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
2026/02/24 1,713 1,761 1,703 1,718 466,600
2026/02/20 1,721 1,746 1,693 1,712 284,000
2026/02/19 1,789 1,807 1,759 1,770 199,400
2026/02/18 1,722 1,799 1,703 1,785 190,500
2026/02/17 1,761 1,765 1,732 1,750 116,700
2026/02/16 1,725 1,768 1,722 1,760 137,400
2026/02/13 1,770 1,785 1,727 1,737 240,000
2026/02/12 1,822 1,847 1,762 1,773 225,800
2026/02/10 1,725 1,868 1,725 1,851 255,100
2026/02/09 1,767 1,767 1,727 1,729 267,800
2026/02/06 1,799 1,805 1,732 1,759 381,600
2026/02/05 1,793 1,851 1,762 1,807 296,700
2026/02/04 1,862 1,862 1,721 1,753 580,500
2026/02/03 2,036 2,064 1,975 1,982 269,600
2026/02/02 2,030 2,060 1,989 2,053 251,600
2026/01/30 2,077 2,110 2,030 2,048 176,500
2026/01/29 2,080 2,125 2,061 2,084 211,400
2026/01/28 2,142 2,143 2,080 2,080 167,900
2026/01/27 2,122 2,229 2,113 2,144 263,400
2026/01/26 2,108 2,136 2,072 2,095 197,600
2026/01/23 2,118 2,149 2,092 2,122 150,900
2026/01/22 2,053 2,102 2,025 2,090 185,200
2026/01/21 2,060 2,081 2,015 2,062 252,600
2026/01/20 2,125 2,151 2,088 2,102 259,900
2026/01/19 2,135 2,173 2,108 2,124 213,600
2026/01/16 2,203 2,240 2,109 2,129 309,500
2026/01/15 2,258 2,274 2,166 2,245 411,700
2026/01/14 2,303 2,326 2,285 2,285 193,800
2026/01/13 2,375 2,375 2,308 2,321 147,600
2026/01/09 2,390 2,449 2,309 2,325 238,400
2026/01/08 2,384 2,386 2,307 2,365 158,200
2026/01/07 2,408 2,408 2,335 2,342 170,300
2026/01/06 2,280 2,455 2,270 2,409 218,100
2026/01/05 2,259 2,273 2,200 2,244 175,100
2025/12/30 2,335 2,337 2,266 2,282 104,500
2025/12/29 2,353 2,353 2,288 2,331 109,000
2025/12/26 2,338 2,340 2,300 2,303 91,400
2025/12/25 2,288 2,358 2,281 2,339 104,400
2025/12/24 2,325 2,354 2,291 2,312 80,600
2025/12/23 2,300 2,325 2,290 2,325 87,300
2025/12/22 2,354 2,375 2,278 2,329 129,900
2025/12/19 2,357 2,378 2,320 2,341 121,400
2025/12/18 2,264 2,379 2,254 2,356 163,600
2025/12/17 2,289 2,289 2,230 2,273 124,700
2025/12/16 2,326 2,333 2,247 2,257 164,400
2025/12/15 2,297 2,361 2,275 2,359 138,700
2025/12/12 2,290 2,322 2,231 2,285 176,200
2025/12/11 2,482 2,499 2,288 2,290 282,200
2025/12/10 2,475 2,544 2,452 2,505 154,500
2025/12/09 2,538 2,544 2,472 2,482 111,300
2025/12/08 2,550 2,565 2,521 2,543 92,300
2025/12/05 2,546 2,570 2,530 2,543 94,900
2025/12/04 2,507 2,611 2,507 2,546 101,700
2025/12/03 2,488 2,518 2,453 2,504 94,300
2025/12/02 2,544 2,567 2,470 2,472 115,300
2025/12/01 2,621 2,670 2,538 2,544 120,000
2025/11/28 2,655 2,685 2,635 2,641 75,200
2025/11/27 2,591 2,667 2,589 2,661 81,700
2025/11/26 2,594 2,620 2,585 2,613 65,400
2025/11/25 2,767 2,771 2,589 2,594 153,200
2025/11/21 2,650 2,720 2,633 2,717 90,700
2025/11/20 2,635 2,678 2,635 2,663 128,000
2025/11/19 2,615 2,620 2,529 2,592 175,700
2025/11/18 2,581 2,605 2,551 2,570 110,300
2025/11/17 2,628 2,630 2,569 2,623 101,300
2025/11/14 2,650 2,670 2,601 2,615 134,800
2025/11/13 2,767 2,769 2,693 2,693 98,400
2025/11/12 2,715 2,783 2,701 2,764 112,900
2025/11/11 2,725 2,736 2,665 2,690 83,300
2025/11/10 2,725 2,759 2,703 2,725 67,100
2025/11/07 2,616 2,749 2,616 2,721 176,700
2025/11/06 2,763 2,771 2,691 2,699 110,200
2025/11/05 2,728 2,758 2,610 2,750 141,200
2025/11/04 2,871 2,871 2,735 2,738 161,200
2025/10/31 2,887 2,911 2,851 2,895 163,500
2025/10/30 2,919 2,958 2,872 2,875 405,800
2025/10/29 2,970 2,993 2,875 2,896 124,300
2025/10/28 3,050 3,070 2,979 2,994 120,200
2025/10/27 3,120 3,160 3,040 3,045 119,500
2025/10/24 3,060 3,080 2,994 3,020 97,400
2025/10/23 3,125 3,155 3,045 3,055 123,000
2025/10/22 3,165 3,235 3,130 3,165 172,900
2025/10/21 3,235 3,315 3,185 3,200 247,000
2025/10/20 3,050 3,270 3,025 3,245 322,400
2025/10/17 2,940 3,075 2,887 2,958 323,200
2025/10/16 2,784 2,872 2,778 2,857 285,900
2025/10/15 2,841 2,914 2,700 2,743 307,500
2025/10/14 2,765 2,766 2,628 2,699 275,300
2025/10/10 2,630 2,649 2,608 2,621 134,700
2025/10/09 2,660 2,675 2,601 2,640 117,800
2025/10/08 2,665 2,690 2,613 2,644 122,200
2025/10/07 2,732 2,744 2,636 2,648 188,100
2025/10/06 2,710 2,770 2,666 2,770 207,500
2025/10/03 2,600 2,670 2,600 2,610 118,200
2025/10/02 2,600 2,625 2,543 2,545 160,500
2025/10/01 2,740 2,740 2,589 2,625 229,500
2025/09/30 2,815 2,817 2,741 2,741 253,700
2025/09/29 2,946 2,995 2,800 2,800 167,000
2025/09/26 2,922 2,970 2,914 2,941 79,100
2025/09/25 2,962 3,025 2,914 2,923 154,300
2025/09/24 3,075 3,085 2,977 3,015 93,600
2025/09/22 3,095 3,100 3,025 3,075 69,600
2025/09/19 3,045 3,140 3,010 3,045 555,400
2025/09/18 2,919 3,065 2,919 3,045 133,700
2025/09/17 2,902 2,934 2,860 2,908 118,900
2025/09/16 2,922 2,935 2,895 2,908 90,400
2025/09/12 2,956 2,956 2,909 2,922 86,200
2025/09/11 3,000 3,020 2,926 2,929 85,200
2025/09/10 3,035 3,040 2,946 2,995 85,500
2025/09/09 3,055 3,065 2,956 2,967 183,400
2025/09/08 2,978 2,987 2,920 2,928 88,700
2025/09/05 2,970 2,990 2,915 2,928 88,600
2025/09/04 2,910 2,932 2,883 2,920 120,500
2025/09/03 2,967 2,969 2,899 2,921 94,900
2025/09/02 3,080 3,095 2,951 2,969 106,400
2025/09/01 3,055 3,105 3,010 3,025 54,400
2025/08/29 3,025 3,110 3,015 3,085 103,900
2025/08/28 3,080 3,095 2,960 3,030 92,100
2025/08/27 3,150 3,165 3,045 3,050 80,700
2025/08/26 3,115 3,190 3,090 3,160 79,300
2025/08/25 3,110 3,240 3,110 3,120 148,100
2025/08/22 3,130 3,180 3,110 3,145 66,500
2025/08/21 3,225 3,240 3,125 3,130 123,600
2025/08/20 3,355 3,380 3,240 3,240 104,600
2025/08/19 3,320 3,385 3,295 3,365 105,800
2025/08/18 3,290 3,335 3,250 3,320 142,100
2025/08/15 3,360 3,370 3,265 3,290 109,900
2025/08/14 3,375 3,385 3,325 3,365 117,500
2025/08/13 3,335 3,430 3,280 3,380 152,600
2025/08/12 3,400 3,410 3,310 3,355 126,700
2025/08/08 3,390 3,410 3,310 3,375 152,300
2025/08/07 3,280 3,395 3,220 3,390 149,200
2025/08/06 3,160 3,240 3,150 3,215 154,100
2025/08/05 3,030 3,195 2,998 3,155 262,800
2025/08/04 2,809 2,963 2,798 2,930 135,700
2025/08/01 2,880 2,891 2,805 2,830 121,200
2025/07/31 2,860 2,903 2,832 2,882 133,700
2025/07/30 2,807 2,837 2,781 2,831 101,000
2025/07/29 2,903 2,928 2,803 2,810 173,700
2025/07/28 2,899 2,948 2,872 2,892 199,700
2025/07/25 2,833 2,919 2,833 2,869 175,200
2025/07/24 2,842 2,872 2,803 2,826 168,500
2025/07/23 2,799 2,863 2,786 2,840 170,600
2025/07/22 2,900 2,940 2,797 2,800 237,000
2025/07/18 2,861 2,892 2,794 2,862 251,600
2025/07/17 2,783 2,837 2,764 2,786 324,700
2025/07/16 2,778 2,900 2,699 2,723 503,300
2025/07/15 2,916 2,934 2,816 2,828 205,500
2025/07/14 2,917 2,927 2,844 2,866 178,100
2025/07/11 2,922 2,949 2,880 2,907 188,200
2025/07/10 3,005 3,010 2,922 2,941 151,300
2025/07/09 3,045 3,060 2,983 2,998 107,100
2025/07/08 3,030 3,065 3,005 3,045 87,100
2025/07/07 3,060 3,065 3,000 3,045 108,300
2025/07/04 3,050 3,060 3,015 3,030 133,000
2025/07/03 3,140 3,155 3,030 3,060 118,700
2025/07/02 3,175 3,205 3,145 3,155 112,600
2025/07/01 3,155 3,205 3,130 3,200 102,000
2025/06/30 3,165 3,200 3,145 3,165 163,100
2025/06/27 3,270 3,310 3,135 3,175 123,700
2025/06/26 3,195 3,225 3,180 3,225 106,800
2025/06/25 3,200 3,215 3,150 3,205 77,800
2025/06/24 3,200 3,235 3,170 3,205 91,100
2025/06/23 3,110 3,180 3,060 3,180 131,500
2025/06/20 3,160 3,210 3,125 3,170 200,100
2025/06/19 3,310 3,345 3,270 3,300 76,100
2025/06/18 3,365 3,400 3,310 3,345 102,500
2025/06/17 3,345 3,390 3,290 3,325 110,600
2025/06/16 3,345 3,355 3,265 3,335 99,100
2025/06/13 3,405 3,405 3,240 3,345 129,600
2025/06/12 3,320 3,420 3,295 3,410 114,300
2025/06/11 3,290 3,300 3,220 3,300 93,400
2025/06/10 3,180 3,290 3,175 3,250 232,600
2025/06/09 3,200 3,205 3,160 3,195 157,600
2025/06/06 3,255 3,280 3,195 3,225 104,300
2025/06/05 3,315 3,345 3,290 3,290 82,000
2025/06/04 3,345 3,350 3,260 3,310 105,300
2025/06/03 3,330 3,415 3,315 3,325 117,900
2025/06/02 3,360 3,450 3,340 3,370 109,500
2025/05/30 3,300 3,405 3,255 3,375 218,500
2025/05/29 3,255 3,290 3,150 3,235 110,000
2025/05/29 1 -> 2.00 分割
2025/05/28 6,590 6,700 6,510 6,510 89,700
2025/05/27 6,500 6,730 6,420 6,690 129,700
2025/05/26 6,270 6,530 6,200 6,420 67,700
2025/05/23 6,250 6,380 6,180 6,300 93,300
2025/05/22 6,400 6,440 6,180 6,300 109,500
2025/05/21 6,360 6,380 6,140 6,270 82,700
2025/05/20 6,410 6,520 6,400 6,450 74,600
2025/05/19 6,330 6,470 6,210 6,400 78,800
2025/05/16 6,370 6,570 6,320 6,430 101,400
2025/05/15 6,170 6,520 6,170 6,370 109,100
2025/05/14 6,150 6,240 6,070 6,190 62,400
2025/05/13 6,160 6,240 6,070 6,150 88,100
2025/05/12 6,200 6,380 6,200 6,260 113,300
2025/05/09 5,990 6,300 5,930 6,170 133,300
2025/05/08 5,910 6,050 5,830 6,020 115,500
2025/05/07 5,760 5,930 5,730 5,850 95,100
2025/05/02 5,820 5,870 5,620 5,750 77,900
2025/05/01 5,760 5,930 5,650 5,820 112,800
2025/04/30 5,670 5,770 5,610 5,680 105,600

このページの先頭へ