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
2022/12/30 320 320 317 319 10,400
2022/12/29 313 322 313 318 88,900
2022/12/28 318 321 314 319 186,600
2022/12/27 314 322 314 321 47,400
2022/12/26 316 318 314 314 48,400
2022/12/23 317 320 317 317 14,100
2022/12/22 320 320 317 320 14,200
2022/12/21 319 322 316 318 16,600
2022/12/20 325 328 316 320 35,700
2022/12/19 327 328 325 325 15,000
2022/12/16 323 327 323 325 13,400
2022/12/15 323 326 323 326 15,700
2022/12/14 323 326 322 323 20,800
2022/12/13 322 325 322 323 24,000
2022/12/12 319 323 319 322 21,000
2022/12/09 318 319 317 319 19,700
2022/12/08 313 318 311 317 22,500
2022/12/07 316 316 314 314 11,500
2022/12/06 319 319 315 315 13,600
2022/12/05 320 322 318 318 45,500
2022/12/02 322 323 317 320 30,000
2022/12/01 328 328 323 325 19,300
2022/11/30 322 328 322 327 9,100
2022/11/29 324 329 322 322 32,900
2022/11/28 327 327 320 322 26,100
2022/11/25 331 331 324 324 22,300
2022/11/24 335 335 328 328 22,500
2022/11/22 329 331 328 330 29,600
2022/11/21 326 327 324 326 30,000
2022/11/18 327 327 325 327 10,200
2022/11/17 327 327 324 327 11,000
2022/11/16 328 328 324 327 10,500
2022/11/15 328 328 323 326 9,100
2022/11/14 324 324 322 323 8,700
2022/11/11 324 324 320 321 19,300
2022/11/10 321 323 320 320 9,500
2022/11/09 326 327 324 324 12,400
2022/11/08 330 336 321 327 62,400
2022/11/07 348 349 334 336 24,200
2022/11/04 337 348 333 345 23,300
2022/11/02 337 340 337 337 4,600
2022/11/01 336 336 330 334 17,000
2022/10/31 332 339 329 331 18,100
2022/10/28 330 342 330 332 45,200
2022/10/27 348 349 332 333 26,300
2022/10/26 348 350 347 348 4,700
2022/10/25 343 350 343 346 16,600
2022/10/24 355 356 341 341 16,700
2022/10/21 350 354 347 351 31,300
2022/10/20 336 350 336 350 14,500
2022/10/19 343 344 336 336 19,800
2022/10/18 339 346 335 346 44,200
2022/10/17 328 334 327 332 33,000
2022/10/14 325 331 325 330 25,400
2022/10/13 325 328 321 323 24,500
2022/10/12 323 328 323 328 14,700
2022/10/11 317 329 317 323 29,400
2022/10/07 314 329 314 327 38,900
2022/10/06 310 320 310 320 22,100
2022/10/05 309 313 308 312 28,700
2022/10/04 306 310 305 305 17,500
2022/10/03 304 306 303 306 7,800
2022/09/30 304 310 304 304 20,000
2022/09/29 306 309 305 309 26,500
2022/09/28 305 306 303 306 21,100
2022/09/27 303 304 303 303 4,200
2022/09/26 305 306 303 303 25,800
2022/09/22 305 307 305 305 6,600
2022/09/21 305 307 305 305 7,100
2022/09/20 306 307 305 307 10,800
2022/09/16 308 308 304 306 24,900
2022/09/15 309 311 306 310 16,900
2022/09/14 305 307 305 306 14,900
2022/09/13 310 310 308 308 9,000
2022/09/12 308 310 306 310 10,800
2022/09/09 306 308 306 308 29,000
2022/09/08 308 309 305 306 37,000
2022/09/07 313 315 305 305 58,400
2022/09/06 314 315 313 313 6,800
2022/09/05 314 315 312 313 10,600
2022/09/02 316 318 314 314 38,300
2022/09/01 320 320 316 317 27,000
2022/08/31 324 324 320 320 13,800
2022/08/30 322 324 321 324 5,900
2022/08/29 324 324 320 320 30,200
2022/08/26 325 328 324 327 10,400
2022/08/25 327 328 325 328 7,000
2022/08/24 327 327 324 326 6,200
2022/08/23 324 328 323 325 18,200
2022/08/22 326 326 323 325 3,200
2022/08/19 325 326 323 325 20,200
2022/08/18 325 330 324 325 78,400
2022/08/17 324 330 323 329 32,200
2022/08/16 326 326 320 324 25,100
2022/08/15 330 330 322 325 20,400
2022/08/12 345 346 318 330 130,200
2022/08/10 350 351 347 349 26,000
2022/08/09 345 355 345 354 27,400
2022/08/08 340 356 340 348 71,800
2022/08/05 341 343 337 339 56,700
2022/08/04 341 346 338 341 21,500
2022/08/03 342 343 337 340 24,500
2022/08/02 348 349 341 341 24,400
2022/08/01 345 349 344 349 16,800
2022/07/29 347 347 342 345 10,400
2022/07/28 346 346 343 345 6,900
2022/07/27 346 346 342 342 11,300
2022/07/26 344 345 342 343 4,300
2022/07/25 344 344 341 344 3,800
2022/07/22 342 344 341 342 18,700
2022/07/21 339 343 339 342 25,200
2022/07/20 342 343 339 339 28,600
2022/07/19 340 343 337 342 23,800
2022/07/15 341 341 338 340 11,000
2022/07/14 343 343 340 341 3,800
2022/07/13 340 342 339 340 10,700
2022/07/12 346 346 340 340 15,000
2022/07/11 348 348 341 342 28,700
2022/07/08 339 344 339 341 14,100
2022/07/07 341 341 339 339 31,100
2022/07/06 343 346 341 341 26,700
2022/07/05 346 349 337 346 31,300
2022/07/04 352 352 345 345 8,000
2022/07/01 353 359 347 348 13,800
2022/06/30 357 359 353 357 25,200
2022/06/29 348 356 348 356 11,700
2022/06/28 354 355 350 352 14,100
2022/06/27 353 353 349 351 4,900
2022/06/24 349 352 349 349 1,700
2022/06/23 344 350 344 349 7,400
2022/06/22 351 351 344 344 8,200
2022/06/21 349 351 348 348 14,600
2022/06/20 350 350 341 346 13,100
2022/06/17 345 356 342 350 26,200
2022/06/16 348 350 347 347 6,800
2022/06/15 346 349 346 348 13,700
2022/06/14 351 351 345 350 52,800
2022/06/13 351 352 350 351 12,900
2022/06/10 354 354 353 354 8,400
2022/06/09 356 357 353 354 37,800
2022/06/08 364 368 353 356 101,800
2022/06/07 372 372 356 362 67,100
2022/06/06 363 374 363 372 12,900
2022/06/03 363 369 362 367 5,100
2022/06/02 355 369 355 367 25,100
2022/06/01 356 357 352 357 6,300
2022/05/31 348 354 348 354 10,900
2022/05/30 346 354 346 354 38,400
2022/05/27 353 353 349 352 4,200
2022/05/26 353 353 347 349 4,700
2022/05/25 357 357 347 351 9,600
2022/05/24 353 353 351 352 4,700
2022/05/23 346 359 346 359 16,500
2022/05/20 342 349 342 347 7,100
2022/05/19 340 348 339 346 10,500
2022/05/18 341 349 341 349 7,200
2022/05/17 344 345 339 339 17,000
2022/05/16 343 345 338 343 20,100
2022/05/13 341 344 339 341 43,000
2022/05/12 351 352 340 342 18,200
2022/05/11 349 357 346 357 9,000
2022/05/10 346 353 343 352 22,500
2022/05/09 362 362 352 352 10,000
2022/05/06 358 366 358 362 20,100
2022/05/02 363 366 362 364 9,100
2022/04/28 365 365 360 364 10,100
2022/04/27 358 366 351 362 36,900
2022/04/26 357 363 354 361 11,900
2022/04/25 359 359 354 357 10,500
2022/04/22 374 375 360 361 21,900
2022/04/21 378 381 373 376 12,100
2022/04/20 390 398 376 378 59,800
2022/04/19 386 390 385 385 11,400
2022/04/18 381 387 378 383 19,500
2022/04/15 381 386 378 381 7,100
2022/04/14 386 388 382 382 11,700
2022/04/13 370 386 370 386 10,200
2022/04/12 375 378 370 376 19,800
2022/04/11 368 375 366 373 12,000
2022/04/08 371 375 362 369 21,400
2022/04/07 391 393 366 367 39,000
2022/04/06 395 396 387 390 20,900
2022/04/05 386 398 384 395 42,000
2022/04/04 380 388 379 379 21,800
2022/04/01 379 388 370 385 32,200
2022/03/31 372 379 368 378 27,400
2022/03/30 370 374 369 374 23,800
2022/03/29 369 370 365 370 18,400
2022/03/28 365 369 363 369 15,100
2022/03/25 361 365 358 365 24,900
2022/03/24 358 362 356 361 15,400
2022/03/23 360 361 357 359 21,300
2022/03/22 360 360 350 359 19,200
2022/03/18 349 356 349 356 12,100
2022/03/17 353 353 350 352 8,500
2022/03/16 344 351 342 351 10,900
2022/03/15 341 342 340 342 15,100
2022/03/14 340 342 339 339 16,000
2022/03/11 344 347 340 342 19,300
2022/03/10 345 347 340 346 31,200
2022/03/09 342 345 339 342 49,800
2022/03/08 346 350 340 342 23,100
2022/03/07 346 347 340 346 34,300
2022/03/04 348 348 344 346 17,500
2022/03/03 347 352 345 348 7,200
2022/03/02 353 353 345 348 21,500
2022/03/01 362 362 353 353 18,300
2022/02/28 353 363 351 360 48,500
2022/02/25 348 354 348 353 14,300
2022/02/24 350 350 343 350 53,700
2022/02/22 346 351 346 351 25,000
2022/02/21 350 351 344 351 22,100
2022/02/18 344 352 344 350 11,700
2022/02/17 345 349 345 349 22,200
2022/02/16 351 352 343 348 28,200
2022/02/15 349 351 347 349 18,200
2022/02/14 344 350 343 349 21,900
2022/02/10 351 354 348 350 27,600
2022/02/09 341 355 341 353 39,600
2022/02/08 334 340 332 340 30,500
2022/02/07 329 333 324 328 53,800
2022/02/04 340 349 337 344 37,900
2022/02/03 344 345 340 340 16,200
2022/02/02 340 348 338 348 30,700
2022/02/01 334 340 334 338 18,500
2022/01/31 318 334 318 332 21,800
2022/01/28 321 325 318 320 31,300
2022/01/27 340 340 315 317 58,100
2022/01/26 337 343 337 339 17,800
2022/01/25 340 343 336 337 43,200
2022/01/24 340 343 336 342 11,600
2022/01/21 337 340 332 340 16,800
2022/01/20 331 341 331 338 22,500
2022/01/19 335 341 330 330 25,700
2022/01/18 337 344 336 339 33,200
2022/01/17 333 336 330 334 35,000
2022/01/14 340 340 329 335 73,800
2022/01/13 347 347 341 342 15,900
2022/01/12 346 352 346 349 22,100
2022/01/11 345 349 341 345 30,300
2022/01/07 351 353 340 345 94,000
2022/01/06 358 358 349 350 64,700
2022/01/05 358 359 353 358 33,800
2022/01/04 356 358 354 358 29,100

このページの先頭へ