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
2012/12/28 871 879 857 861 39,100
2012/12/27 862 883 861 866 31,400
2012/12/26 866 873 859 863 34,800
2012/12/25 875 877 860 871 49,200
2012/12/21 899 899 872 880 42,700
2012/12/20 863 889 857 884 46,900
2012/12/19 864 866 850 863 61,100
2012/12/18 876 876 863 866 52,900
2012/12/17 890 894 863 876 68,800
2012/12/14 898 905 890 890 47,600
2012/12/13 909 919 903 905 33,300
2012/12/12 922 926 901 902 53,200
2012/12/11 896 919 896 914 39,800
2012/12/10 907 908 891 894 24,600
2012/12/07 900 909 897 901 25,400
2012/12/06 910 910 891 899 34,900
2012/12/05 905 907 897 903 20,600
2012/12/04 910 912 900 901 37,100
2012/12/03 912 937 905 907 58,800
2012/11/30 908 914 893 894 30,000
2012/11/29 885 905 883 900 30,900
2012/11/28 895 905 885 885 35,600
2012/11/27 905 916 885 895 46,700
2012/11/26 944 951 905 905 63,700
2012/11/22 895 914 885 914 39,300
2012/11/21 903 904 877 880 51,900
2012/11/20 919 919 903 912 47,100
2012/11/19 887 912 879 901 63,100
2012/11/16 850 885 847 875 73,400
2012/11/15 842 852 835 852 46,400
2012/11/14 844 846 839 842 23,400
2012/11/13 850 852 836 844 71,000
2012/11/12 852 858 847 850 49,400
2012/11/09 851 860 841 845 70,000
2012/11/08 841 851 838 842 60,500
2012/11/07 833 850 828 848 83,000
2012/11/06 842 847 818 824 56,000
2012/11/05 844 844 830 839 28,000
2012/11/02 843 843 831 833 35,600
2012/11/01 837 845 830 834 42,000
2012/10/31 848 848 834 837 54,900
2012/10/30 842 852 833 833 116,900
2012/10/29 854 880 850 857 240,900
2012/10/26 989 995 958 969 78,700
2012/10/25 940 986 935 978 116,200
2012/10/24 935 940 929 929 67,900
2012/10/23 952 959 945 947 48,800
2012/10/22 944 952 940 949 82,400
2012/10/19 960 961 946 947 69,100
2012/10/18 996 996 970 976 45,100
2012/10/17 968 985 945 981 60,500
2012/10/16 970 999 955 966 104,700
2012/10/15 1,030 1,030 970 971 87,100
2012/10/12 1,077 1,077 1,032 1,040 46,100
2012/10/11 1,056 1,078 1,053 1,068 37,500
2012/10/10 1,080 1,082 1,060 1,071 29,900
2012/10/09 1,098 1,100 1,050 1,078 53,800
2012/10/05 1,074 1,093 1,059 1,087 62,700
2012/10/04 1,042 1,081 1,042 1,071 36,400
2012/10/03 1,046 1,081 1,035 1,041 65,600
2012/10/02 1,091 1,093 1,027 1,039 82,300
2012/10/01 1,100 1,110 1,076 1,085 40,300
2012/09/28 1,143 1,144 1,100 1,115 46,100
2012/09/27 1,120 1,163 1,089 1,128 158,300
2012/09/26 1,090 1,127 1,075 1,092 66,700
2012/09/25 1,119 1,127 1,090 1,098 75,400
2012/09/24 1,066 1,100 1,056 1,100 65,800
2012/09/21 1,036 1,062 1,023 1,034 43,600
2012/09/20 1,091 1,104 1,032 1,036 63,400
2012/09/19 1,092 1,093 1,065 1,091 51,200
2012/09/18 1,031 1,128 1,031 1,076 148,000
2012/09/14 1,033 1,040 1,006 1,013 55,400
2012/09/13 963 1,031 960 1,013 83,800
2012/09/12 954 970 954 964 38,200
2012/09/11 960 964 939 947 35,600
2012/09/10 914 961 906 955 53,000
2012/09/07 900 915 896 914 48,500
2012/09/06 880 900 871 900 14,200
2012/09/05 876 881 864 874 11,100
2012/09/04 884 899 864 883 17,600
2012/09/03 884 903 874 890 22,100
2012/08/31 884 889 876 883 20,600
2012/08/30 860 896 855 895 45,600
2012/08/29 831 845 831 845 11,500
2012/08/28 852 852 834 837 11,100
2012/08/27 855 860 842 844 17,700
2012/08/24 860 863 847 860 12,300
2012/08/23 877 877 862 865 11,100
2012/08/22 870 883 865 877 8,400
2012/08/21 885 897 870 870 16,100
2012/08/20 903 903 882 890 14,300
2012/08/17 889 903 884 893 27,000
2012/08/16 882 889 871 889 22,800
2012/08/15 911 914 872 889 87,100
2012/08/14 866 877 865 873 23,600
2012/08/13 836 890 836 877 45,400
2012/08/10 788 813 788 806 15,700
2012/08/09 776 792 776 788 6,900
2012/08/08 785 810 785 788 10,500
2012/08/07 770 785 770 784 8,000
2012/08/06 769 780 769 770 7,400
2012/08/03 775 782 765 768 12,700
2012/08/02 777 788 775 777 4,000
2012/08/01 770 780 770 777 9,700
2012/07/31 780 798 774 780 6,400
2012/07/30 777 786 773 786 8,500
2012/07/27 790 795 767 777 10,900
2012/07/26 760 790 760 790 9,600
2012/07/25 789 789 765 765 10,500
2012/07/24 764 792 764 777 8,700
2012/07/23 794 806 785 794 8,300
2012/07/20 832 834 815 815 8,600
2012/07/19 837 854 832 832 7,100
2012/07/18 854 869 852 852 6,600
2012/07/17 885 888 845 854 11,300
2012/07/13 855 889 822 870 14,800
2012/07/12 879 879 850 856 12,000
2012/07/11 874 877 867 867 2,900
2012/07/10 870 880 870 871 6,400
2012/07/09 874 880 871 880 5,000
2012/07/06 865 894 861 874 17,500
2012/07/05 886 890 875 876 13,200
2012/07/04 900 900 888 893 20,200
2012/07/03 895 912 895 902 10,900
2012/07/02 880 905 880 896 10,200
2012/06/29 867 887 866 880 15,200
2012/06/28 873 889 870 873 9,700
2012/06/27 888 890 869 872 24,100
2012/06/26 906 920 890 890 25,000
2012/06/25 920 945 920 921 44,200
2012/06/22 890 910 882 910 27,200
2012/06/21 889 900 882 893 18,700
2012/06/20 887 890 876 887 26,700
2012/06/19 893 893 872 872 29,800
2012/06/18 841 907 839 895 75,700
2012/06/15 830 842 814 826 38,500
2012/06/14 810 818 808 811 10,000
2012/06/13 812 826 810 810 16,000
2012/06/12 808 823 808 820 20,600
2012/06/11 827 835 814 829 23,700
2012/06/08 825 826 801 812 28,000
2012/06/07 807 823 805 817 28,000
2012/06/06 765 794 765 794 19,300
2012/06/05 754 771 747 771 36,700
2012/06/04 747 784 730 734 45,100
2012/06/01 803 803 771 771 24,000
2012/05/31 800 806 796 805 21,000
2012/05/30 827 827 811 820 17,700
2012/05/29 782 823 775 823 24,200
2012/05/28 819 820 765 783 38,300
2012/05/25 848 848 825 829 14,000
2012/05/24 825 846 825 845 11,000
2012/05/23 878 878 835 837 21,100
2012/05/22 874 891 865 875 20,700
2012/05/21 860 888 860 881 11,900
2012/05/18 885 892 864 871 47,700
2012/05/17 850 917 850 912 40,800
2012/05/16 853 870 836 856 40,200
2012/05/15 851 856 793 848 73,100
2012/05/14 883 911 870 874 58,700
2012/05/11 933 935 909 926 79,200
2012/05/10 902 970 900 967 155,000
2012/05/09 888 898 862 876 74,100
2012/05/08 892 929 877 888 178,600
2012/05/07 959 967 835 867 212,200
2012/05/02 999 1,020 999 1,011 31,000
2012/05/01 1,039 1,059 996 1,003 65,300
2012/04/27 1,055 1,089 1,046 1,069 76,800
2012/04/26 1,087 1,110 1,057 1,058 90,300
2012/04/25 1,132 1,148 1,056 1,096 215,200
2012/04/24 1,205 1,248 1,199 1,222 58,300
2012/04/23 1,223 1,230 1,208 1,220 27,000
2012/04/20 1,154 1,233 1,154 1,228 99,200
2012/04/19 1,176 1,176 1,161 1,165 14,600
2012/04/18 1,182 1,187 1,175 1,175 18,000
2012/04/17 1,159 1,180 1,153 1,172 17,500
2012/04/16 1,161 1,162 1,150 1,159 17,400
2012/04/13 1,170 1,189 1,150 1,154 41,600
2012/04/12 1,126 1,165 1,110 1,164 44,600
2012/04/11 1,102 1,110 1,086 1,096 29,500
2012/04/10 1,145 1,150 1,112 1,123 27,500
2012/04/09 1,133 1,152 1,130 1,147 23,300
2012/04/06 1,135 1,143 1,122 1,127 28,400
2012/04/05 1,130 1,150 1,128 1,142 23,300
2012/04/04 1,180 1,185 1,146 1,155 36,200
2012/04/03 1,205 1,205 1,185 1,186 30,500
2012/04/02 1,205 1,217 1,201 1,205 32,100
2012/03/30 1,190 1,205 1,177 1,205 29,900
2012/03/29 1,178 1,200 1,175 1,183 28,500
2012/03/28 1,149 1,176 1,130 1,175 25,200
2012/03/27 1,142 1,160 1,140 1,152 18,000
2012/03/26 1,197 1,197 1,128 1,128 49,000
2012/03/23 1,176 1,207 1,165 1,184 46,100
2012/03/22 1,149 1,189 1,145 1,176 42,200
2012/03/21 1,149 1,153 1,134 1,139 50,400
2012/03/19 1,192 1,201 1,160 1,163 43,100
2012/03/16 1,185 1,197 1,175 1,182 40,700
2012/03/15 1,231 1,231 1,166 1,175 93,900
2012/03/14 1,342 1,342 1,219 1,221 167,800
2012/03/13 1,204 1,322 1,204 1,288 215,300
2012/03/12 1,209 1,226 1,188 1,202 64,200
2012/03/09 1,184 1,219 1,180 1,213 120,300
2012/03/08 1,138 1,188 1,124 1,180 94,900
2012/03/07 1,125 1,127 1,107 1,112 44,900
2012/03/06 1,144 1,146 1,124 1,142 24,100
2012/03/05 1,133 1,140 1,122 1,125 20,500
2012/03/02 1,112 1,135 1,110 1,126 26,000
2012/03/01 1,142 1,154 1,102 1,108 45,500
2012/02/29 1,176 1,185 1,133 1,142 41,800
2012/02/28 1,155 1,184 1,138 1,181 63,700
2012/02/27 1,225 1,226 1,178 1,184 65,600
2012/02/24 1,185 1,227 1,175 1,213 94,200
2012/02/23 1,174 1,178 1,156 1,172 37,800
2012/02/22 1,190 1,196 1,150 1,167 69,100
2012/02/21 1,109 1,170 1,109 1,169 108,700
2012/02/20 1,112 1,155 1,090 1,092 93,200
2012/02/17 1,111 1,131 1,085 1,096 71,200
2012/02/16 1,122 1,134 1,078 1,096 83,300
2012/02/15 1,141 1,145 1,120 1,138 36,000
2012/02/14 1,119 1,165 1,116 1,136 68,100
2012/02/13 1,136 1,143 1,103 1,116 63,200
2012/02/10 1,170 1,186 1,150 1,152 43,800
2012/02/09 1,158 1,207 1,155 1,161 66,300
2012/02/08 1,221 1,245 1,165 1,171 82,100
2012/02/07 1,280 1,280 1,173 1,200 195,300
2012/02/06 1,060 1,320 1,060 1,220 523,900
2012/02/03 1,026 1,058 1,010 1,032 81,400
2012/02/02 1,016 1,033 1,002 1,002 29,200
2012/02/01 994 1,032 990 1,030 80,600
2012/01/31 950 1,000 937 990 74,300
2012/01/30 983 990 950 950 49,300
2012/01/27 997 997 967 970 48,400
2012/01/26 1,028 1,039 988 1,011 47,400
2012/01/25 1,050 1,055 987 1,017 121,800
2012/01/24 936 949 917 928 18,200
2012/01/23 930 950 910 949 28,200
2012/01/20 920 925 901 907 26,800
2012/01/19 907 945 906 919 42,800
2012/01/18 908 919 895 906 29,800
2012/01/17 944 952 893 895 52,300
2012/01/16 964 965 932 951 28,900
2012/01/13 966 970 955 964 18,400
2012/01/12 972 978 960 972 23,400
2012/01/11 992 1,018 974 983 20,800
2012/01/10 1,018 1,048 991 992 27,800
2012/01/06 1,017 1,035 1,002 1,026 21,600
2012/01/05 1,051 1,055 1,011 1,016 33,200
2012/01/04 979 1,038 977 1,038 70,200

このページの先頭へ