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
2026/05/25 2,444 2,502 2,372 2,430 406,600
2026/05/22 2,300 2,412 2,289 2,394 432,200
2026/05/21 2,236 2,315 2,226 2,292 324,700
2026/05/20 2,301 2,312 2,193 2,213 320,000
2026/05/19 2,168 2,279 2,161 2,276 511,000
2026/05/18 2,140 2,169 2,051 2,078 341,300
2026/05/15 1,970 2,025 1,957 2,002 185,400
2026/05/14 2,010 2,010 1,921 1,950 292,300
2026/05/13 2,010 2,066 2,003 2,032 130,800
2026/05/12 2,078 2,086 2,018 2,019 197,400
2026/05/11 2,105 2,132 2,071 2,073 206,400
2026/05/08 2,017 2,114 1,975 2,080 255,000
2026/05/07 2,017 2,045 1,971 1,980 287,400
2026/05/01 1,940 2,029 1,902 2,006 207,200
2026/04/30 2,031 2,046 1,944 1,980 383,100
2026/04/28 2,068 2,091 2,020 2,029 533,600
2026/04/27 2,092 2,124 2,051 2,062 221,000
2026/04/24 2,136 2,142 2,070 2,081 312,200
2026/04/23 2,204 2,224 2,068 2,086 348,200
2026/04/22 2,200 2,267 2,196 2,230 254,300
2026/04/21 2,259 2,290 2,202 2,214 257,000
2026/04/20 2,222 2,292 2,173 2,232 421,900
2026/04/17 2,179 2,320 2,132 2,268 989,900
2026/04/16 2,208 2,225 2,107 2,110 683,200
2026/04/15 2,065 2,280 2,025 2,277 1,292,300
2026/04/14 1,957 2,000 1,947 1,975 385,900
2026/04/13 1,889 1,951 1,889 1,951 258,500
2026/04/10 1,919 1,958 1,885 1,903 527,600
2026/04/09 1,951 1,982 1,936 1,978 257,300
2026/04/08 2,024 2,050 1,958 1,974 407,800
2026/04/07 2,020 2,083 2,017 2,041 257,200
2026/04/06 1,980 2,016 1,970 2,016 226,300
2026/04/03 1,910 1,933 1,904 1,926 99,400
2026/03/27 1,850 1,913 1,845 1,905 176,000
2026/03/26 1,877 1,879 1,828 1,847 158,700
2026/03/25 1,834 1,860 1,831 1,859 141,800
2026/03/24 1,933 1,940 1,832 1,853 259,500
2026/03/23 1,931 1,954 1,895 1,911 254,900
2026/03/19 1,963 1,996 1,947 1,947 185,900
2026/03/18 1,960 2,000 1,958 2,000 109,900
2026/03/17 2,010 2,031 1,995 1,997 135,500
2026/03/16 1,996 2,034 1,995 2,027 98,200
2026/03/13 1,977 2,026 1,971 2,016 139,100
2026/03/12 1,980 2,003 1,969 1,996 165,900
2026/03/11 1,950 2,035 1,950 2,014 199,000
2026/03/10 1,997 2,012 1,929 1,945 215,200
2026/03/09 1,933 2,002 1,923 2,000 311,000
2026/03/06 1,925 2,016 1,905 1,992 262,900
2026/03/05 1,900 1,934 1,886 1,910 172,800
2026/03/04 1,901 1,918 1,817 1,846 472,700
2026/03/03 1,925 1,962 1,873 1,877 301,000
2026/03/02 1,884 1,915 1,853 1,901 209,900
2026/02/27 1,924 1,944 1,871 1,885 232,200
2026/02/26 1,810 1,908 1,810 1,870 349,500
2026/02/25 1,739 1,845 1,728 1,801 314,300
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

このページの先頭へ