ボードルア(4413)の株価時系列情報
ボードルア(4413)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 |
|---|---|---|---|---|---|
| 2024/07/19 | 4,320 | 4,550 | 4,255 | 4,515 | 123,900 |
| 2024/07/18 | 4,235 | 4,590 | 4,180 | 4,530 | 185,500 |
| 2024/07/17 | 4,080 | 4,300 | 4,080 | 4,260 | 84,900 |
| 2024/07/16 | 4,055 | 4,185 | 3,960 | 4,105 | 134,000 |
| 2024/07/12 | 3,850 | 4,195 | 3,830 | 4,125 | 383,600 |
| 2024/07/11 | 3,585 | 3,595 | 3,430 | 3,500 | 97,600 |
| 2024/07/10 | 3,710 | 3,740 | 3,525 | 3,615 | 34,600 |
| 2024/07/09 | 3,705 | 3,715 | 3,670 | 3,710 | 15,700 |
| 2024/07/08 | 3,680 | 3,775 | 3,650 | 3,650 | 37,800 |
| 2024/07/05 | 3,480 | 3,640 | 3,470 | 3,610 | 41,300 |
| 2024/07/04 | 3,580 | 3,580 | 3,455 | 3,480 | 38,300 |
| 2024/07/03 | 3,500 | 3,580 | 3,495 | 3,580 | 28,600 |
| 2024/07/02 | 3,425 | 3,515 | 3,425 | 3,450 | 39,700 |
| 2024/07/01 | 3,575 | 3,600 | 3,355 | 3,375 | 76,500 |
| 2024/06/28 | 3,615 | 3,665 | 3,535 | 3,550 | 36,700 |
| 2024/06/27 | 3,560 | 3,620 | 3,545 | 3,600 | 20,700 |
| 2024/06/26 | 3,560 | 3,595 | 3,490 | 3,565 | 20,100 |
| 2024/06/25 | 3,525 | 3,585 | 3,460 | 3,580 | 18,300 |
| 2024/06/24 | 3,450 | 3,600 | 3,450 | 3,520 | 33,000 |
| 2024/06/21 | 3,465 | 3,510 | 3,410 | 3,415 | 29,400 |
| 2024/06/20 | 3,460 | 3,495 | 3,410 | 3,450 | 10,500 |
| 2024/06/19 | 3,415 | 3,475 | 3,390 | 3,460 | 18,000 |
| 2024/06/18 | 3,480 | 3,480 | 3,345 | 3,370 | 23,500 |
| 2024/06/17 | 3,440 | 3,480 | 3,390 | 3,455 | 33,000 |
| 2024/06/14 | 3,315 | 3,445 | 3,315 | 3,430 | 35,600 |
| 2024/06/13 | 3,320 | 3,410 | 3,320 | 3,385 | 16,600 |
| 2024/06/12 | 3,370 | 3,430 | 3,280 | 3,315 | 22,100 |
| 2024/06/11 | 3,360 | 3,440 | 3,320 | 3,375 | 33,800 |
| 2024/06/10 | 3,360 | 3,360 | 3,265 | 3,335 | 28,200 |
| 2024/06/07 | 3,260 | 3,385 | 3,260 | 3,360 | 40,100 |
| 2024/06/06 | 3,290 | 3,350 | 3,200 | 3,205 | 31,600 |
| 2024/06/05 | 3,315 | 3,385 | 3,270 | 3,270 | 35,600 |
| 2024/06/04 | 3,120 | 3,340 | 3,120 | 3,315 | 43,600 |
| 2024/06/03 | 3,280 | 3,290 | 3,135 | 3,145 | 34,100 |
| 2024/05/31 | 3,160 | 3,275 | 3,125 | 3,275 | 27,500 |
| 2024/05/30 | 3,090 | 3,205 | 3,060 | 3,185 | 25,000 |
| 2024/05/29 | 3,160 | 3,170 | 3,110 | 3,115 | 24,900 |
| 2024/05/28 | 3,245 | 3,285 | 3,190 | 3,210 | 19,900 |
| 2024/05/27 | 3,190 | 3,240 | 3,145 | 3,220 | 21,700 |
| 2024/05/24 | 3,190 | 3,225 | 3,135 | 3,190 | 25,500 |
| 2024/05/23 | 3,265 | 3,285 | 3,195 | 3,215 | 39,400 |
| 2024/05/22 | 3,360 | 3,410 | 3,285 | 3,285 | 26,900 |
| 2024/05/21 | 3,430 | 3,550 | 3,360 | 3,360 | 51,300 |
| 2024/05/20 | 3,385 | 3,455 | 3,365 | 3,365 | 27,500 |
| 2024/05/17 | 3,435 | 3,450 | 3,360 | 3,395 | 30,200 |
| 2024/05/16 | 3,460 | 3,520 | 3,420 | 3,495 | 42,000 |
| 2024/05/15 | 3,430 | 3,450 | 3,295 | 3,340 | 42,700 |
| 2024/05/14 | 3,380 | 3,460 | 3,375 | 3,405 | 36,400 |
| 2024/05/13 | 3,285 | 3,415 | 3,260 | 3,380 | 43,500 |
| 2024/05/10 | 3,355 | 3,385 | 3,290 | 3,290 | 26,900 |
| 2024/05/09 | 3,355 | 3,380 | 3,260 | 3,325 | 33,100 |
| 2024/05/08 | 3,450 | 3,475 | 3,360 | 3,360 | 40,700 |
| 2024/05/07 | 3,380 | 3,490 | 3,380 | 3,435 | 70,900 |
| 2024/05/02 | 3,360 | 3,360 | 3,280 | 3,310 | 33,300 |
| 2024/05/01 | 3,395 | 3,395 | 3,255 | 3,325 | 50,100 |
| 2024/04/30 | 3,550 | 3,550 | 3,370 | 3,410 | 79,600 |
| 2024/04/26 | 3,615 | 3,645 | 3,545 | 3,585 | 36,900 |
| 2024/04/25 | 3,650 | 3,750 | 3,570 | 3,615 | 47,500 |
| 2024/04/24 | 3,800 | 3,910 | 3,730 | 3,735 | 58,300 |
| 2024/04/23 | 3,670 | 3,770 | 3,620 | 3,735 | 74,300 |
| 2024/04/22 | 3,455 | 3,545 | 3,455 | 3,530 | 52,600 |
| 2024/04/19 | 3,615 | 3,615 | 3,375 | 3,455 | 73,200 |
| 2024/04/18 | 3,535 | 3,660 | 3,435 | 3,640 | 65,900 |
| 2024/04/17 | 3,490 | 3,690 | 3,490 | 3,605 | 128,400 |
| 2024/04/16 | 3,640 | 3,675 | 3,365 | 3,385 | 163,100 |
| 2024/04/15 | 4,030 | 4,090 | 3,770 | 3,780 | 126,700 |
| 2024/04/12 | 4,085 | 4,245 | 4,025 | 4,090 | 141,500 |
| 2024/04/11 | 3,730 | 3,955 | 3,485 | 3,955 | 236,400 |
| 2024/04/10 | 3,735 | 3,845 | 3,705 | 3,735 | 125,900 |
| 2024/04/09 | 3,675 | 3,820 | 3,660 | 3,715 | 82,600 |
| 2024/04/08 | 3,640 | 3,695 | 3,540 | 3,650 | 59,100 |
| 2024/04/05 | 3,500 | 3,635 | 3,350 | 3,590 | 69,600 |
| 2024/04/04 | 3,610 | 3,680 | 3,560 | 3,560 | 40,600 |
| 2024/04/03 | 3,790 | 3,820 | 3,575 | 3,595 | 58,600 |
| 2024/04/02 | 3,850 | 3,855 | 3,745 | 3,770 | 75,900 |
| 2024/04/01 | 3,960 | 3,960 | 3,810 | 3,850 | 44,700 |
| 2024/03/29 | 3,875 | 4,000 | 3,875 | 4,000 | 34,300 |
| 2024/03/28 | 3,965 | 4,000 | 3,875 | 3,875 | 36,800 |
| 2024/03/27 | 3,895 | 4,020 | 3,850 | 3,965 | 42,800 |
| 2024/03/26 | 3,950 | 3,970 | 3,825 | 3,870 | 34,400 |
| 2024/03/25 | 3,875 | 4,050 | 3,835 | 3,880 | 59,300 |
| 2024/03/22 | 3,900 | 3,915 | 3,800 | 3,805 | 30,200 |
| 2024/03/21 | 3,955 | 3,955 | 3,835 | 3,870 | 56,000 |
| 2024/03/19 | 3,645 | 3,895 | 3,605 | 3,860 | 103,900 |
| 2024/03/18 | 3,460 | 3,645 | 3,460 | 3,630 | 28,000 |
| 2024/03/15 | 3,580 | 3,595 | 3,440 | 3,455 | 35,100 |
| 2024/03/14 | 3,670 | 3,675 | 3,500 | 3,615 | 27,400 |
| 2024/03/13 | 3,675 | 3,680 | 3,590 | 3,670 | 36,800 |
| 2024/03/12 | 3,570 | 3,610 | 3,420 | 3,565 | 54,800 |
| 2024/03/11 | 3,525 | 3,665 | 3,500 | 3,590 | 49,400 |
| 2024/03/08 | 3,580 | 3,715 | 3,515 | 3,595 | 76,400 |
| 2024/03/07 | 3,550 | 3,745 | 3,500 | 3,585 | 147,900 |
| 2024/03/06 | 3,310 | 3,365 | 3,265 | 3,350 | 38,400 |
| 2024/03/05 | 3,390 | 3,390 | 3,285 | 3,340 | 29,700 |
| 2024/03/04 | 3,500 | 3,525 | 3,410 | 3,430 | 43,600 |
| 2024/03/01 | 3,395 | 3,480 | 3,360 | 3,450 | 87,500 |
| 2024/02/29 | 3,380 | 3,380 | 3,260 | 3,360 | 36,600 |
| 2024/02/28 | 3,245 | 3,435 | 3,225 | 3,395 | 83,900 |
| 2024/02/27 | 3,185 | 3,205 | 3,125 | 3,185 | 26,900 |
| 2024/02/26 | 3,260 | 3,270 | 3,150 | 3,185 | 42,200 |
| 2024/02/22 | 3,320 | 3,350 | 3,225 | 3,260 | 61,900 |
| 2024/02/21 | 3,130 | 3,300 | 3,075 | 3,250 | 91,000 |
| 2024/02/20 | 3,100 | 3,155 | 3,070 | 3,130 | 32,900 |
| 2024/02/19 | 3,180 | 3,205 | 3,080 | 3,085 | 59,100 |
| 2024/02/16 | 3,190 | 3,245 | 3,140 | 3,215 | 63,000 |
| 2024/02/15 | 3,265 | 3,270 | 3,060 | 3,160 | 96,800 |
| 2024/02/14 | 3,065 | 3,230 | 3,015 | 3,195 | 102,100 |
| 2024/02/13 | 3,035 | 3,155 | 3,030 | 3,130 | 78,300 |
| 2024/02/09 | 2,908 | 3,010 | 2,891 | 2,981 | 52,300 |
| 2024/02/08 | 2,990 | 3,025 | 2,941 | 2,968 | 50,500 |
| 2024/02/07 | 3,015 | 3,070 | 2,977 | 3,000 | 96,000 |
| 2024/02/06 | 3,220 | 3,220 | 3,070 | 3,070 | 69,800 |
| 2024/02/05 | 3,110 | 3,240 | 3,070 | 3,220 | 82,200 |
| 2024/02/02 | 3,150 | 3,205 | 3,080 | 3,100 | 69,200 |
| 2024/02/01 | 3,210 | 3,210 | 3,130 | 3,150 | 53,300 |
| 2024/01/31 | 3,300 | 3,320 | 3,185 | 3,280 | 53,200 |
| 2024/01/30 | 3,370 | 3,395 | 3,275 | 3,305 | 59,700 |
| 2024/01/29 | 3,455 | 3,480 | 3,370 | 3,370 | 43,800 |
| 2024/01/26 | 3,400 | 3,590 | 3,330 | 3,450 | 91,700 |
| 2024/01/25 | 3,550 | 3,560 | 3,370 | 3,455 | 63,300 |
| 2024/01/24 | 3,425 | 3,515 | 3,420 | 3,495 | 66,000 |
| 2024/01/23 | 3,600 | 3,630 | 3,410 | 3,410 | 117,300 |
| 2024/01/22 | 3,365 | 3,600 | 3,365 | 3,590 | 120,300 |
| 2024/01/19 | 3,260 | 3,345 | 3,220 | 3,295 | 113,400 |
| 2024/01/18 | 3,690 | 3,740 | 3,265 | 3,275 | 221,000 |
| 2024/01/17 | 3,725 | 3,815 | 3,645 | 3,705 | 119,600 |
| 2024/01/16 | 3,530 | 3,685 | 3,510 | 3,685 | 119,000 |
| 2024/01/15 | 3,500 | 3,580 | 3,385 | 3,485 | 110,800 |
| 2024/01/12 | 3,445 | 3,690 | 3,435 | 3,525 | 238,000 |
| 2024/01/11 | 3,635 | 3,660 | 3,430 | 3,515 | 202,400 |
| 2024/01/10 | 3,635 | 3,715 | 3,565 | 3,665 | 91,400 |
| 2024/01/09 | 3,465 | 3,625 | 3,460 | 3,610 | 83,500 |
| 2024/01/05 | 3,595 | 3,600 | 3,420 | 3,435 | 65,200 |
| 2024/01/04 | 3,500 | 3,605 | 3,415 | 3,575 | 57,400 |
| 2023/12/29 | 3,555 | 3,580 | 3,480 | 3,565 | 43,600 |
| 2023/12/28 | 3,550 | 3,555 | 3,415 | 3,555 | 48,600 |
| 2023/12/27 | 3,440 | 3,560 | 3,390 | 3,560 | 73,700 |
| 2023/12/26 | 3,300 | 3,475 | 3,275 | 3,385 | 53,600 |
| 2023/12/25 | 3,450 | 3,470 | 3,300 | 3,325 | 62,100 |
| 2023/12/22 | 3,435 | 3,470 | 3,370 | 3,430 | 49,800 |
| 2023/12/21 | 3,280 | 3,440 | 3,260 | 3,435 | 56,400 |
| 2023/12/20 | 3,390 | 3,395 | 3,295 | 3,325 | 67,300 |
| 2023/12/19 | 3,150 | 3,420 | 3,150 | 3,400 | 88,600 |
| 2023/12/18 | 3,190 | 3,270 | 3,095 | 3,180 | 62,700 |
| 2023/12/15 | 3,070 | 3,145 | 3,035 | 3,130 | 32,200 |
| 2023/12/14 | 3,100 | 3,175 | 3,045 | 3,070 | 43,100 |
| 2023/12/13 | 3,005 | 3,075 | 3,005 | 3,055 | 25,600 |
| 2023/12/12 | 3,055 | 3,090 | 2,991 | 3,045 | 34,600 |
| 2023/12/11 | 3,005 | 3,055 | 2,996 | 3,050 | 38,900 |
| 2023/12/08 | 3,100 | 3,105 | 2,990 | 3,005 | 73,300 |
| 2023/12/07 | 3,095 | 3,160 | 3,035 | 3,135 | 42,000 |
| 2023/12/06 | 3,100 | 3,160 | 3,075 | 3,095 | 50,500 |
| 2023/12/05 | 3,215 | 3,215 | 3,010 | 3,085 | 66,800 |
| 2023/12/04 | 3,120 | 3,250 | 3,100 | 3,215 | 80,900 |
| 2023/12/01 | 3,150 | 3,165 | 3,085 | 3,085 | 48,900 |
| 2023/11/30 | 3,220 | 3,220 | 3,045 | 3,145 | 71,400 |
| 2023/11/29 | 3,075 | 3,250 | 3,075 | 3,225 | 80,600 |
| 2023/11/28 | 2,970 | 3,070 | 2,950 | 3,070 | 67,900 |
| 2023/11/27 | 3,035 | 3,080 | 3,010 | 3,015 | 38,400 |
| 2023/11/24 | 3,035 | 3,085 | 2,953 | 2,990 | 47,900 |
| 2023/11/22 | 3,030 | 3,035 | 2,922 | 3,005 | 58,900 |
| 2023/11/21 | 2,982 | 3,005 | 2,889 | 2,980 | 83,500 |
| 2023/11/20 | 2,748 | 2,989 | 2,698 | 2,932 | 97,300 |
| 2023/11/17 | 2,650 | 2,713 | 2,622 | 2,698 | 39,900 |
| 2023/11/16 | 2,752 | 2,752 | 2,648 | 2,650 | 52,200 |
| 2023/11/15 | 2,797 | 2,839 | 2,750 | 2,776 | 64,400 |
| 2023/11/14 | 2,740 | 2,751 | 2,628 | 2,697 | 43,400 |
| 2023/11/13 | 2,710 | 2,747 | 2,684 | 2,715 | 38,200 |
| 2023/11/10 | 2,709 | 2,751 | 2,681 | 2,728 | 34,900 |
| 2023/11/09 | 2,835 | 2,835 | 2,704 | 2,759 | 66,200 |
| 2023/11/08 | 2,874 | 2,933 | 2,788 | 2,837 | 75,400 |
| 2023/11/07 | 2,797 | 2,848 | 2,762 | 2,838 | 54,100 |
| 2023/11/06 | 2,747 | 2,820 | 2,733 | 2,800 | 108,600 |
| 2023/11/02 | 2,542 | 2,700 | 2,509 | 2,697 | 87,600 |
| 2023/11/01 | 2,542 | 2,576 | 2,465 | 2,542 | 55,700 |
| 2023/10/31 | 2,482 | 2,578 | 2,400 | 2,542 | 92,800 |
| 2023/10/30 | 2,380 | 2,434 | 2,313 | 2,382 | 43,200 |
| 2023/10/30 | 1 -> 2.00 分割 | ||||
| 2023/10/27 | 4,735 | 4,940 | 4,640 | 4,805 | 41,400 |
| 2023/10/26 | 4,615 | 4,900 | 4,615 | 4,735 | 73,700 |
| 2023/10/25 | 4,660 | 4,715 | 4,410 | 4,555 | 46,000 |
| 2023/10/24 | 4,345 | 4,555 | 4,205 | 4,520 | 79,200 |
| 2023/10/23 | 4,570 | 4,670 | 4,360 | 4,360 | 79,800 |
| 2023/10/20 | 4,650 | 4,690 | 4,520 | 4,640 | 56,500 |
| 2023/10/19 | 4,995 | 4,995 | 4,635 | 4,700 | 85,000 |
| 2023/10/18 | 4,930 | 5,000 | 4,835 | 5,000 | 44,500 |
| 2023/10/17 | 4,950 | 5,060 | 4,825 | 4,840 | 46,800 |
| 2023/10/16 | 4,970 | 5,150 | 4,810 | 4,835 | 81,500 |
| 2023/10/13 | 5,130 | 5,160 | 4,760 | 4,970 | 208,100 |
| 2023/10/12 | 5,600 | 5,670 | 5,210 | 5,230 | 304,600 |
| 2023/10/11 | 5,500 | 5,510 | 5,140 | 5,140 | 114,300 |
| 2023/10/10 | 5,490 | 5,570 | 5,380 | 5,490 | 76,700 |
| 2023/10/06 | 5,460 | 5,510 | 5,110 | 5,210 | 44,500 |
| 2023/10/05 | 5,290 | 5,460 | 5,230 | 5,380 | 37,200 |
| 2023/10/04 | 5,170 | 5,300 | 5,100 | 5,130 | 39,100 |
| 2023/10/03 | 5,120 | 5,260 | 5,070 | 5,170 | 25,000 |
| 2023/10/02 | 5,420 | 5,500 | 5,170 | 5,220 | 32,000 |
| 2023/09/29 | 5,410 | 5,480 | 5,320 | 5,380 | 22,000 |
| 2023/09/28 | 5,300 | 5,420 | 5,200 | 5,310 | 31,600 |
| 2023/09/27 | 5,200 | 5,340 | 5,190 | 5,300 | 22,600 |
| 2023/09/26 | 5,200 | 5,330 | 5,160 | 5,230 | 35,200 |