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 |
|---|---|---|---|---|---|
| 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 |
| 2023/09/25 | 5,040 | 5,240 | 5,010 | 5,190 | 36,500 |
| 2023/09/22 | 4,710 | 5,290 | 4,710 | 5,040 | 63,200 |
| 2023/09/21 | 4,725 | 4,795 | 4,645 | 4,710 | 28,600 |
| 2023/09/20 | 4,925 | 5,000 | 4,760 | 4,760 | 61,100 |
| 2023/09/19 | 4,960 | 5,090 | 4,960 | 4,970 | 35,100 |
| 2023/09/15 | 5,110 | 5,180 | 4,945 | 5,060 | 54,900 |
| 2023/09/14 | 5,210 | 5,250 | 5,050 | 5,130 | 68,300 |
| 2023/09/13 | 5,390 | 5,440 | 5,220 | 5,220 | 51,200 |
| 2023/09/12 | 5,600 | 5,690 | 5,360 | 5,400 | 57,500 |
| 2023/09/11 | 5,700 | 5,890 | 5,600 | 5,600 | 22,200 |
| 2023/09/08 | 5,550 | 5,780 | 5,550 | 5,700 | 18,900 |
| 2023/09/07 | 5,610 | 5,640 | 5,550 | 5,630 | 21,600 |
| 2023/09/06 | 5,700 | 5,810 | 5,660 | 5,660 | 17,500 |
| 2023/09/05 | 5,760 | 5,790 | 5,660 | 5,790 | 23,700 |
| 2023/09/04 | 5,910 | 5,910 | 5,750 | 5,760 | 23,800 |
| 2023/09/01 | 5,970 | 5,990 | 5,820 | 5,910 | 23,900 |
| 2023/08/31 | 6,000 | 6,160 | 5,920 | 6,070 | 14,100 |
| 2023/08/30 | 6,120 | 6,210 | 5,980 | 6,020 | 16,800 |
| 2023/08/29 | 6,230 | 6,300 | 6,140 | 6,160 | 29,300 |
| 2023/08/28 | 6,340 | 6,340 | 6,200 | 6,230 | 14,200 |
| 2023/08/25 | 6,060 | 6,320 | 6,020 | 6,240 | 27,500 |
| 2023/08/24 | 6,170 | 6,270 | 6,070 | 6,160 | 17,600 |
| 2023/08/23 | 6,000 | 6,240 | 6,000 | 6,150 | 19,700 |
| 2023/08/22 | 6,160 | 6,240 | 6,000 | 6,030 | 29,100 |
| 2023/08/21 | 5,740 | 6,160 | 5,740 | 6,160 | 30,800 |
| 2023/08/18 | 5,720 | 5,960 | 5,630 | 5,770 | 33,000 |
| 2023/08/17 | 5,600 | 5,840 | 5,510 | 5,780 | 33,300 |
| 2023/08/16 | 5,720 | 5,730 | 5,570 | 5,650 | 32,600 |
| 2023/08/15 | 5,740 | 5,880 | 5,670 | 5,820 | 24,500 |
| 2023/08/14 | 5,640 | 5,790 | 5,590 | 5,640 | 20,000 |
| 2023/08/10 | 5,800 | 5,830 | 5,590 | 5,660 | 43,400 |
| 2023/08/09 | 5,860 | 6,000 | 5,760 | 5,900 | 40,400 |
| 2023/08/08 | 6,190 | 6,190 | 5,850 | 5,850 | 35,600 |
| 2023/08/07 | 6,100 | 6,220 | 6,020 | 6,190 | 23,200 |
| 2023/08/04 | 6,110 | 6,260 | 6,060 | 6,120 | 21,400 |
| 2023/08/03 | 5,980 | 6,270 | 5,900 | 6,210 | 36,600 |
| 2023/08/02 | 6,160 | 6,240 | 6,010 | 6,080 | 39,900 |
| 2023/08/01 | 6,310 | 6,380 | 6,160 | 6,250 | 49,000 |
| 2023/07/31 | 6,390 | 6,510 | 6,270 | 6,410 | 32,900 |
| 2023/07/28 | 6,550 | 6,620 | 6,360 | 6,370 | 59,900 |
| 2023/07/27 | 6,700 | 6,950 | 6,680 | 6,750 | 62,100 |
| 2023/07/26 | 6,580 | 6,750 | 6,500 | 6,700 | 20,600 |
| 2023/07/25 | 6,770 | 6,770 | 6,440 | 6,580 | 35,800 |
| 2023/07/24 | 6,840 | 6,840 | 6,650 | 6,670 | 34,800 |
| 2023/07/21 | 6,890 | 6,930 | 6,680 | 6,840 | 40,200 |
| 2023/07/20 | 7,180 | 7,200 | 6,970 | 7,040 | 37,400 |
| 2023/07/19 | 6,900 | 7,330 | 6,800 | 7,210 | 82,500 |
| 2023/07/18 | 6,700 | 7,150 | 6,700 | 6,900 | 95,200 |
| 2023/07/14 | 6,640 | 7,020 | 6,600 | 6,640 | 98,000 |
| 2023/07/13 | 6,950 | 7,040 | 6,300 | 6,550 | 220,200 |
| 2023/07/12 | 7,240 | 7,240 | 7,110 | 7,240 | 149,900 |
| 2023/07/11 | 6,180 | 6,320 | 6,110 | 6,240 | 100,400 |
| 2023/07/10 | 5,960 | 6,050 | 5,880 | 5,910 | 41,400 |
| 2023/07/07 | 5,600 | 5,950 | 5,510 | 5,850 | 39,500 |
| 2023/07/06 | 6,350 | 6,400 | 5,800 | 5,800 | 74,900 |
| 2023/07/05 | 6,360 | 6,620 | 6,360 | 6,460 | 34,800 |
| 2023/07/04 | 6,440 | 6,480 | 6,320 | 6,410 | 27,000 |
| 2023/07/03 | 6,700 | 6,720 | 6,420 | 6,500 | 27,100 |
| 2023/06/30 | 6,520 | 6,800 | 6,520 | 6,620 | 44,300 |
| 2023/06/29 | 6,250 | 6,490 | 6,250 | 6,480 | 28,200 |
| 2023/06/28 | 6,300 | 6,390 | 6,190 | 6,250 | 32,100 |
| 2023/06/27 | 6,290 | 6,420 | 6,120 | 6,250 | 23,300 |
| 2023/06/26 | 6,350 | 6,530 | 6,210 | 6,290 | 26,900 |
| 2023/06/23 | 6,500 | 6,610 | 6,350 | 6,450 | 34,500 |
| 2023/06/22 | 6,600 | 6,670 | 6,420 | 6,420 | 37,700 |
| 2023/06/21 | 6,610 | 6,740 | 6,530 | 6,670 | 41,700 |
| 2023/06/20 | 6,720 | 6,760 | 6,480 | 6,610 | 56,800 |
| 2023/06/19 | 6,850 | 6,940 | 6,520 | 6,740 | 85,600 |
| 2023/06/16 | 6,120 | 6,420 | 6,120 | 6,350 | 42,300 |
| 2023/06/15 | 6,020 | 6,130 | 5,950 | 6,090 | 15,400 |
| 2023/06/14 | 6,060 | 6,110 | 5,930 | 6,030 | 25,400 |
| 2023/06/13 | 6,080 | 6,200 | 6,020 | 6,030 | 25,700 |
| 2023/06/12 | 5,780 | 6,020 | 5,700 | 6,000 | 29,400 |
| 2023/06/09 | 5,890 | 5,890 | 5,720 | 5,780 | 17,800 |
| 2023/06/08 | 5,790 | 5,900 | 5,720 | 5,810 | 28,700 |
| 2023/06/07 | 5,860 | 5,980 | 5,740 | 5,820 | 29,900 |
| 2023/06/06 | 5,790 | 5,830 | 5,650 | 5,760 | 27,900 |
| 2023/06/05 | 5,670 | 5,900 | 5,610 | 5,840 | 43,400 |
| 2023/06/02 | 5,550 | 5,570 | 5,350 | 5,440 | 33,500 |
| 2023/06/01 | 5,470 | 5,770 | 5,470 | 5,580 | 45,000 |
| 2023/05/31 | 5,360 | 5,510 | 5,300 | 5,370 | 31,300 |
| 2023/05/30 | 5,160 | 5,300 | 5,080 | 5,280 | 21,900 |
| 2023/05/29 | 5,110 | 5,200 | 5,050 | 5,150 | 20,400 |
| 2023/05/26 | 5,100 | 5,170 | 5,010 | 5,020 | 26,500 |
| 2023/05/25 | 5,280 | 5,380 | 5,090 | 5,160 | 26,400 |
| 2023/05/24 | 5,030 | 5,360 | 5,000 | 5,290 | 16,200 |
| 2023/05/23 | 5,300 | 5,410 | 5,100 | 5,100 | 29,100 |
| 2023/05/22 | 5,000 | 5,240 | 4,930 | 5,240 | 21,900 |
| 2023/05/19 | 4,955 | 5,020 | 4,925 | 4,985 | 22,400 |
| 2023/05/18 | 5,070 | 5,140 | 4,885 | 5,040 | 22,000 |
| 2023/05/17 | 5,190 | 5,260 | 5,110 | 5,110 | 15,300 |
| 2023/05/16 | 5,100 | 5,300 | 5,060 | 5,250 | 19,600 |
| 2023/05/15 | 5,220 | 5,230 | 5,000 | 5,080 | 15,800 |
| 2023/05/12 | 5,160 | 5,280 | 5,120 | 5,200 | 21,800 |
| 2023/05/11 | 5,220 | 5,330 | 5,140 | 5,160 | 34,400 |
| 2023/05/10 | 5,030 | 5,350 | 5,010 | 5,220 | 40,000 |
| 2023/05/09 | 5,090 | 5,120 | 5,010 | 5,040 | 42,500 |
| 2023/05/08 | 4,860 | 5,180 | 4,860 | 5,150 | 67,600 |
| 2023/05/02 | 4,690 | 4,975 | 4,675 | 4,850 | 42,700 |
| 2023/05/01 | 4,795 | 4,885 | 4,680 | 4,740 | 35,300 |
| 2023/04/28 | 4,605 | 4,720 | 4,545 | 4,660 | 38,400 |
| 2023/04/27 | 4,425 | 4,680 | 4,370 | 4,535 | 35,200 |
| 2023/04/26 | 4,435 | 4,500 | 4,380 | 4,430 | 26,600 |
| 2023/04/25 | 4,370 | 4,585 | 4,370 | 4,480 | 42,900 |
| 2023/04/24 | 4,480 | 4,595 | 4,295 | 4,370 | 52,300 |
| 2023/04/21 | 4,650 | 4,740 | 4,380 | 4,480 | 114,800 |
| 2023/04/20 | 4,595 | 4,875 | 4,520 | 4,785 | 53,600 |
| 2023/04/19 | 4,745 | 4,870 | 4,620 | 4,620 | 34,000 |
| 2023/04/18 | 4,830 | 4,830 | 4,620 | 4,745 | 30,100 |
| 2023/04/17 | 4,785 | 4,815 | 4,565 | 4,780 | 60,700 |
| 2023/04/14 | 4,915 | 4,970 | 4,705 | 4,785 | 70,500 |
| 2023/04/13 | 4,630 | 5,100 | 4,525 | 4,985 | 198,000 |
| 2023/04/12 | 4,800 | 4,875 | 4,450 | 4,875 | 305,300 |
| 2023/04/11 | 4,395 | 4,450 | 4,120 | 4,175 | 56,700 |
| 2023/04/10 | 4,195 | 4,400 | 4,190 | 4,390 | 23,700 |
| 2023/04/07 | 4,230 | 4,300 | 4,100 | 4,125 | 12,800 |
| 2023/04/06 | 4,260 | 4,305 | 4,200 | 4,215 | 11,800 |
| 2023/04/05 | 4,265 | 4,390 | 4,235 | 4,300 | 12,800 |
| 2023/04/04 | 4,450 | 4,450 | 4,250 | 4,280 | 19,200 |
| 2023/04/03 | 4,380 | 4,630 | 4,380 | 4,450 | 19,000 |
| 2023/03/31 | 4,405 | 4,410 | 4,245 | 4,335 | 24,100 |
| 2023/03/30 | 4,475 | 4,475 | 4,350 | 4,405 | 13,400 |
| 2023/03/29 | 4,490 | 4,525 | 4,370 | 4,475 | 14,700 |
| 2023/03/28 | 4,345 | 4,505 | 4,345 | 4,450 | 16,200 |
| 2023/03/27 | 4,515 | 4,515 | 4,355 | 4,400 | 26,100 |
| 2023/03/24 | 4,230 | 4,435 | 4,100 | 4,435 | 25,900 |
| 2023/03/23 | 4,305 | 4,305 | 4,120 | 4,160 | 25,100 |
| 2023/03/22 | 4,365 | 4,550 | 4,245 | 4,250 | 46,900 |
| 2023/03/20 | 4,220 | 4,370 | 4,115 | 4,235 | 29,400 |
| 2023/03/17 | 4,130 | 4,195 | 4,060 | 4,150 | 40,100 |
| 2023/03/16 | 3,935 | 4,260 | 3,920 | 4,255 | 24,500 |
| 2023/03/15 | 4,000 | 4,070 | 3,990 | 3,990 | 9,500 |
| 2023/03/14 | 4,045 | 4,080 | 3,970 | 3,985 | 13,700 |
| 2023/03/13 | 3,775 | 4,035 | 3,775 | 3,975 | 19,600 |
| 2023/03/10 | 3,800 | 3,920 | 3,720 | 3,845 | 10,400 |
| 2023/03/09 | 3,815 | 3,835 | 3,695 | 3,750 | 12,800 |
| 2023/03/08 | 3,885 | 3,920 | 3,740 | 3,815 | 16,500 |
| 2023/03/07 | 4,080 | 4,080 | 3,900 | 3,900 | 7,300 |
| 2023/03/06 | 4,090 | 4,100 | 3,930 | 4,000 | 10,900 |
| 2023/03/03 | 3,840 | 3,970 | 3,840 | 3,965 | 20,800 |
| 2023/03/02 | 3,950 | 3,950 | 3,840 | 3,840 | 7,400 |
| 2023/03/01 | 4,075 | 4,075 | 3,890 | 3,950 | 9,200 |
| 2023/02/28 | 3,825 | 4,010 | 3,825 | 3,955 | 9,300 |
| 2023/02/27 | 3,905 | 3,920 | 3,835 | 3,840 | 8,500 |
| 2023/02/24 | 3,985 | 4,045 | 3,965 | 3,965 | 6,000 |
| 2023/02/22 | 3,945 | 3,985 | 3,905 | 3,915 | 8,900 |
| 2023/02/21 | 4,000 | 4,070 | 3,985 | 4,015 | 6,300 |
| 2023/02/20 | 4,150 | 4,150 | 4,010 | 4,035 | 10,100 |
| 2023/02/17 | 4,040 | 4,100 | 3,980 | 4,070 | 13,000 |
| 2023/02/16 | 4,000 | 4,180 | 3,990 | 4,125 | 8,300 |
| 2023/02/15 | 4,195 | 4,195 | 3,990 | 4,005 | 11,700 |
| 2023/02/14 | 4,070 | 4,200 | 4,050 | 4,180 | 14,200 |
| 2023/02/13 | 4,085 | 4,130 | 4,025 | 4,060 | 18,900 |
| 2023/02/10 | 4,300 | 4,345 | 4,145 | 4,175 | 16,100 |
| 2023/02/09 | 4,255 | 4,380 | 4,145 | 4,335 | 37,800 |
| 2023/02/08 | 4,250 | 4,305 | 4,150 | 4,255 | 26,800 |
| 2023/02/07 | 4,180 | 4,250 | 4,110 | 4,230 | 38,500 |
| 2023/02/06 | 4,085 | 4,220 | 4,020 | 4,180 | 57,900 |
| 2023/02/03 | 3,870 | 4,055 | 3,820 | 4,015 | 37,700 |
| 2023/02/02 | 3,685 | 3,970 | 3,610 | 3,810 | 46,800 |
| 2023/02/01 | 3,605 | 3,735 | 3,600 | 3,600 | 54,200 |
| 2023/01/31 | 3,450 | 3,525 | 3,370 | 3,500 | 50,800 |
| 2023/01/30 | 3,270 | 3,420 | 3,220 | 3,280 | 35,800 |
| 2023/01/27 | 3,375 | 3,415 | 3,325 | 3,325 | 21,700 |
| 2023/01/26 | 3,500 | 3,505 | 3,370 | 3,400 | 40,300 |
| 2023/01/25 | 3,470 | 3,510 | 3,375 | 3,505 | 25,600 |
| 2023/01/24 | 3,610 | 3,635 | 3,480 | 3,485 | 28,200 |
| 2023/01/23 | 3,585 | 3,685 | 3,525 | 3,605 | 34,900 |
| 2023/01/20 | 3,645 | 3,690 | 3,485 | 3,575 | 44,400 |
| 2023/01/19 | 3,480 | 3,560 | 3,400 | 3,550 | 22,100 |
| 2023/01/18 | 3,510 | 3,555 | 3,425 | 3,520 | 18,100 |
| 2023/01/17 | 3,375 | 3,505 | 3,355 | 3,465 | 12,300 |
| 2023/01/16 | 3,450 | 3,800 | 3,390 | 3,390 | 41,800 |
| 2023/01/13 | 3,475 | 3,580 | 3,285 | 3,450 | 82,200 |
| 2023/01/12 | 3,370 | 3,505 | 3,330 | 3,475 | 49,500 |
| 2023/01/11 | 3,340 | 3,460 | 3,240 | 3,320 | 32,200 |
| 2023/01/10 | 3,290 | 3,380 | 3,150 | 3,285 | 35,000 |
| 2023/01/06 | 3,150 | 3,205 | 3,080 | 3,165 | 16,300 |
| 2023/01/05 | 3,205 | 3,270 | 3,110 | 3,220 | 32,700 |
| 2023/01/04 | 3,355 | 3,435 | 3,235 | 3,250 | 18,700 |