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
2020/12/30 523 530 517 521 57,300
2020/12/29 505 524 502 523 98,000
2020/12/28 517 522 505 507 212,100
2020/12/25 528 532 512 519 66,000
2020/12/24 517 529 516 529 111,100
2020/12/23 516 520 512 515 88,600
2020/12/22 541 541 506 506 160,300
2020/12/21 556 558 542 542 75,200
2020/12/18 561 568 550 552 79,900
2020/12/17 558 567 555 565 59,200
2020/12/16 564 565 552 557 57,800
2020/12/15 560 573 558 562 87,900
2020/12/14 565 570 556 559 81,700
2020/12/11 558 566 556 559 55,000
2020/12/10 563 569 550 551 70,300
2020/12/09 562 565 554 560 57,400
2020/12/08 540 567 536 567 115,800
2020/12/07 557 560 536 540 141,500
2020/12/04 569 569 547 560 101,400
2020/12/03 582 582 562 567 118,400
2020/12/02 560 574 556 574 104,700
2020/12/01 555 568 552 558 95,800
2020/11/30 571 571 552 554 87,500
2020/11/27 551 569 551 569 126,800
2020/11/26 550 560 550 555 43,800
2020/11/25 563 567 545 550 107,800
2020/11/24 555 563 549 558 136,100
2020/11/20 538 550 531 549 77,400
2020/11/19 544 546 533 541 109,100
2020/11/18 548 558 543 547 110,000
2020/11/17 562 567 545 548 130,300
2020/11/16 557 569 545 563 209,900
2020/11/13 563 564 545 553 136,700
2020/11/12 560 577 556 563 141,700
2020/11/11 546 566 533 563 239,200
2020/11/10 573 573 532 539 299,200
2020/11/09 536 573 534 567 377,200
2020/11/06 539 558 528 531 461,200
2020/11/05 580 584 552 563 293,800
2020/11/04 558 580 558 576 264,700
2020/11/02 543 571 543 551 377,800
2020/10/30 571 575 537 540 255,200
2020/10/29 558 582 550 575 290,700
2020/10/28 587 587 562 567 169,600
2020/10/27 565 589 560 586 188,800
2020/10/26 593 603 575 575 172,400
2020/10/23 580 601 566 594 205,500
2020/10/22 601 601 573 576 203,600
2020/10/21 615 617 599 602 117,200
2020/10/20 598 617 593 615 161,100
2020/10/19 585 603 573 603 183,200
2020/10/16 606 606 567 581 418,600
2020/10/15 623 629 609 609 243,400
2020/10/14 628 633 617 624 309,100
2020/10/13 630 635 615 633 430,300
2020/10/12 607 627 595 626 511,500
2020/10/09 600 609 581 607 443,100
2020/10/08 618 640 598 599 535,400
2020/10/07 626 626 603 615 420,900
2020/10/06 609 633 595 633 528,800
2020/10/05 577 607 577 606 338,200
2020/10/02 592 599 561 574 370,200
2020/09/30 586 602 577 593 288,300
2020/09/29 558 590 555 590 349,100
2020/09/28 558 562 540 561 250,400
2020/09/25 533 554 529 553 302,700
2020/09/24 550 550 518 529 387,700
2020/09/23 538 558 537 551 312,000
2020/09/18 542 559 534 548 412,400
2020/09/17 557 562 531 534 404,300
2020/09/16 571 579 550 562 1,480,000
2020/09/15 537 576 536 576 2,032,700
2020/09/14 535 544 524 539 1,387,600
2020/09/11 524 530 514 527 1,478,500
2020/09/10 526 537 516 524 1,026,000
2020/09/09 525 531 513 518 1,269,400
2020/09/08 529 568 528 537 1,831,700
2020/09/07 556 563 520 520 1,441,600
2020/09/04 561 577 555 556 920,500
2020/09/03 589 589 575 584 959,100
2020/09/02 580 589 568 574 833,600
2020/09/01 565 597 561 586 1,571,200
2020/08/31 574 588 561 571 1,028,400
2020/08/28 598 605 553 564 1,524,700
2020/08/27 626 632 584 598 1,825,500
2020/08/26 622 640 609 636 1,417,600
2020/08/25 657 673 614 622 1,905,900
2020/08/24 692 705 650 656 1,235,100
2020/08/21 673 700 660 692 831,800
2020/08/20 700 717 648 663 1,287,200
2020/08/19 615 711 615 702 1,869,100
2020/08/18 606 634 596 611 910,500
2020/08/17 570 597 564 586 749,400
2020/08/14 530 588 516 578 2,336,800
2020/08/13 524 524 503 520 218,000
2020/08/12 510 526 502 519 172,100
2020/08/11 508 512 496 511 101,400
2020/08/07 501 512 491 510 127,100
2020/08/06 516 527 497 500 218,700
2020/08/05 489 510 488 510 135,800
2020/08/04 486 501 480 495 156,300
2020/08/03 458 488 458 479 156,200
2020/07/31 478 484 441 453 236,800
2020/07/30 486 493 474 480 95,100
2020/07/29 483 484 471 482 111,700
2020/07/28 492 499 482 485 90,500
2020/07/27 499 501 482 489 172,300
2020/07/22 486 511 478 509 141,000
2020/07/21 486 499 481 488 146,300
2020/07/20 481 490 465 478 129,900
2020/07/17 494 512 471 483 285,500
2020/07/16 510 523 486 486 296,700
2020/07/15 518 526 498 517 440,300
2020/07/14 484 542 482 524 1,191,600
2020/07/13 494 514 481 492 564,100
2020/07/10 579 591 492 498 3,499,700
2020/07/09 489 559 475 559 918,000
2020/07/08 469 482 465 479 61,900
2020/07/07 467 474 453 471 65,300
2020/07/06 453 470 453 468 79,700
2020/07/03 443 452 432 449 95,900
2020/07/02 470 470 434 435 98,600
2020/07/01 461 463 450 456 57,000
2020/06/30 462 466 448 453 63,900
2020/06/29 455 456 439 455 79,800
2020/06/26 477 477 453 457 88,900
2020/06/25 470 477 464 469 87,200
2020/06/24 483 490 475 478 155,700
2020/06/23 485 499 477 498 139,100
2020/06/22 480 487 475 483 77,800
2020/06/19 481 487 478 484 94,000
2020/06/18 484 489 474 482 93,500
2020/06/17 463 491 460 490 149,700
2020/06/16 436 463 436 463 117,200
2020/06/15 461 467 427 431 142,000
2020/06/12 456 468 448 463 134,100
2020/06/11 491 497 477 478 119,300
2020/06/10 487 509 486 499 148,800
2020/06/09 507 514 482 488 193,700
2020/06/08 493 506 485 506 185,900
2020/06/05 474 487 466 486 120,200
2020/06/04 480 485 465 474 96,300
2020/06/03 487 487 465 472 192,900
2020/06/02 495 498 485 487 118,900
2020/06/01 475 503 475 491 233,900
2020/05/29 471 480 466 475 96,200
2020/05/28 486 490 468 471 191,200
2020/05/27 475 494 461 491 266,200
2020/05/26 492 499 461 475 419,300
2020/05/25 524 526 486 494 732,400
2020/05/22 450 477 441 472 307,700
2020/05/21 446 464 442 450 255,800
2020/05/20 419 467 417 453 599,000
2020/05/19 428 428 410 422 148,200
2020/05/18 402 424 394 422 120,200
2020/05/15 418 418 385 398 175,000
2020/05/14 437 450 404 404 334,700
2020/05/13 400 458 396 437 646,200
2020/05/12 396 478 392 407 1,050,100
2020/05/11 416 421 407 420 117,500
2020/05/08 400 410 390 409 122,500
2020/05/07 388 400 382 398 96,200
2020/05/01 381 390 373 386 137,900
2020/04/30 386 391 380 389 137,500
2020/04/28 365 378 358 378 92,200
2020/04/27 360 368 357 365 58,000
2020/04/24 363 363 349 353 59,700
2020/04/23 357 367 347 362 104,300
2020/04/22 360 360 345 349 100,700
2020/04/21 387 388 364 366 155,600
2020/04/20 371 395 369 389 133,600
2020/04/17 365 371 361 368 128,100
2020/04/16 359 365 354 364 73,900
2020/04/15 370 375 359 363 145,500
2020/04/14 351 369 343 368 111,700
2020/04/13 348 352 340 349 75,900
2020/04/10 358 362 344 355 125,200
2020/04/09 331 361 330 358 229,100
2020/04/08 328 337 312 335 108,800
2020/04/07 330 336 313 329 106,100
2020/04/06 298 328 295 324 166,100
2020/04/03 326 327 295 298 154,900
2020/04/02 322 333 315 318 140,500
2020/04/01 302 340 302 327 300,600
2020/03/31 369 369 309 316 903,700
2020/03/30 296 304 290 300 87,700
2020/03/27 305 308 289 297 81,400
2020/03/26 297 306 287 290 114,500
2020/03/25 306 317 297 310 156,200
2020/03/24 276 297 276 296 123,600
2020/03/23 256 271 254 270 109,300
2020/03/19 285 287 248 262 160,500
2020/03/18 295 304 278 279 134,200
2020/03/17 266 293 264 290 215,400
2020/03/16 290 296 275 277 157,400
2020/03/13 267 289 262 275 294,000
2020/03/12 312 329 302 307 241,300
2020/03/11 350 355 327 327 136,400
2020/03/10 320 351 300 350 264,800
2020/03/09 364 371 335 336 306,200
2020/03/06 404 405 383 385 182,900
2020/03/05 420 427 409 414 111,100
2020/03/04 405 423 396 414 177,400
2020/03/03 425 438 405 409 171,200
2020/03/02 397 426 397 418 305,500
2020/02/28 417 430 392 397 368,700
2020/02/27 468 471 429 433 381,400
2020/02/26 481 481 452 467 253,800
2020/02/25 485 495 482 484 231,000
2020/02/21 507 519 507 512 74,100
2020/02/20 512 526 507 507 133,200
2020/02/19 516 519 504 509 192,200
2020/02/18 522 570 512 520 1,379,300
2020/02/17 507 508 502 502 59,700
2020/02/14 515 521 506 509 119,100
2020/02/13 510 522 508 522 93,000
2020/02/12 509 516 508 511 92,800
2020/02/10 507 508 501 504 169,300
2020/02/07 518 520 507 510 589,400
2020/02/06 543 543 516 526 621,800
2020/02/05 527 552 522 542 431,100
2020/02/04 515 529 515 524 325,500
2020/02/03 507 531 503 522 173,800
2020/01/31 535 541 525 527 96,200
2020/01/30 540 545 515 536 282,000
2020/01/29 546 552 540 541 150,400
2020/01/28 525 560 522 556 265,100
2020/01/27 522 541 516 529 220,800
2020/01/24 561 564 538 539 343,500
2020/01/23 579 580 561 562 299,800
2020/01/22 570 585 566 584 298,000
2020/01/21 576 583 566 571 227,100
2020/01/20 576 591 571 576 199,700
2020/01/17 581 589 568 581 374,700
2020/01/16 611 614 582 586 798,800
2020/01/15 601 610 591 604 262,600
2020/01/14 624 624 597 605 393,500
2020/01/10 637 639 616 620 425,300
2020/01/09 662 667 640 644 322,700
2020/01/08 697 697 645 653 773,400
2020/01/07 709 723 695 709 496,300
2020/01/06 724 735 691 695 537,200

このページの先頭へ