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
2021/12/30 357 359 355 356 43,800
2021/12/29 355 358 349 358 139,700
2021/12/28 356 360 355 360 227,000
2021/12/27 361 362 356 358 75,400
2021/12/24 361 362 358 361 36,400
2021/12/23 357 363 357 360 34,500
2021/12/22 355 360 355 357 34,200
2021/12/21 352 358 351 354 49,800
2021/12/20 360 360 350 350 42,300
2021/12/17 364 365 358 361 43,600
2021/12/16 361 367 361 365 30,600
2021/12/15 356 366 356 360 49,800
2021/12/14 365 366 355 358 52,200
2021/12/13 367 372 363 367 45,500
2021/12/10 376 377 367 368 37,100
2021/12/09 375 379 373 375 33,600
2021/12/08 372 375 371 372 39,700
2021/12/07 359 370 358 367 87,600
2021/12/06 354 357 351 354 49,800
2021/12/03 342 352 340 352 62,800
2021/12/02 345 349 338 342 68,400
2021/12/01 350 350 338 346 153,900
2021/11/30 366 370 344 344 119,400
2021/11/29 369 382 364 364 76,000
2021/11/26 390 391 366 375 188,700
2021/11/25 400 400 388 390 67,800
2021/11/24 406 406 395 398 69,500
2021/11/22 393 407 387 405 139,100
2021/11/19 393 395 387 392 59,300
2021/11/18 395 396 391 393 45,100
2021/11/17 398 398 393 395 46,700
2021/11/16 393 398 391 398 49,000
2021/11/15 397 398 390 393 44,900
2021/11/12 394 395 390 391 41,700
2021/11/11 390 400 388 394 128,100
2021/11/10 393 394 389 389 66,200
2021/11/09 387 398 384 392 138,200
2021/11/08 404 408 391 391 594,800
2021/11/05 479 479 467 471 105,100
2021/11/04 490 494 474 479 92,700
2021/11/02 469 487 464 484 158,800
2021/11/01 462 469 461 467 31,900
2021/10/29 461 461 454 458 18,300
2021/10/28 458 462 455 457 21,100
2021/10/27 460 462 458 460 12,600
2021/10/26 460 461 458 460 9,400
2021/10/25 463 463 455 456 24,600
2021/10/22 449 467 449 463 75,500
2021/10/21 461 463 449 449 68,500
2021/10/20 463 467 459 460 22,300
2021/10/19 457 467 457 463 42,300
2021/10/18 455 464 455 460 42,500
2021/10/15 453 457 452 453 34,600
2021/10/14 450 459 449 454 44,000
2021/10/13 448 457 444 451 57,200
2021/10/12 454 456 448 448 17,600
2021/10/11 447 455 444 454 31,300
2021/10/08 450 456 442 442 40,300
2021/10/07 444 452 443 448 37,600
2021/10/06 443 453 441 442 46,500
2021/10/05 447 448 433 442 60,100
2021/10/04 457 460 443 447 63,600
2021/10/01 459 462 453 456 35,400
2021/09/30 460 465 457 459 29,400
2021/09/29 452 462 450 459 59,600
2021/09/28 458 460 452 460 22,700
2021/09/27 465 465 457 458 28,700
2021/09/24 451 457 450 457 34,700
2021/09/22 451 455 443 443 56,200
2021/09/21 455 457 451 451 30,300
2021/09/17 457 465 457 465 44,500
2021/09/16 463 463 450 452 35,300
2021/09/15 466 466 456 459 53,700
2021/09/14 465 468 461 468 28,300
2021/09/13 459 468 453 465 71,600
2021/09/10 455 459 451 459 46,900
2021/09/09 455 460 449 455 46,100
2021/09/08 444 458 443 458 60,500
2021/09/07 445 445 440 445 29,700
2021/09/06 451 451 443 445 34,700
2021/09/03 442 450 440 449 57,800
2021/09/02 443 444 435 437 30,500
2021/09/01 444 449 437 442 51,500
2021/08/31 436 444 434 442 20,700
2021/08/30 441 444 438 440 19,900
2021/08/27 436 439 431 437 30,400
2021/08/26 433 438 431 434 19,400
2021/08/25 431 434 429 431 15,300
2021/08/24 413 430 413 427 29,100
2021/08/23 403 416 403 411 56,200
2021/08/20 414 416 404 406 128,500
2021/08/19 426 434 419 420 55,400
2021/08/18 429 437 419 433 89,300
2021/08/17 446 446 429 431 105,100
2021/08/16 478 478 439 439 171,200
2021/08/13 476 484 457 481 98,900
2021/08/12 478 486 476 485 76,600
2021/08/11 472 476 466 476 22,700
2021/08/10 463 475 460 471 37,500
2021/08/06 459 460 455 455 20,300
2021/08/05 455 462 455 456 18,400
2021/08/04 463 463 454 457 48,900
2021/08/03 463 469 461 464 16,500
2021/08/02 464 469 459 469 34,800
2021/07/30 468 469 455 463 71,400
2021/07/29 462 474 462 470 22,200
2021/07/28 473 473 463 466 34,800
2021/07/27 470 479 469 476 25,600
2021/07/26 470 473 466 470 27,000
2021/07/21 464 466 459 463 24,200
2021/07/20 464 465 458 459 50,500
2021/07/19 479 479 465 469 38,600
2021/07/16 470 479 470 479 31,900
2021/07/15 483 483 472 472 62,400
2021/07/14 472 483 472 483 36,000
2021/07/13 473 478 469 474 42,200
2021/07/12 467 469 462 469 69,000
2021/07/09 453 460 445 457 101,300
2021/07/08 468 469 455 456 77,300
2021/07/07 476 480 464 467 76,900
2021/07/06 480 482 476 477 29,400
2021/07/05 484 487 479 479 29,400
2021/07/02 476 483 475 480 62,400
2021/07/01 483 483 474 474 39,400
2021/06/30 482 485 480 483 44,300
2021/06/29 483 484 476 478 51,400
2021/06/28 477 486 477 483 66,000
2021/06/25 471 478 470 478 26,400
2021/06/24 478 484 470 470 57,800
2021/06/23 475 481 475 478 35,900
2021/06/22 470 478 467 475 100,800
2021/06/21 467 469 461 462 84,900
2021/06/18 480 482 469 470 69,200
2021/06/17 486 486 476 479 104,300
2021/06/16 491 491 484 488 69,400
2021/06/15 488 493 485 493 35,900
2021/06/14 495 495 485 488 50,400
2021/06/11 493 498 489 490 53,100
2021/06/10 496 496 488 493 41,100
2021/06/09 490 498 490 494 45,000
2021/06/08 493 500 484 489 138,100
2021/06/07 486 492 485 490 33,300
2021/06/04 493 493 484 486 75,800
2021/06/03 498 499 488 491 93,600
2021/06/02 505 505 496 500 78,100
2021/06/01 509 509 500 501 104,600
2021/05/31 516 520 505 505 79,600
2021/05/28 512 516 507 516 54,200
2021/05/27 503 509 499 506 62,200
2021/05/26 510 510 501 503 51,300
2021/05/25 506 515 503 506 96,100
2021/05/24 510 513 495 498 187,300
2021/05/21 507 514 503 510 167,700
2021/05/20 512 518 501 506 155,200
2021/05/19 514 523 507 509 224,500
2021/05/18 519 519 506 514 157,700
2021/05/17 530 540 500 509 353,100
2021/05/14 527 537 517 523 226,300
2021/05/13 537 537 510 513 319,600
2021/05/12 550 563 530 533 409,000
2021/05/11 581 591 555 557 694,900
2021/05/10 619 652 615 648 275,700
2021/05/07 616 619 602 615 82,300
2021/05/06 615 626 615 616 53,000
2021/04/30 618 625 617 621 59,200
2021/04/28 637 637 613 620 100,300
2021/04/27 633 650 627 639 238,400
2021/04/26 641 641 627 633 97,100
2021/04/23 641 669 639 641 124,900
2021/04/22 625 649 623 648 171,800
2021/04/21 635 635 613 616 190,100
2021/04/20 648 658 633 635 310,200
2021/04/19 696 700 645 645 519,900
2021/04/16 671 707 671 694 399,300
2021/04/15 660 669 646 668 272,600
2021/04/14 650 664 642 660 112,000
2021/04/13 646 657 641 643 119,400
2021/04/12 648 651 629 640 127,600
2021/04/09 645 653 632 643 196,000
2021/04/08 629 647 613 646 132,100
2021/04/07 620 654 618 630 344,900
2021/04/06 609 622 600 616 219,200
2021/04/05 642 645 607 609 467,200
2021/04/02 612 649 605 649 828,500
2021/04/01 588 610 583 607 270,400
2021/03/31 585 591 571 591 246,000
2021/03/30 567 603 562 586 488,400
2021/03/29 592 595 558 566 507,300
2021/03/26 569 586 567 584 83,800
2021/03/25 565 575 560 560 136,000
2021/03/24 593 602 562 567 324,400
2021/03/23 617 627 601 602 265,800
2021/03/22 588 624 582 622 271,800
2021/03/19 599 599 582 588 306,800
2021/03/18 596 605 577 601 479,600
2021/03/17 576 598 565 596 261,400
2021/03/16 573 580 562 576 377,500
2021/03/15 565 576 556 576 392,000
2021/03/12 564 569 555 563 351,100
2021/03/11 550 569 539 568 276,400
2021/03/10 533 560 532 558 479,000
2021/03/09 510 535 494 533 378,300
2021/03/08 494 532 494 515 491,400
2021/03/05 487 496 473 494 221,100
2021/03/04 508 521 489 492 473,500
2021/03/03 520 531 508 511 412,000
2021/03/02 527 543 512 516 493,400
2021/03/01 531 543 521 523 280,100
2021/02/26 540 543 526 527 299,800
2021/02/25 551 563 545 549 175,800
2021/02/24 568 580 550 550 280,600
2021/02/22 543 581 543 578 375,700
2021/02/19 551 555 528 535 441,000
2021/02/18 578 587 541 541 559,000
2021/02/17 556 587 541 584 448,700
2021/02/16 560 569 552 554 221,600
2021/02/15 562 564 550 559 67,800
2021/02/12 555 565 553 563 104,700
2021/02/10 547 562 544 558 76,800
2021/02/09 544 548 532 546 101,900
2021/02/08 548 560 534 540 185,800
2021/02/05 580 592 543 558 569,800
2021/02/04 532 542 515 540 152,700
2021/02/03 526 536 524 532 123,000
2021/02/02 511 524 508 524 52,800
2021/02/01 510 516 497 511 54,300
2021/01/29 519 529 505 507 77,200
2021/01/28 505 517 505 516 126,400
2021/01/27 520 526 517 518 41,300
2021/01/26 523 523 510 517 70,000
2021/01/25 526 526 516 523 37,600
2021/01/22 518 525 512 523 73,900
2021/01/21 510 521 510 520 75,700
2021/01/20 513 516 507 512 41,800
2021/01/19 504 513 501 506 41,700
2021/01/18 500 502 494 502 40,800
2021/01/15 500 505 494 502 58,700
2021/01/14 507 517 497 501 71,300
2021/01/13 499 514 499 510 50,300
2021/01/12 503 503 495 499 55,100
2021/01/08 493 507 493 504 72,200
2021/01/07 501 504 489 493 83,000
2021/01/06 500 511 495 501 50,700
2021/01/05 503 503 488 500 91,200
2021/01/04 527 527 499 507 79,800

このページの先頭へ