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
2013/12/30 1,250 1,290 1,231 1,257 175,200
2013/12/27 1,242 1,249 1,210 1,243 91,100
2013/12/26 1,215 1,258 1,213 1,241 123,800
2013/12/25 1,188 1,222 1,183 1,209 181,700
2013/12/24 1,160 1,215 1,160 1,188 141,000
2013/12/20 1,199 1,201 1,158 1,177 172,100
2013/12/19 1,260 1,276 1,190 1,209 173,300
2013/12/18 1,200 1,239 1,200 1,212 142,400
2013/12/17 1,219 1,253 1,196 1,202 107,800
2013/12/16 1,294 1,294 1,195 1,206 201,400
2013/12/13 1,270 1,334 1,268 1,284 206,300
2013/12/12 1,310 1,359 1,285 1,287 217,200
2013/12/11 1,391 1,414 1,321 1,335 379,700
2013/12/10 1,335 1,450 1,294 1,416 701,200
2013/12/09 1,330 1,358 1,280 1,327 401,900
2013/12/06 1,332 1,405 1,315 1,349 530,500
2013/12/05 1,269 1,368 1,226 1,332 872,900
2013/12/04 1,165 1,265 1,165 1,250 359,200
2013/12/03 1,235 1,235 1,181 1,182 198,300
2013/12/02 1,213 1,240 1,190 1,235 118,400
2013/11/29 1,194 1,225 1,184 1,213 120,400
2013/11/28 1,165 1,210 1,162 1,194 101,400
2013/11/27 1,130 1,245 1,126 1,152 190,700
2013/11/26 1,127 1,168 1,115 1,149 136,100
2013/11/25 1,155 1,177 1,103 1,135 202,400
2013/11/22 1,236 1,256 1,170 1,192 302,600
2013/11/21 1,258 1,280 1,221 1,236 281,100
2013/11/20 1,211 1,275 1,211 1,275 514,300
2013/11/19 1,157 1,220 1,157 1,209 258,000
2013/11/18 1,085 1,178 1,081 1,165 353,200
2013/11/15 1,039 1,097 1,039 1,069 193,500
2013/11/14 1,012 1,042 1,005 1,025 100,600
2013/11/13 982 1,016 982 1,011 84,000
2013/11/12 965 1,015 965 996 106,100
2013/11/11 995 1,013 959 974 114,300
2013/11/08 1,026 1,047 988 1,011 198,300
2013/11/07 1,040 1,080 1,033 1,040 161,000
2013/11/06 1,060 1,074 1,025 1,051 183,900
2013/11/05 1,080 1,127 1,035 1,062 458,200
2013/11/01 1,090 1,190 1,071 1,187 222,300
2013/10/31 1,110 1,147 1,085 1,103 199,900
2013/10/30 1,147 1,166 1,088 1,100 357,400
2013/10/29 1,218 1,230 1,156 1,173 205,100
2013/10/28 1,258 1,265 1,212 1,222 197,000
2013/10/25 1,248 1,285 1,195 1,236 482,800
2013/10/24 1,161 1,247 1,153 1,236 374,200
2013/10/23 1,197 1,250 1,138 1,172 534,400
2013/10/22 1,201 1,313 1,185 1,218 1,065,400
2013/10/21 1,190 1,223 1,153 1,185 475,900
2013/10/18 1,110 1,224 1,101 1,211 1,005,900
2013/10/17 1,119 1,140 1,070 1,091 451,300
2013/10/16 1,091 1,188 1,060 1,089 825,200
2013/10/15 1,032 1,092 995 1,080 587,200
2013/10/11 1,065 1,070 1,004 1,041 360,700
2013/10/10 1,055 1,075 1,013 1,037 637,200
2013/10/09 1,000 1,121 991 1,057 2,137,600
2013/10/08 979 990 940 971 595,000
2013/10/07 955 1,076 932 990 2,446,700
2013/10/04 951 981 885 981 1,417,800
2013/10/03 823 850 810 831 137,900
2013/10/02 853 862 823 833 110,200
2013/10/01 875 891 852 853 130,100
2013/09/30 866 894 858 887 100,100
2013/09/27 876 906 868 877 111,500
2013/09/26 853 896 853 890 97,800
2013/09/25 943 950 872 883 202,300
2013/09/24 923 973 910 956 237,300
2013/09/20 938 948 900 923 203,800
2013/09/19 967 975 902 940 353,100
2013/09/18 1,031 1,140 920 972 876,200
2013/09/17 1,060 1,158 1,008 1,040 1,524,400
2013/09/13 1,090 1,090 1,090 1,090 494,100
2013/09/12 940 940 940 940 89,800
2013/09/11 741 815 735 790 63,400
2013/09/10 752 753 738 741 21,000
2013/09/09 766 766 735 752 30,600
2013/09/06 774 774 750 759 23,700
2013/09/05 772 775 764 774 16,100
2013/09/04 757 775 757 771 28,600
2013/09/03 738 758 737 753 25,400
2013/09/02 739 746 736 738 9,300
2013/08/30 740 748 737 746 14,700
2013/08/29 748 753 740 740 26,300
2013/08/28 753 777 748 753 35,300
2013/08/27 778 780 759 760 58,100
2013/08/26 792 796 778 782 18,100
2013/08/23 780 808 773 784 52,500
2013/08/22 791 795 763 765 69,000
2013/08/21 795 804 791 795 24,300
2013/08/20 816 820 793 799 60,400
2013/08/19 841 841 809 816 51,600
2013/08/16 830 862 825 836 59,500
2013/08/15 870 872 835 841 70,000
2013/08/14 820 884 820 869 142,100
2013/08/13 795 819 792 819 31,900
2013/08/12 815 815 779 783 48,500
2013/08/09 819 824 810 815 25,200
2013/08/08 815 834 806 810 33,300
2013/08/07 845 862 817 820 46,300
2013/08/06 850 852 839 842 22,900
2013/08/05 850 867 841 852 30,500
2013/08/02 840 854 832 846 33,000
2013/08/01 835 846 796 842 47,100
2013/07/31 874 879 835 843 45,900
2013/07/30 851 886 841 883 40,000
2013/07/29 890 905 846 848 68,100
2013/07/26 869 884 865 877 26,300
2013/07/25 897 930 864 885 86,600
2013/07/24 863 897 858 897 70,200
2013/07/23 870 872 860 862 24,400
2013/07/22 880 894 868 876 19,800
2013/07/19 907 911 838 874 78,500
2013/07/18 872 920 872 919 85,100
2013/07/17 897 897 849 873 30,400
2013/07/16 884 905 880 887 51,800
2013/07/12 948 948 884 894 92,700
2013/07/11 939 950 899 933 76,200
2013/07/10 920 986 905 951 284,700
2013/07/09 887 931 880 910 243,100
2013/07/08 896 920 839 857 156,200
2013/07/05 808 874 803 866 119,700
2013/07/04 802 808 794 804 31,100
2013/07/03 810 818 787 797 39,500
2013/07/02 821 823 783 803 62,700
2013/07/01 788 827 788 823 42,300
2013/06/28 780 794 776 788 31,300
2013/06/27 763 793 756 783 23,300
2013/06/26 826 830 773 773 47,700
2013/06/25 874 874 828 835 89,300
2013/06/24 879 880 857 859 18,100
2013/06/21 871 871 845 856 34,800
2013/06/20 870 902 868 880 34,400
2013/06/19 899 901 856 865 51,900
2013/06/18 830 892 824 884 56,400
2013/06/17 790 828 790 824 32,400
2013/06/14 805 819 788 797 32,500
2013/06/13 791 799 780 795 28,000
2013/06/12 789 818 770 806 40,900
2013/06/11 810 810 781 804 54,200
2013/06/10 759 800 759 800 67,500
2013/06/07 765 777 732 745 110,100
2013/06/06 840 845 802 805 93,500
2013/06/05 851 884 840 845 65,800
2013/06/04 841 850 827 849 48,400
2013/06/03 862 862 841 848 61,200
2013/05/31 866 877 858 860 30,400
2013/05/30 888 890 841 862 102,200
2013/05/29 923 923 880 892 60,000
2013/05/28 857 924 855 910 77,700
2013/05/27 892 892 850 865 81,200
2013/05/24 910 943 855 877 157,500
2013/05/23 966 976 900 901 140,900
2013/05/22 985 996 965 969 73,300
2013/05/21 1,003 1,012 971 980 66,700
2013/05/20 1,001 1,030 998 1,011 69,000
2013/05/17 970 1,033 957 998 70,000
2013/05/16 1,011 1,035 931 974 131,500
2013/05/15 1,091 1,095 990 1,041 206,200
2013/05/14 1,041 1,080 1,040 1,071 100,200
2013/05/13 1,100 1,102 1,037 1,049 110,000
2013/05/10 1,095 1,110 1,057 1,078 105,600
2013/05/09 1,096 1,113 1,062 1,066 84,600
2013/05/08 1,100 1,121 1,058 1,082 152,700
2013/05/07 1,010 1,110 993 1,101 359,200
2013/05/02 972 1,003 970 995 119,700
2013/05/01 1,000 1,004 971 987 161,800
2013/04/30 915 1,014 912 999 487,000
2013/04/26 1,115 1,115 1,079 1,089 84,400
2013/04/25 1,170 1,170 1,100 1,117 164,800
2013/04/24 1,155 1,172 1,136 1,152 133,700
2013/04/23 1,136 1,190 1,125 1,131 84,100
2013/04/22 1,120 1,140 1,100 1,138 74,100
2013/04/19 1,120 1,144 1,055 1,111 156,700
2013/04/18 1,052 1,283 1,040 1,117 586,900
2013/04/17 1,030 1,080 1,008 1,054 111,600
2013/04/16 985 1,044 985 1,020 76,500
2013/04/15 976 1,014 975 1,009 54,500
2013/04/12 992 1,004 985 990 42,700
2013/04/11 990 1,007 990 994 39,500
2013/04/10 976 1,000 975 990 83,600
2013/04/09 1,025 1,029 960 965 192,400
2013/04/08 1,061 1,061 1,018 1,030 58,700
2013/04/05 1,003 1,053 989 1,038 130,000
2013/04/04 978 995 965 986 43,100
2013/04/03 982 1,004 951 972 41,800
2013/04/02 944 1,010 901 979 95,900
2013/04/01 1,050 1,051 962 968 146,100
2013/03/29 1,079 1,084 1,015 1,061 166,500
2013/03/28 1,047 1,208 1,040 1,101 411,800
2013/03/27 1,054 1,060 994 1,033 101,400
2013/03/26 982 1,036 979 1,036 134,500
2013/03/25 980 998 969 977 97,700
2013/03/22 944 980 942 960 106,900
2013/03/21 944 945 932 944 43,800
2013/03/19 930 939 928 936 34,400
2013/03/18 920 942 919 934 46,300
2013/03/15 918 926 917 922 32,800
2013/03/14 920 924 916 916 28,600
2013/03/13 919 921 916 921 18,000
2013/03/12 930 932 919 922 35,000
2013/03/11 925 933 922 933 40,400
2013/03/08 942 950 927 928 52,700
2013/03/07 945 946 937 943 16,300
2013/03/06 934 942 932 942 21,400
2013/03/05 927 954 927 934 69,900
2013/03/04 921 929 921 928 24,000
2013/03/01 910 925 909 920 25,700
2013/02/28 907 911 895 906 22,600
2013/02/27 901 904 888 899 33,000
2013/02/26 910 913 899 903 30,000
2013/02/25 930 930 913 914 32,900
2013/02/22 921 923 905 913 43,200
2013/02/21 904 938 900 921 66,200
2013/02/20 897 904 894 897 23,600
2013/02/19 901 915 891 895 38,800
2013/02/18 904 905 884 900 29,200
2013/02/15 902 910 858 881 75,900
2013/02/14 906 908 900 901 25,300
2013/02/13 938 938 895 908 83,100
2013/02/12 970 970 926 941 87,100
2013/02/08 919 960 900 956 99,400
2013/02/07 910 924 905 919 39,100
2013/02/06 930 937 908 916 76,300
2013/02/05 926 929 896 929 107,700
2013/02/04 960 960 925 929 74,200
2013/02/01 981 983 920 962 119,300
2013/01/31 968 990 957 988 73,700
2013/01/30 978 979 964 966 34,700
2013/01/29 989 992 960 971 64,100
2013/01/28 941 989 941 981 140,200
2013/01/25 948 950 942 945 71,100
2013/01/24 935 947 926 946 76,200
2013/01/23 918 939 916 922 37,700
2013/01/22 938 939 915 931 49,800
2013/01/21 919 932 906 932 78,900
2013/01/18 885 908 885 908 35,600
2013/01/17 919 919 872 884 49,700
2013/01/16 926 926 900 907 28,300
2013/01/15 932 943 918 921 63,000
2013/01/11 912 926 905 920 72,300
2013/01/10 881 910 878 910 51,400
2013/01/09 873 884 868 878 26,600
2013/01/08 887 896 865 871 40,400
2013/01/07 863 900 858 880 71,700
2013/01/04 863 867 857 863 44,600

このページの先頭へ