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
2018/12/28 519 524 499 509 168,600
2018/12/27 500 527 496 519 118,500
2018/12/26 495 495 472 489 100,600
2018/12/25 510 515 472 475 196,900
2018/12/21 570 576 531 540 89,600
2018/12/20 607 618 579 580 46,600
2018/12/19 617 631 604 613 43,500
2018/12/18 632 632 607 607 52,000
2018/12/17 650 653 638 638 55,400
2018/12/14 665 665 653 658 33,000
2018/12/13 650 663 650 659 24,100
2018/12/12 633 652 633 650 30,200
2018/12/11 646 653 632 637 36,600
2018/12/10 655 658 644 646 34,100
2018/12/07 669 678 655 656 45,500
2018/12/06 684 687 666 667 35,400
2018/12/05 665 687 665 687 34,700
2018/12/04 681 697 670 671 57,200
2018/12/03 690 698 681 686 32,100
2018/11/30 691 697 674 680 47,200
2018/11/29 695 698 677 688 84,500
2018/11/28 666 695 662 695 109,700
2018/11/27 650 670 650 666 49,100
2018/11/26 645 656 640 653 44,300
2018/11/22 663 663 647 651 39,800
2018/11/21 660 672 655 660 35,900
2018/11/20 660 677 650 672 51,000
2018/11/19 644 662 642 653 36,500
2018/11/16 651 655 640 645 41,400
2018/11/15 649 658 646 653 27,600
2018/11/14 669 669 649 650 54,600
2018/11/13 652 667 649 666 47,100
2018/11/12 687 691 660 660 68,000
2018/11/09 665 697 662 686 201,000
2018/11/08 660 665 648 649 95,100
2018/11/07 673 674 655 661 63,800
2018/11/06 675 681 658 669 39,000
2018/11/05 659 675 652 666 44,500
2018/11/02 647 667 647 659 85,800
2018/11/01 675 675 636 638 162,200
2018/10/31 687 708 654 685 269,600
2018/10/30 705 720 677 697 249,400
2018/10/29 722 728 694 703 120,500
2018/10/26 734 752 710 715 93,600
2018/10/25 727 744 722 732 75,800
2018/10/24 767 775 743 748 122,600
2018/10/23 767 788 765 771 100,100
2018/10/22 744 798 737 789 249,900
2018/10/19 729 747 728 742 29,200
2018/10/18 750 762 732 736 101,100
2018/10/17 743 759 743 748 75,800
2018/10/16 732 742 726 738 33,900
2018/10/15 742 755 736 737 63,600
2018/10/12 721 751 717 742 90,600
2018/10/11 779 784 711 736 301,200
2018/10/10 818 835 806 807 81,400
2018/10/09 800 825 797 825 74,900
2018/10/05 815 815 791 803 121,700
2018/10/04 820 831 801 811 198,300
2018/10/03 838 855 823 824 185,300
2018/10/02 904 915 846 846 417,100
2018/10/01 926 930 888 914 729,500
2018/09/28 821 941 819 940 2,381,200
2018/09/27 815 829 812 815 46,200
2018/09/26 814 817 805 816 26,100
2018/09/25 800 815 794 814 34,800
2018/09/21 775 800 775 791 32,400
2018/09/20 773 774 765 774 12,200
2018/09/19 762 775 762 771 34,500
2018/09/18 758 770 751 761 17,300
2018/09/14 764 770 756 756 16,000
2018/09/13 763 768 749 768 17,200
2018/09/12 743 764 737 761 32,200
2018/09/11 744 752 731 746 13,700
2018/09/10 739 770 733 755 34,500
2018/09/07 751 751 730 739 34,200
2018/09/06 786 791 747 747 55,000
2018/09/05 769 794 769 781 58,000
2018/09/04 737 784 737 777 58,600
2018/09/03 761 762 731 736 56,300
2018/08/31 761 770 761 766 16,800
2018/08/30 764 802 763 771 58,900
2018/08/29 746 764 746 758 29,900
2018/08/28 760 760 738 743 19,200
2018/08/27 740 761 736 749 23,400
2018/08/24 707 737 707 735 29,800
2018/08/23 706 707 693 707 22,700
2018/08/22 687 701 687 699 21,000
2018/08/21 685 694 680 688 21,200
2018/08/20 690 696 684 685 31,000
2018/08/17 702 704 683 695 28,200
2018/08/16 704 712 685 693 30,600
2018/08/15 700 736 696 719 82,600
2018/08/14 750 756 725 736 59,800
2018/08/13 746 752 742 752 26,500
2018/08/10 759 763 747 749 22,900
2018/08/09 762 767 758 759 13,600
2018/08/08 766 777 765 765 13,700
2018/08/07 780 782 762 768 16,400
2018/08/06 785 788 783 783 10,400
2018/08/03 811 816 788 788 14,800
2018/08/02 819 823 813 813 13,600
2018/08/01 810 817 803 817 9,000
2018/07/31 792 809 792 809 11,900
2018/07/30 798 803 794 800 7,900
2018/07/27 802 806 796 798 8,100
2018/07/26 789 803 788 802 18,600
2018/07/25 799 802 794 802 7,800
2018/07/24 790 799 783 793 25,300
2018/07/23 792 792 785 790 6,400
2018/07/20 776 791 776 789 7,800
2018/07/19 788 789 778 782 8,900
2018/07/18 776 792 774 792 15,200
2018/07/17 776 784 775 775 18,400
2018/07/13 773 780 770 775 14,800
2018/07/12 767 776 763 773 7,900
2018/07/11 781 781 765 767 17,500
2018/07/10 787 794 781 781 17,400
2018/07/09 769 787 768 786 20,400
2018/07/06 741 777 741 775 45,800
2018/07/05 771 776 747 748 54,100
2018/07/04 789 789 772 780 39,100
2018/07/03 819 823 793 798 32,900
2018/07/02 828 833 819 819 17,800
2018/06/29 839 839 825 826 21,600
2018/06/28 841 843 833 834 33,900
2018/06/27 839 855 837 849 29,100
2018/06/26 835 845 831 845 49,200
2018/06/25 845 853 836 837 36,400
2018/06/22 849 854 842 848 13,800
2018/06/21 859 868 853 855 26,800
2018/06/20 847 856 841 854 24,700
2018/06/19 847 852 843 847 29,700
2018/06/18 853 853 844 847 36,500
2018/06/15 854 857 848 851 16,800
2018/06/14 854 857 850 854 28,000
2018/06/13 855 859 849 854 24,400
2018/06/12 849 857 848 850 33,200
2018/06/11 855 858 849 852 31,900
2018/06/08 861 864 851 856 29,300
2018/06/07 859 860 850 858 21,300
2018/06/06 856 866 851 851 24,300
2018/06/05 876 876 856 856 19,100
2018/06/04 858 875 855 870 54,000
2018/06/01 849 862 849 854 24,700
2018/05/31 860 873 846 850 42,300
2018/05/30 881 881 855 858 60,600
2018/05/29 895 895 882 883 38,200
2018/05/28 900 900 894 895 21,000
2018/05/25 901 907 900 901 35,700
2018/05/24 901 909 901 905 25,500
2018/05/23 903 913 902 905 18,600
2018/05/22 909 909 900 907 24,400
2018/05/21 910 918 905 905 18,000
2018/05/18 907 915 902 905 27,800
2018/05/17 905 909 896 907 32,500
2018/05/16 903 910 903 905 26,800
2018/05/15 902 910 901 903 31,000
2018/05/14 905 909 902 908 19,000
2018/05/11 903 912 898 909 49,600
2018/05/10 896 905 891 899 66,700
2018/05/09 907 913 889 895 210,200
2018/05/08 970 975 945 945 44,800
2018/05/07 960 971 954 969 25,100
2018/05/02 936 958 933 957 45,800
2018/05/01 940 944 936 941 23,800
2018/04/27 950 950 937 940 16,600
2018/04/26 957 957 935 938 24,300
2018/04/25 944 952 937 952 22,000
2018/04/24 931 948 929 944 30,400
2018/04/23 931 933 923 929 25,000
2018/04/20 917 932 917 925 42,600
2018/04/19 919 924 911 921 50,900
2018/04/18 916 922 909 917 34,900
2018/04/17 923 923 906 913 67,100
2018/04/16 925 930 912 915 45,700
2018/04/13 928 939 924 925 35,300
2018/04/12 921 936 920 933 42,500
2018/04/11 919 924 912 915 45,100
2018/04/10 920 920 910 914 25,200
2018/04/09 921 930 911 918 42,700
2018/04/06 931 937 923 923 23,800
2018/04/05 935 937 924 931 25,300
2018/04/04 942 942 929 933 25,300
2018/04/03 938 946 933 938 31,300
2018/04/02 958 965 947 949 20,600
2018/03/30 954 965 952 962 16,700
2018/03/29 938 960 933 954 46,100
2018/03/28 926 945 926 943 43,200
2018/03/27 931 932 921 926 33,200
2018/03/26 939 940 910 921 72,100
2018/03/23 955 956 936 937 77,800
2018/03/22 955 970 955 959 31,900
2018/03/20 943 962 943 954 34,700
2018/03/19 962 965 942 954 46,500
2018/03/16 977 979 967 968 24,100
2018/03/15 965 981 962 980 35,900
2018/03/14 958 967 956 961 21,900
2018/03/13 951 969 951 965 31,500
2018/03/12 951 963 951 957 40,900
2018/03/09 956 956 940 948 32,500
2018/03/08 950 970 950 955 52,100
2018/03/07 951 959 939 948 57,300
2018/03/06 948 964 947 951 35,800
2018/03/05 965 970 936 942 67,200
2018/03/02 977 980 967 968 67,700
2018/03/01 985 996 984 985 46,100
2018/02/28 978 1,005 978 1,001 93,900
2018/02/27 995 995 980 980 34,400
2018/02/26 990 998 981 992 61,500
2018/02/23 975 989 972 983 94,600
2018/02/22 980 986 972 975 48,600
2018/02/21 1,009 1,009 973 982 104,100
2018/02/20 984 1,012 974 1,009 152,000
2018/02/19 956 980 943 969 64,800
2018/02/16 932 947 927 941 75,700
2018/02/15 922 933 916 927 75,900
2018/02/14 935 940 916 921 88,100
2018/02/13 940 942 927 928 37,200
2018/02/09 915 940 913 937 115,300
2018/02/08 925 946 925 935 77,000
2018/02/07 960 961 925 925 116,100
2018/02/06 962 964 907 936 212,900
2018/02/05 980 988 976 987 72,800
2018/02/02 985 991 981 987 53,200
2018/02/01 990 990 981 984 80,900
2018/01/31 985 998 984 986 80,600
2018/01/30 994 995 983 988 128,100
2018/01/29 987 993 982 990 142,800
2018/01/26 1,000 1,002 975 990 701,600
2018/01/25 1,054 1,073 1,052 1,068 73,300
2018/01/24 1,051 1,065 1,048 1,059 49,600
2018/01/23 1,038 1,052 1,034 1,051 57,100
2018/01/22 1,027 1,046 1,027 1,036 107,500
2018/01/19 1,040 1,050 1,028 1,029 111,400
2018/01/18 1,060 1,065 1,042 1,043 80,000
2018/01/17 1,077 1,077 1,053 1,059 58,400
2018/01/16 1,085 1,085 1,069 1,074 54,000
2018/01/15 1,086 1,092 1,076 1,080 44,300
2018/01/12 1,077 1,095 1,077 1,084 56,000
2018/01/11 1,077 1,089 1,075 1,079 44,500
2018/01/10 1,078 1,090 1,076 1,084 89,400
2018/01/09 1,093 1,093 1,082 1,084 52,600
2018/01/05 1,069 1,085 1,061 1,082 57,500
2018/01/04 1,070 1,086 1,068 1,070 57,700

このページの先頭へ