/03/03 2,330 2,436 2,160 2,212 380,400
2011/03/02 2,139 2,239 2,117 2,199 257,300
2011/03/01 2,100 2,237 2,096 2,189 413,600
2011/02/28 1,951 2,041 1,911 2,030 271,400
2011/02/25 1,860 1,900 1,770 1,871 164,500
2011/02/24 1,909 1,966 1,728 1,850 355,700
2011/02/23 1,919 2,055 1,850 1,885 430,100
2011/02/22 1,770 1,999 1,762 1,999 506,800
2011/02/21 1,641 1,880 1,599 1,808 561,500
2011/02/18 1,601 1,678 1,540 1,561 232,900
2011/02/17 1,481 1,600 1,450 1,582 287,800
2011/02/16 1,445 1,630 1,430 1,500 858,900
2011/02/15 1,180 1,420 1,162 1,420 764,900
2011/02/14 1,111 1,130 1,098 1,120 50,200
2011/02/10 1,083 1,114 1,075 1,101 38,600
2011/02/09 1,112 1,115 1,096 1,099 34,600
2011/02/08 1,100 1,120 1,100 1,120 33,500
2011/02/07 1,121 1,134 1,093 1,113 83,500
2011/02/04 1,141 1,147 1,111 1,126 71,300
2011/02/03 1,172 1,175 1,139 1,160 69,700
2011/02/02 1,180 1,185 1,161 1,170 94,400
2011/02/01 1,138 1,172 1,138 1,156 74,000
2011/01/31 1,127 1,152 1,086 1,138 61,900
2011/01/28 1,160 1,160 1,115 1,135 60,300
2011/01/27 1,125 1,145 1,100 1,124 88,200
2011/01/26 1,081 1,100 1,070 1,072 27,100
2011/01/25 1,078 1,093 1,061 1,075 37,800
2011/01/24 1,051 1,058 1,013 1,057 39,900
2011/01/21 1,105 1,105 1,035 1,042 101,300
2011/01/20 1,157 1,158 1,114 1,117 66,200
2011/01/19 1,190 1,209 1,140 1,148 284,200
2011/01/18 1,098 1,127 1,097 1,105 53,600
2011/01/17 1,132 1,170 1,117 1,117 66,100
2011/01/14 1,146 1,176 1,116 1,130 73,200
2011/01/13 1,128 1,159 1,091 1,140 94,600
2011/01/12 1,166 1,166 1,131 1,139 66,900
2011/01/11 1,150 1,185 1,145 1,153 73,500
2011/01/07 1,169 1,170 1,117 1,133 112,800
2011/01/06 1,225 1,249 1,162 1,180 170,600
2011/01/05 1,190 1,240 1,179 1,196 227,200
2011/01/04 1,160 1,180 1,120 1,146 139,200

このページの先頭へ