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
2016/12/30 1,064 1,069 1,058 1,067 21,700
2016/12/29 1,085 1,085 1,060 1,065 21,900
2016/12/28 1,063 1,093 1,052 1,085 93,200
2016/12/27 1,080 1,090 1,073 1,077 98,600
2016/12/26 1,099 1,108 1,075 1,080 54,800
2016/12/22 1,085 1,097 1,083 1,096 24,700
2016/12/21 1,100 1,109 1,081 1,092 39,700
2016/12/20 1,095 1,109 1,095 1,101 27,300
2016/12/19 1,080 1,120 1,080 1,090 55,300
2016/12/16 1,084 1,096 1,065 1,078 49,400
2016/12/15 1,065 1,069 1,058 1,061 22,200
2016/12/14 1,055 1,075 1,055 1,063 31,500
2016/12/13 1,050 1,056 1,040 1,052 23,600
2016/12/12 1,050 1,058 1,049 1,053 19,500
2016/12/09 1,049 1,056 1,048 1,051 30,600
2016/12/08 1,052 1,064 1,045 1,059 29,300
2016/12/07 1,059 1,059 1,042 1,050 20,900
2016/12/06 1,050 1,062 1,045 1,052 18,300
2016/12/05 1,063 1,074 1,025 1,041 52,800
2016/12/02 1,081 1,106 1,070 1,073 50,700
2016/12/01 1,093 1,110 1,085 1,086 39,200
2016/11/30 1,080 1,086 1,069 1,084 35,000
2016/11/29 1,077 1,078 1,057 1,077 20,300
2016/11/28 1,094 1,094 1,065 1,073 23,200
2016/11/25 1,083 1,109 1,058 1,072 71,900
2016/11/24 1,120 1,130 1,071 1,088 126,600
2016/11/22 1,083 1,285 1,077 1,105 417,500
2016/11/21 1,008 1,024 997 1,023 25,200
2016/11/18 993 1,018 987 995 40,300
2016/11/17 984 993 978 993 19,500
2016/11/16 977 995 975 984 20,500
2016/11/15 978 981 969 977 13,600
2016/11/14 974 979 971 979 20,200
2016/11/11 969 976 962 965 22,000
2016/11/10 979 979 958 967 46,000
2016/11/09 995 996 920 935 56,700
2016/11/08 1,006 1,009 986 993 21,900
2016/11/07 1,011 1,011 993 1,000 47,800
2016/11/04 1,012 1,021 999 1,019 44,000
2016/11/02 1,054 1,054 1,030 1,039 31,500
2016/11/01 1,055 1,055 1,045 1,050 8,600
2016/10/31 1,050 1,053 1,046 1,049 25,000
2016/10/28 1,046 1,049 1,041 1,046 13,900
2016/10/27 1,041 1,048 1,032 1,046 29,700
2016/10/26 1,036 1,044 1,036 1,040 14,000
2016/10/25 1,038 1,038 1,032 1,034 16,600
2016/10/24 1,037 1,037 1,029 1,033 23,200
2016/10/21 1,035 1,046 1,025 1,028 29,800
2016/10/20 1,048 1,048 1,033 1,033 24,400
2016/10/19 1,042 1,046 1,034 1,041 19,500
2016/10/18 1,039 1,046 1,033 1,037 19,300
2016/10/17 1,044 1,063 1,035 1,039 14,500
2016/10/14 1,040 1,046 1,036 1,044 5,600
2016/10/13 1,051 1,054 1,038 1,049 12,400
2016/10/12 1,055 1,057 1,048 1,051 12,200
2016/10/11 1,052 1,070 1,052 1,056 9,200
2016/10/07 1,066 1,066 1,050 1,061 15,000
2016/10/06 1,077 1,077 1,069 1,072 6,100
2016/10/05 1,076 1,080 1,061 1,067 13,000
2016/10/04 1,052 1,076 1,052 1,076 18,800
2016/10/03 1,076 1,076 1,059 1,065 15,900
2016/09/30 1,080 1,086 1,067 1,076 18,600
2016/09/29 1,097 1,099 1,084 1,094 28,800
2016/09/28 1,076 1,090 1,064 1,086 12,200
2016/09/27 1,044 1,075 1,033 1,073 30,600
2016/09/26 1,059 1,059 1,047 1,049 16,000
2016/09/23 1,032 1,059 1,032 1,051 19,200
2016/09/21 1,029 1,039 1,010 1,030 36,800
2016/09/20 1,022 1,037 1,020 1,027 18,200
2016/09/16 1,039 1,039 1,016 1,022 35,000
2016/09/15 1,041 1,065 1,015 1,044 51,200
2016/09/14 1,110 1,110 1,031 1,058 49,800
2016/09/13 1,082 1,121 1,081 1,112 21,100
2016/09/12 1,080 1,092 1,073 1,081 21,000
2016/09/09 1,110 1,110 1,073 1,102 52,000
2016/09/08 1,146 1,146 1,108 1,112 22,800
2016/09/07 1,091 1,152 1,091 1,135 63,300
2016/09/06 1,103 1,120 1,087 1,102 28,400
2016/09/05 1,090 1,135 1,090 1,091 87,000
2016/09/02 1,051 1,090 1,051 1,078 21,900
2016/09/01 1,069 1,069 1,056 1,067 14,400
2016/08/31 1,051 1,070 1,048 1,066 13,300
2016/08/30 1,058 1,058 1,042 1,053 12,200
2016/08/29 1,069 1,072 1,046 1,053 37,100
2016/08/26 1,100 1,120 1,081 1,081 51,100
2016/08/25 1,101 1,121 1,094 1,102 18,100
2016/08/24 1,090 1,105 1,088 1,101 47,100
2016/08/23 1,103 1,123 1,095 1,100 31,800
2016/08/22 1,063 1,104 1,063 1,103 49,700
2016/08/19 1,058 1,070 1,037 1,050 30,300
2016/08/18 1,071 1,094 1,066 1,067 22,400
2016/08/17 1,102 1,105 1,059 1,101 71,100
2016/08/16 1,175 1,175 1,093 1,106 165,800
2016/08/15 1,107 1,115 1,077 1,094 19,800
2016/08/12 1,100 1,107 1,081 1,104 16,300
2016/08/10 1,097 1,097 1,076 1,081 10,400
2016/08/09 1,080 1,100 1,061 1,097 24,500
2016/08/08 1,060 1,073 1,051 1,062 31,100
2016/08/05 1,048 1,062 1,031 1,037 18,800
2016/08/04 1,022 1,039 1,013 1,038 42,000
2016/08/03 1,036 1,039 1,006 1,010 26,400
2016/08/02 1,020 1,043 1,015 1,034 23,100
2016/08/01 1,016 1,026 999 1,019 41,800
2016/07/29 1,000 1,045 981 1,016 120,200
2016/07/28 1,105 1,106 1,063 1,085 33,000
2016/07/27 1,093 1,113 1,093 1,106 29,400
2016/07/26 1,111 1,113 1,075 1,092 41,700
2016/07/25 1,144 1,144 1,118 1,119 12,100
2016/07/22 1,130 1,141 1,124 1,127 20,800
2016/07/21 1,172 1,172 1,145 1,151 23,800
2016/07/20 1,128 1,164 1,117 1,154 22,500
2016/07/19 1,152 1,166 1,140 1,148 22,700
2016/07/15 1,194 1,194 1,149 1,151 39,900
2016/07/14 1,214 1,215 1,165 1,187 40,200
2016/07/13 1,210 1,210 1,180 1,207 28,700
2016/07/12 1,175 1,192 1,171 1,186 30,100
2016/07/11 1,166 1,186 1,148 1,160 36,000
2016/07/08 1,175 1,176 1,128 1,128 36,900
2016/07/07 1,178 1,190 1,155 1,162 18,500
2016/07/06 1,165 1,191 1,151 1,189 26,700
2016/07/05 1,211 1,211 1,187 1,195 17,100
2016/07/04 1,196 1,209 1,188 1,204 42,000
2016/07/01 1,200 1,203 1,150 1,197 31,900
2016/06/30 1,254 1,255 1,168 1,183 70,400
2016/06/29 1,160 1,207 1,160 1,201 45,200
2016/06/28 1,116 1,165 1,090 1,154 42,900
2016/06/27 1,143 1,187 1,141 1,152 69,500
2016/06/24 1,211 1,230 983 1,142 173,100
2016/06/23 1,178 1,184 1,152 1,181 30,100
2016/06/22 1,208 1,217 1,160 1,178 37,700
2016/06/21 1,194 1,216 1,155 1,206 52,900
2016/06/20 1,154 1,182 1,150 1,181 46,700
2016/06/17 1,118 1,140 1,098 1,124 29,500
2016/06/16 1,175 1,187 1,072 1,099 70,500
2016/06/15 1,136 1,200 1,135 1,176 50,600
2016/06/14 1,205 1,215 1,144 1,155 57,600
2016/06/13 1,260 1,262 1,207 1,228 47,800
2016/06/10 1,295 1,304 1,261 1,275 42,100
2016/06/09 1,275 1,299 1,275 1,284 29,100
2016/06/08 1,297 1,305 1,264 1,289 29,800
2016/06/07 1,275 1,295 1,275 1,295 21,700
2016/06/06 1,252 1,288 1,252 1,275 24,700
2016/06/03 1,264 1,314 1,263 1,284 29,700
2016/06/02 1,300 1,312 1,247 1,279 43,900
2016/06/01 1,330 1,348 1,288 1,295 112,000
2016/05/31 1,271 1,292 1,255 1,290 43,300
2016/05/30 1,253 1,295 1,253 1,265 57,600
2016/05/27 1,195 1,247 1,195 1,240 62,000
2016/05/26 1,194 1,206 1,185 1,192 24,800
2016/05/25 1,195 1,209 1,182 1,194 21,400
2016/05/24 1,201 1,202 1,182 1,184 13,800
2016/05/23 1,194 1,211 1,186 1,200 31,300
2016/05/20 1,160 1,205 1,160 1,198 32,500
2016/05/19 1,156 1,190 1,153 1,168 23,400
2016/05/18 1,158 1,180 1,141 1,150 52,900
2016/05/17 1,150 1,175 1,149 1,169 32,800
2016/05/16 1,162 1,189 1,153 1,153 34,200
2016/05/13 1,190 1,197 1,150 1,184 36,400
2016/05/12 1,201 1,207 1,181 1,197 18,800
2016/05/11 1,185 1,220 1,181 1,200 39,000
2016/05/10 1,180 1,195 1,172 1,177 20,600
2016/05/09 1,165 1,175 1,136 1,175 44,000
2016/05/06 1,155 1,155 1,113 1,147 44,500
2016/05/02 1,132 1,158 1,117 1,125 194,300
2016/04/28 1,214 1,233 1,200 1,212 68,900
2016/04/27 1,213 1,233 1,204 1,214 39,700
2016/04/26 1,221 1,276 1,187 1,218 48,800
2016/04/25 1,275 1,275 1,237 1,247 26,600
2016/04/22 1,247 1,262 1,217 1,262 34,300
2016/04/21 1,280 1,294 1,247 1,261 54,700
2016/04/20 1,252 1,290 1,252 1,277 109,800
2016/04/19 1,242 1,259 1,238 1,246 35,600
2016/04/18 1,232 1,242 1,211 1,212 42,600
2016/04/15 1,225 1,262 1,222 1,262 46,100
2016/04/14 1,242 1,248 1,224 1,242 30,600
2016/04/13 1,220 1,233 1,206 1,230 27,000
2016/04/12 1,205 1,220 1,183 1,192 32,800
2016/04/11 1,198 1,205 1,161 1,202 40,000
2016/04/08 1,127 1,193 1,109 1,174 48,800
2016/04/07 1,136 1,183 1,120 1,140 35,200
2016/04/06 1,100 1,145 1,096 1,135 59,700
2016/04/05 1,175 1,185 1,112 1,124 54,200
2016/04/04 1,185 1,225 1,178 1,182 29,300
2016/04/01 1,276 1,276 1,190 1,202 86,600
2016/03/31 1,288 1,293 1,261 1,276 33,600
2016/03/30 1,290 1,316 1,288 1,288 32,700
2016/03/29 1,255 1,293 1,255 1,288 41,700
2016/03/28 1,238 1,274 1,238 1,270 36,400
2016/03/25 1,287 1,287 1,235 1,243 102,500
2016/03/24 1,305 1,308 1,281 1,287 58,200
2016/03/23 1,334 1,334 1,314 1,322 36,000
2016/03/22 1,328 1,337 1,305 1,325 46,600
2016/03/18 1,324 1,325 1,291 1,318 57,300
2016/03/17 1,389 1,392 1,300 1,336 81,900
2016/03/16 1,373 1,395 1,360 1,371 46,000
2016/03/15 1,375 1,425 1,370 1,393 51,900
2016/03/14 1,386 1,391 1,358 1,380 71,000
2016/03/11 1,355 1,366 1,300 1,356 88,500
2016/03/10 1,378 1,386 1,340 1,384 65,900
2016/03/09 1,375 1,392 1,335 1,337 98,800
2016/03/08 1,406 1,455 1,355 1,410 102,900
2016/03/07 1,474 1,489 1,415 1,425 123,700
2016/03/04 1,435 1,457 1,402 1,414 108,700
2016/03/03 1,389 1,479 1,377 1,448 235,400
2016/03/02 1,337 1,396 1,337 1,361 138,800
2016/03/01 1,318 1,336 1,262 1,314 153,700
2016/02/29 1,379 1,405 1,343 1,348 94,900
2016/02/26 1,410 1,410 1,327 1,378 222,200
2016/02/25 1,450 1,472 1,360 1,400 221,000
2016/02/24 1,322 1,432 1,313 1,430 246,800
2016/02/23 1,382 1,400 1,317 1,348 234,800
2016/02/22 1,233 1,355 1,215 1,354 299,600
2016/02/19 1,193 1,208 1,172 1,203 63,100
2016/02/18 1,183 1,236 1,183 1,223 111,400
2016/02/17 1,145 1,173 1,106 1,153 89,200
2016/02/16 1,098 1,148 1,073 1,120 62,000
2016/02/15 1,090 1,094 1,030 1,086 79,500
2016/02/12 1,000 1,037 978 995 123,600
2016/02/10 1,125 1,139 1,036 1,078 72,900
2016/02/09 1,151 1,178 1,116 1,125 71,900
2016/02/08 1,124 1,240 1,116 1,211 93,500
2016/02/05 1,180 1,208 1,140 1,161 64,400
2016/02/04 1,177 1,229 1,166 1,210 103,300
2016/02/03 1,259 1,259 1,170 1,188 114,900
2016/02/02 1,269 1,287 1,247 1,264 140,900
2016/02/01 1,245 1,245 1,131 1,214 133,800
2016/01/29 1,120 1,270 1,120 1,222 394,800
2016/01/28 1,100 1,129 1,088 1,116 95,900
2016/01/27 1,084 1,113 1,079 1,099 88,900
2016/01/26 1,060 1,084 1,050 1,062 72,200
2016/01/25 1,075 1,096 1,035 1,093 122,100
2016/01/22 928 1,035 928 1,026 190,300
2016/01/21 938 990 908 915 121,800
2016/01/20 1,010 1,010 930 936 89,400
2016/01/19 998 1,028 978 1,008 38,300
2016/01/18 962 997 955 991 83,700
2016/01/15 1,036 1,046 980 981 52,100
2016/01/14 1,005 1,018 983 1,012 84,100
2016/01/13 1,020 1,047 1,020 1,023 42,900
2016/01/12 1,080 1,080 1,002 1,004 77,700
2016/01/08 1,050 1,094 1,050 1,070 62,600
2016/01/07 1,055 1,094 1,053 1,070 53,900
2016/01/06 1,100 1,120 1,064 1,065 61,300
2016/01/05 1,112 1,128 1,092 1,101 48,200
2016/01/04 1,139 1,165 1,119 1,129 43,400

このページの先頭へ