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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 5,520 | 5,690 | 5,500 | 5,620 | 441,200 |
| 2025/04/25 | 5,380 | 5,420 | 5,250 | 5,290 | 106,200 |
| 2025/04/24 | 5,570 | 5,580 | 5,340 | 5,400 | 95,300 |
| 2025/04/23 | 5,650 | 5,690 | 5,500 | 5,590 | 120,200 |
| 2025/04/22 | 5,740 | 5,830 | 5,630 | 5,750 | 128,400 |
| 2025/04/21 | 5,590 | 5,880 | 5,590 | 5,840 | 240,400 |
| 2025/04/18 | 5,270 | 5,590 | 5,260 | 5,490 | 205,400 |
| 2025/04/17 | 5,340 | 5,400 | 5,210 | 5,270 | 195,800 |
| 2025/04/16 | 5,230 | 5,480 | 5,030 | 5,350 | 729,100 |
| 2025/04/15 | 4,790 | 4,885 | 4,735 | 4,815 | 169,600 |
| 2025/04/14 | 4,635 | 4,830 | 4,635 | 4,730 | 99,500 |
| 2025/04/11 | 4,450 | 4,790 | 4,420 | 4,700 | 133,800 |
| 2025/04/10 | 4,600 | 4,660 | 4,475 | 4,570 | 93,000 |
| 2025/04/09 | 4,235 | 4,365 | 4,140 | 4,305 | 82,100 |
| 2025/04/08 | 4,240 | 4,415 | 4,200 | 4,245 | 109,600 |
| 2025/04/07 | 4,065 | 4,190 | 3,930 | 3,965 | 111,700 |
| 2025/04/04 | 4,635 | 4,655 | 4,460 | 4,575 | 94,800 |
| 2025/04/03 | 4,670 | 4,800 | 4,635 | 4,690 | 80,200 |
| 2025/04/02 | 4,900 | 4,910 | 4,780 | 4,880 | 49,300 |
| 2025/04/01 | 5,030 | 5,090 | 4,830 | 4,865 | 86,600 |
| 2025/03/31 | 5,100 | 5,110 | 4,950 | 5,020 | 76,700 |
| 2025/03/28 | 5,080 | 5,180 | 5,060 | 5,180 | 29,300 |
| 2025/03/27 | 5,050 | 5,170 | 5,010 | 5,140 | 41,300 |
| 2025/03/26 | 5,040 | 5,130 | 5,040 | 5,080 | 33,400 |
| 2025/03/25 | 5,230 | 5,230 | 5,020 | 5,020 | 52,300 |
| 2025/03/24 | 5,250 | 5,350 | 5,180 | 5,210 | 69,800 |
| 2025/03/21 | 5,180 | 5,240 | 5,160 | 5,200 | 42,800 |
| 2025/03/19 | 5,350 | 5,350 | 5,140 | 5,150 | 81,500 |
| 2025/03/18 | 5,300 | 5,450 | 5,150 | 5,360 | 124,000 |
| 2025/03/17 | 5,350 | 5,350 | 5,160 | 5,290 | 73,500 |
| 2025/03/14 | 5,190 | 5,380 | 5,110 | 5,330 | 112,100 |
| 2025/03/13 | 5,110 | 5,470 | 5,090 | 5,200 | 252,800 |
| 2025/03/12 | 5,020 | 5,130 | 4,950 | 5,090 | 78,100 |
| 2025/03/11 | 4,840 | 5,050 | 4,690 | 5,020 | 157,400 |
| 2025/03/10 | 5,030 | 5,060 | 4,740 | 4,910 | 187,500 |
| 2025/03/07 | 5,070 | 5,070 | 4,935 | 4,995 | 84,600 |
| 2025/03/06 | 4,900 | 5,150 | 4,850 | 5,090 | 114,200 |
| 2025/03/05 | 4,940 | 4,940 | 4,650 | 4,845 | 201,800 |
| 2025/03/04 | 4,990 | 5,100 | 4,720 | 5,040 | 257,400 |
| 2025/03/03 | 4,890 | 4,920 | 4,700 | 4,710 | 115,500 |
| 2025/02/28 | 4,800 | 4,840 | 4,705 | 4,750 | 59,400 |
| 2025/02/27 | 4,850 | 4,870 | 4,745 | 4,800 | 62,100 |
| 2025/02/26 | 4,900 | 4,940 | 4,695 | 4,710 | 80,800 |
| 2025/02/25 | 5,010 | 5,080 | 4,925 | 4,940 | 69,500 |
| 2025/02/21 | 5,150 | 5,210 | 5,070 | 5,070 | 67,100 |
| 2025/02/20 | 5,350 | 5,400 | 5,160 | 5,230 | 68,000 |
| 2025/02/19 | 5,370 | 5,440 | 5,270 | 5,350 | 103,600 |
| 2025/02/18 | 5,240 | 5,450 | 5,240 | 5,350 | 168,800 |
| 2025/02/17 | 5,170 | 5,300 | 5,130 | 5,140 | 97,800 |
| 2025/02/14 | 5,090 | 5,220 | 5,080 | 5,160 | 81,300 |
| 2025/02/13 | 5,130 | 5,150 | 5,070 | 5,090 | 55,100 |
| 2025/02/12 | 5,090 | 5,230 | 5,060 | 5,190 | 103,500 |
| 2025/02/10 | 5,100 | 5,230 | 5,100 | 5,110 | 126,300 |
| 2025/02/07 | 5,100 | 5,170 | 5,020 | 5,080 | 93,500 |
| 2025/02/06 | 5,010 | 5,150 | 4,900 | 5,150 | 175,400 |
| 2025/02/05 | 4,950 | 5,070 | 4,930 | 5,010 | 69,500 |
| 2025/02/04 | 4,945 | 5,000 | 4,800 | 4,955 | 65,200 |
| 2025/02/03 | 4,900 | 4,970 | 4,860 | 4,965 | 81,800 |
| 2025/01/31 | 5,040 | 5,100 | 4,870 | 4,915 | 275,100 |
| 2025/01/30 | 4,950 | 5,000 | 4,795 | 4,830 | 140,600 |
| 2025/01/29 | 4,900 | 4,970 | 4,810 | 4,920 | 161,400 |
| 2025/01/28 | 4,620 | 4,915 | 4,620 | 4,870 | 158,600 |
| 2025/01/27 | 4,795 | 4,890 | 4,550 | 4,550 | 119,800 |
| 2025/01/24 | 4,505 | 4,760 | 4,500 | 4,725 | 91,900 |
| 2025/01/23 | 4,665 | 4,665 | 4,495 | 4,495 | 110,800 |
| 2025/01/22 | 4,610 | 4,765 | 4,600 | 4,665 | 104,400 |
| 2025/01/21 | 4,775 | 4,775 | 4,550 | 4,605 | 132,000 |
| 2025/01/20 | 4,845 | 5,050 | 4,830 | 4,840 | 75,800 |
| 2025/01/17 | 4,820 | 4,860 | 4,575 | 4,840 | 103,400 |
| 2025/01/16 | 4,950 | 5,020 | 4,760 | 4,830 | 116,400 |
| 2025/01/15 | 4,570 | 4,885 | 4,505 | 4,860 | 142,200 |
| 2025/01/14 | 4,745 | 4,745 | 4,490 | 4,500 | 111,700 |
| 2025/01/10 | 4,720 | 4,785 | 4,640 | 4,765 | 34,300 |
| 2025/01/09 | 4,715 | 4,780 | 4,670 | 4,770 | 48,800 |
| 2025/01/08 | 4,765 | 4,795 | 4,665 | 4,755 | 53,000 |
| 2025/01/07 | 4,860 | 4,885 | 4,755 | 4,765 | 58,400 |
| 2025/01/06 | 5,000 | 5,090 | 4,785 | 4,790 | 104,100 |
| 2024/12/30 | 4,830 | 4,940 | 4,695 | 4,935 | 66,700 |
| 2024/12/27 | 4,815 | 4,925 | 4,785 | 4,830 | 68,300 |
| 2024/12/26 | 4,785 | 4,855 | 4,720 | 4,755 | 73,200 |
| 2024/12/25 | 4,700 | 4,830 | 4,685 | 4,745 | 61,100 |
| 2024/12/24 | 4,775 | 4,785 | 4,675 | 4,705 | 62,700 |
| 2024/12/23 | 4,885 | 5,170 | 4,775 | 4,775 | 162,300 |
| 2024/12/20 | 4,735 | 4,895 | 4,665 | 4,815 | 81,500 |
| 2024/12/19 | 4,680 | 4,770 | 4,650 | 4,735 | 81,400 |
| 2024/12/18 | 4,730 | 4,840 | 4,660 | 4,750 | 93,300 |
| 2024/12/17 | 4,680 | 4,790 | 4,565 | 4,780 | 118,300 |
| 2024/12/16 | 4,630 | 4,740 | 4,590 | 4,695 | 110,200 |
| 2024/12/13 | 4,720 | 4,875 | 4,630 | 4,630 | 126,100 |
| 2024/12/12 | 4,850 | 4,900 | 4,700 | 4,720 | 134,100 |
| 2024/12/11 | 4,655 | 4,910 | 4,615 | 4,880 | 194,700 |
| 2024/12/10 | 4,485 | 4,725 | 4,265 | 4,655 | 420,000 |
| 2024/12/09 | 4,515 | 4,740 | 4,515 | 4,600 | 153,400 |
| 2024/12/06 | 4,890 | 4,890 | 4,475 | 4,560 | 252,500 |
| 2024/12/05 | 5,000 | 5,000 | 4,995 | 4,995 | 289,700 |
| 2024/12/04 | 5,100 | 5,100 | 4,995 | 4,995 | 282,900 |
| 2024/12/03 | 5,210 | 5,320 | 5,000 | 5,200 | 83,500 |
| 2024/12/02 | 5,300 | 5,350 | 5,210 | 5,270 | 49,500 |
| 2024/11/29 | 5,030 | 5,530 | 4,940 | 5,470 | 101,100 |
| 2024/11/28 | 4,800 | 4,975 | 4,775 | 4,955 | 33,600 |
| 2024/11/27 | 4,840 | 4,940 | 4,705 | 4,905 | 61,000 |
| 2024/11/26 | 4,800 | 4,810 | 4,560 | 4,770 | 165,700 |
| 2024/11/25 | 5,010 | 5,030 | 4,900 | 4,955 | 40,800 |
| 2024/11/22 | 5,060 | 5,120 | 4,970 | 4,980 | 22,900 |
| 2024/11/21 | 5,050 | 5,090 | 4,965 | 5,070 | 19,500 |
| 2024/11/20 | 5,240 | 5,280 | 5,040 | 5,050 | 63,100 |
| 2024/11/19 | 4,860 | 5,120 | 4,860 | 5,100 | 75,400 |
| 2024/11/18 | 4,625 | 4,960 | 4,615 | 4,895 | 49,200 |
| 2024/11/15 | 4,660 | 4,720 | 4,605 | 4,695 | 51,600 |
| 2024/11/14 | 4,560 | 4,690 | 4,560 | 4,660 | 37,200 |
| 2024/11/13 | 4,675 | 4,710 | 4,515 | 4,560 | 65,000 |
| 2024/11/12 | 4,685 | 4,795 | 4,625 | 4,645 | 54,400 |
| 2024/11/11 | 4,825 | 4,880 | 4,685 | 4,720 | 57,200 |
| 2024/11/08 | 4,565 | 4,785 | 4,565 | 4,765 | 44,200 |
| 2024/11/07 | 4,645 | 4,645 | 4,455 | 4,570 | 34,600 |
| 2024/11/06 | 4,395 | 4,580 | 4,335 | 4,575 | 70,300 |
| 2024/11/05 | 4,440 | 4,470 | 4,310 | 4,330 | 48,300 |
| 2024/11/01 | 4,565 | 4,565 | 4,395 | 4,445 | 50,000 |
| 2024/10/31 | 4,735 | 4,740 | 4,655 | 4,705 | 62,000 |
| 2024/10/30 | 4,715 | 4,715 | 4,615 | 4,710 | 40,400 |
| 2024/10/29 | 4,640 | 4,730 | 4,605 | 4,705 | 34,100 |
| 2024/10/28 | 4,480 | 4,650 | 4,475 | 4,615 | 33,100 |
| 2024/10/25 | 4,580 | 4,610 | 4,495 | 4,535 | 37,400 |
| 2024/10/24 | 4,590 | 4,695 | 4,545 | 4,565 | 46,100 |
| 2024/10/23 | 4,650 | 4,705 | 4,545 | 4,600 | 43,200 |
| 2024/10/22 | 4,850 | 4,850 | 4,650 | 4,675 | 39,100 |
| 2024/10/21 | 4,840 | 4,895 | 4,810 | 4,865 | 49,100 |
| 2024/10/18 | 4,935 | 4,980 | 4,890 | 4,910 | 58,700 |
| 2024/10/17 | 5,200 | 5,200 | 4,930 | 4,960 | 116,400 |
| 2024/10/16 | 5,490 | 5,850 | 5,260 | 5,280 | 111,500 |
| 2024/10/15 | 5,780 | 5,780 | 5,560 | 5,590 | 62,200 |
| 2024/10/11 | 5,580 | 5,790 | 5,540 | 5,730 | 47,100 |
| 2024/10/10 | 5,870 | 5,880 | 5,560 | 5,580 | 47,600 |
| 2024/10/09 | 5,610 | 5,830 | 5,610 | 5,820 | 48,900 |
| 2024/10/08 | 5,440 | 5,610 | 5,400 | 5,610 | 37,000 |
| 2024/10/07 | 5,500 | 5,600 | 5,460 | 5,490 | 40,100 |
| 2024/10/04 | 5,300 | 5,560 | 5,300 | 5,400 | 42,200 |
| 2024/10/03 | 5,340 | 5,410 | 5,230 | 5,320 | 44,300 |
| 2024/10/02 | 5,310 | 5,400 | 5,210 | 5,290 | 73,000 |
| 2024/10/01 | 5,650 | 5,650 | 5,380 | 5,510 | 55,800 |
| 2024/09/30 | 5,600 | 5,910 | 5,570 | 5,680 | 60,600 |
| 2024/09/27 | 5,710 | 5,750 | 5,630 | 5,650 | 29,800 |
| 2024/09/26 | 5,630 | 5,760 | 5,590 | 5,730 | 25,800 |
| 2024/09/25 | 5,830 | 5,830 | 5,560 | 5,610 | 42,000 |
| 2024/09/24 | 5,920 | 5,930 | 5,800 | 5,830 | 32,200 |
| 2024/09/20 | 5,870 | 5,890 | 5,670 | 5,800 | 33,800 |
| 2024/09/19 | 5,730 | 5,800 | 5,710 | 5,760 | 35,600 |
| 2024/09/18 | 5,720 | 5,760 | 5,600 | 5,630 | 44,100 |
| 2024/09/17 | 5,520 | 5,700 | 5,520 | 5,700 | 39,600 |
| 2024/09/13 | 5,660 | 5,690 | 5,500 | 5,510 | 33,300 |
| 2024/09/12 | 5,470 | 5,620 | 5,470 | 5,620 | 55,500 |
| 2024/09/11 | 5,470 | 5,590 | 5,230 | 5,310 | 60,900 |
| 2024/09/10 | 5,430 | 5,580 | 5,410 | 5,530 | 46,700 |
| 2024/09/09 | 5,210 | 5,490 | 5,150 | 5,420 | 45,400 |
| 2024/09/06 | 5,620 | 5,620 | 5,350 | 5,390 | 38,000 |
| 2024/09/05 | 5,230 | 5,610 | 5,210 | 5,520 | 91,300 |
| 2024/09/04 | 5,390 | 5,500 | 5,250 | 5,280 | 50,900 |
| 2024/09/03 | 5,180 | 5,490 | 5,150 | 5,490 | 74,700 |
| 2024/09/02 | 5,450 | 5,490 | 5,180 | 5,180 | 44,000 |
| 2024/08/30 | 5,290 | 5,430 | 5,270 | 5,380 | 58,300 |
| 2024/08/29 | 5,180 | 5,360 | 5,170 | 5,260 | 43,200 |
| 2024/08/28 | 5,190 | 5,240 | 5,120 | 5,220 | 35,100 |
| 2024/08/27 | 5,350 | 5,350 | 5,170 | 5,230 | 51,000 |
| 2024/08/26 | 5,350 | 5,390 | 5,200 | 5,380 | 69,300 |
| 2024/08/23 | 5,300 | 5,350 | 5,140 | 5,300 | 61,000 |
| 2024/08/22 | 5,200 | 5,220 | 5,070 | 5,220 | 61,000 |
| 2024/08/21 | 5,050 | 5,280 | 5,020 | 5,190 | 78,100 |
| 2024/08/20 | 4,865 | 5,110 | 4,865 | 5,080 | 97,900 |
| 2024/08/19 | 4,900 | 4,900 | 4,695 | 4,760 | 84,700 |