バルテス・ホールディングス(4442)の株価時系列情報
バルテス・ホールディングス(4442)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 |
|---|---|---|---|---|---|
| 2025/09/12 | 465 | 465 | 452 | 457 | 50,700 |
| 2025/09/11 | 459 | 464 | 459 | 461 | 34,300 |
| 2025/09/10 | 468 | 468 | 457 | 457 | 55,000 |
| 2025/09/09 | 468 | 470 | 464 | 465 | 44,900 |
| 2025/09/08 | 465 | 468 | 463 | 463 | 55,700 |
| 2025/09/05 | 460 | 464 | 459 | 461 | 44,000 |
| 2025/09/04 | 460 | 464 | 456 | 457 | 55,700 |
| 2025/09/03 | 459 | 463 | 455 | 462 | 32,900 |
| 2025/09/02 | 464 | 464 | 455 | 455 | 29,800 |
| 2025/09/01 | 467 | 467 | 456 | 461 | 44,700 |
| 2025/08/29 | 455 | 470 | 455 | 465 | 69,400 |
| 2025/08/28 | 455 | 456 | 447 | 454 | 38,400 |
| 2025/08/27 | 448 | 452 | 447 | 452 | 57,300 |
| 2025/08/26 | 447 | 447 | 441 | 444 | 35,800 |
| 2025/08/25 | 441 | 449 | 441 | 446 | 46,400 |
| 2025/08/22 | 440 | 444 | 438 | 440 | 56,600 |
| 2025/08/21 | 426 | 435 | 424 | 435 | 40,500 |
| 2025/08/20 | 428 | 428 | 421 | 421 | 55,900 |
| 2025/08/19 | 426 | 428 | 425 | 427 | 32,700 |
| 2025/08/18 | 425 | 429 | 422 | 428 | 39,400 |
| 2025/08/15 | 422 | 425 | 421 | 425 | 27,000 |
| 2025/08/14 | 427 | 427 | 421 | 425 | 46,200 |
| 2025/08/13 | 431 | 436 | 420 | 425 | 82,500 |
| 2025/08/12 | 442 | 443 | 430 | 430 | 67,700 |
| 2025/08/08 | 436 | 438 | 428 | 438 | 55,100 |
| 2025/08/07 | 433 | 436 | 433 | 435 | 17,400 |
| 2025/08/06 | 432 | 435 | 432 | 433 | 17,200 |
| 2025/08/05 | 433 | 435 | 430 | 432 | 28,000 |
| 2025/08/04 | 426 | 432 | 424 | 431 | 18,300 |
| 2025/08/01 | 427 | 429 | 424 | 426 | 25,500 |
| 2025/07/31 | 429 | 433 | 426 | 427 | 24,400 |
| 2025/07/30 | 432 | 432 | 429 | 429 | 22,200 |
| 2025/07/29 | 431 | 431 | 425 | 431 | 42,300 |
| 2025/07/28 | 428 | 428 | 422 | 427 | 35,000 |
| 2025/07/25 | 424 | 430 | 424 | 428 | 26,900 |
| 2025/07/24 | 427 | 429 | 424 | 425 | 20,500 |
| 2025/07/23 | 430 | 430 | 424 | 426 | 17,600 |
| 2025/07/22 | 421 | 426 | 420 | 425 | 18,300 |
| 2025/07/18 | 422 | 422 | 417 | 417 | 12,900 |
| 2025/07/17 | 416 | 422 | 416 | 420 | 14,200 |
| 2025/07/16 | 420 | 421 | 415 | 417 | 17,700 |
| 2025/07/15 | 424 | 424 | 417 | 417 | 18,200 |
| 2025/07/14 | 418 | 423 | 414 | 420 | 19,000 |
| 2025/07/11 | 416 | 420 | 414 | 418 | 26,100 |
| 2025/07/10 | 421 | 421 | 415 | 416 | 18,100 |
| 2025/07/09 | 426 | 426 | 414 | 416 | 37,100 |
| 2025/07/08 | 421 | 425 | 418 | 422 | 20,700 |
| 2025/07/07 | 424 | 433 | 421 | 424 | 88,400 |
| 2025/07/04 | 428 | 430 | 419 | 424 | 41,300 |
| 2025/07/03 | 414 | 429 | 411 | 428 | 95,800 |
| 2025/07/02 | 411 | 419 | 410 | 414 | 65,300 |
| 2025/07/01 | 409 | 416 | 408 | 416 | 61,500 |
| 2025/06/30 | 408 | 414 | 408 | 410 | 44,700 |
| 2025/06/27 | 411 | 411 | 407 | 407 | 36,900 |
| 2025/06/26 | 408 | 410 | 406 | 407 | 19,500 |
| 2025/06/25 | 409 | 409 | 403 | 403 | 51,000 |
| 2025/06/24 | 418 | 418 | 405 | 407 | 49,100 |
| 2025/06/23 | 415 | 416 | 410 | 412 | 20,400 |
| 2025/06/20 | 420 | 421 | 416 | 419 | 16,700 |
| 2025/06/19 | 417 | 423 | 417 | 418 | 31,800 |
| 2025/06/18 | 418 | 420 | 417 | 417 | 16,200 |
| 2025/06/17 | 415 | 417 | 412 | 417 | 20,700 |
| 2025/06/16 | 410 | 413 | 408 | 412 | 19,000 |
| 2025/06/13 | 427 | 427 | 411 | 411 | 40,400 |
| 2025/06/12 | 419 | 425 | 417 | 421 | 41,500 |
| 2025/06/11 | 417 | 419 | 416 | 417 | 25,200 |
| 2025/06/10 | 409 | 417 | 409 | 417 | 48,300 |
| 2025/06/09 | 409 | 411 | 408 | 409 | 14,900 |
| 2025/06/06 | 407 | 411 | 405 | 409 | 34,200 |
| 2025/06/05 | 410 | 415 | 409 | 409 | 14,500 |
| 2025/06/04 | 413 | 413 | 408 | 408 | 24,800 |
| 2025/06/03 | 414 | 416 | 408 | 411 | 47,400 |
| 2025/06/02 | 415 | 420 | 414 | 418 | 39,700 |
| 2025/05/30 | 418 | 419 | 414 | 414 | 26,300 |
| 2025/05/29 | 420 | 420 | 413 | 413 | 43,300 |
| 2025/05/28 | 417 | 420 | 413 | 413 | 45,500 |
| 2025/05/27 | 413 | 420 | 412 | 417 | 49,900 |
| 2025/05/26 | 408 | 412 | 406 | 411 | 39,900 |
| 2025/05/23 | 408 | 408 | 403 | 404 | 36,500 |
| 2025/05/22 | 401 | 405 | 400 | 401 | 50,800 |
| 2025/05/21 | 416 | 417 | 404 | 405 | 59,900 |
| 2025/05/20 | 411 | 421 | 411 | 412 | 46,000 |
| 2025/05/19 | 420 | 424 | 402 | 412 | 86,600 |
| 2025/05/16 | 425 | 425 | 419 | 420 | 52,300 |
| 2025/05/15 | 427 | 433 | 419 | 425 | 114,100 |
| 2025/05/14 | 445 | 448 | 435 | 443 | 44,300 |
| 2025/05/13 | 449 | 449 | 441 | 443 | 83,700 |
| 2025/05/12 | 442 | 447 | 437 | 447 | 45,900 |
| 2025/05/09 | 440 | 443 | 437 | 442 | 38,000 |
| 2025/05/08 | 440 | 440 | 432 | 435 | 43,400 |
| 2025/05/07 | 438 | 455 | 427 | 440 | 248,300 |
| 2025/05/02 | 433 | 441 | 430 | 440 | 77,200 |
| 2025/05/01 | 430 | 431 | 424 | 427 | 38,600 |
| 2025/04/30 | 430 | 430 | 422 | 430 | 41,600 |
| 2025/04/28 | 424 | 428 | 423 | 427 | 30,300 |
| 2025/04/25 | 417 | 424 | 416 | 424 | 30,500 |
| 2025/04/24 | 421 | 423 | 416 | 418 | 30,400 |
| 2025/04/23 | 422 | 422 | 415 | 418 | 31,900 |
| 2025/04/22 | 420 | 424 | 416 | 416 | 36,000 |
| 2025/04/21 | 410 | 420 | 410 | 420 | 41,400 |
| 2025/04/18 | 410 | 417 | 407 | 411 | 88,200 |
| 2025/04/17 | 405 | 411 | 402 | 408 | 44,200 |
| 2025/04/16 | 411 | 411 | 398 | 401 | 76,900 |
| 2025/04/15 | 404 | 412 | 401 | 410 | 59,500 |
| 2025/04/14 | 393 | 404 | 392 | 398 | 64,300 |
| 2025/04/11 | 372 | 393 | 364 | 392 | 108,600 |
| 2025/04/10 | 378 | 384 | 374 | 383 | 105,300 |
| 2025/04/09 | 360 | 360 | 346 | 354 | 117,500 |
| 2025/04/08 | 352 | 374 | 352 | 368 | 155,300 |
| 2025/04/07 | 342 | 352 | 335 | 335 | 269,300 |
| 2025/04/04 | 398 | 398 | 368 | 382 | 287,000 |
| 2025/04/03 | 409 | 415 | 403 | 406 | 111,000 |
| 2025/04/02 | 417 | 425 | 411 | 421 | 49,400 |
| 2025/04/01 | 418 | 422 | 412 | 412 | 60,200 |
| 2025/03/31 | 427 | 427 | 416 | 416 | 113,100 |
| 2025/03/28 | 438 | 441 | 432 | 435 | 129,900 |
| 2025/03/27 | 442 | 443 | 435 | 440 | 296,500 |
| 2025/03/26 | 441 | 448 | 439 | 446 | 105,000 |
| 2025/03/25 | 445 | 445 | 438 | 442 | 115,800 |
| 2025/03/24 | 447 | 451 | 442 | 442 | 151,300 |
| 2025/03/21 | 436 | 446 | 434 | 442 | 151,500 |
| 2025/03/19 | 430 | 436 | 429 | 434 | 83,600 |
| 2025/03/18 | 431 | 431 | 425 | 427 | 75,500 |
| 2025/03/17 | 427 | 436 | 424 | 429 | 226,900 |
| 2025/03/14 | 401 | 420 | 401 | 416 | 211,900 |
| 2025/03/13 | 417 | 419 | 402 | 402 | 402,800 |
| 2025/03/12 | 417 | 420 | 411 | 413 | 266,800 |
| 2025/03/11 | 423 | 425 | 413 | 421 | 305,100 |
| 2025/03/10 | 432 | 434 | 427 | 431 | 197,700 |
| 2025/03/07 | 443 | 443 | 430 | 432 | 307,600 |
| 2025/03/06 | 455 | 456 | 447 | 448 | 235,300 |
| 2025/03/05 | 477 | 477 | 450 | 451 | 575,200 |
| 2025/03/04 | 490 | 491 | 478 | 485 | 194,000 |
| 2025/03/03 | 520 | 526 | 493 | 493 | 254,000 |
| 2025/02/28 | 514 | 521 | 503 | 507 | 135,800 |
| 2025/02/27 | 499 | 506 | 493 | 506 | 100,800 |
| 2025/02/26 | 527 | 534 | 489 | 497 | 438,900 |
| 2025/02/25 | 550 | 563 | 541 | 541 | 127,200 |
| 2025/02/21 | 551 | 552 | 538 | 541 | 121,400 |
| 2025/02/20 | 552 | 573 | 550 | 554 | 221,900 |
| 2025/02/19 | 566 | 577 | 548 | 562 | 458,500 |
| 2025/02/18 | 564 | 568 | 513 | 557 | 1,016,600 |
| 2025/02/17 | 564 | 564 | 564 | 564 | 104,000 |
| 2025/02/14 | 500 | 502 | 484 | 484 | 88,200 |
| 2025/02/13 | 497 | 502 | 491 | 498 | 67,000 |
| 2025/02/12 | 490 | 502 | 475 | 496 | 86,300 |
| 2025/02/10 | 467 | 494 | 463 | 482 | 118,200 |
| 2025/02/07 | 466 | 469 | 463 | 463 | 30,400 |
| 2025/02/06 | 464 | 466 | 461 | 465 | 38,900 |
| 2025/02/05 | 452 | 459 | 447 | 459 | 35,100 |
| 2025/02/04 | 447 | 458 | 447 | 452 | 41,900 |
| 2025/02/03 | 447 | 450 | 443 | 447 | 34,200 |
| 2025/01/31 | 463 | 463 | 451 | 453 | 25,700 |
| 2025/01/30 | 456 | 467 | 456 | 458 | 48,300 |
| 2025/01/29 | 467 | 467 | 460 | 464 | 36,000 |
| 2025/01/28 | 459 | 465 | 450 | 465 | 40,800 |
| 2025/01/27 | 467 | 468 | 455 | 459 | 38,200 |
| 2025/01/24 | 454 | 470 | 454 | 463 | 56,900 |
| 2025/01/23 | 449 | 459 | 437 | 459 | 83,300 |
| 2025/01/22 | 447 | 450 | 442 | 450 | 54,600 |
| 2025/01/21 | 446 | 446 | 433 | 445 | 43,000 |
| 2025/01/20 | 435 | 445 | 433 | 445 | 55,300 |
| 2025/01/17 | 435 | 436 | 420 | 422 | 71,000 |
| 2025/01/16 | 450 | 450 | 435 | 438 | 44,200 |
| 2025/01/15 | 444 | 461 | 444 | 446 | 48,900 |
| 2025/01/14 | 465 | 465 | 436 | 443 | 83,400 |
| 2025/01/10 | 463 | 470 | 451 | 457 | 104,200 |
| 2025/01/09 | 432 | 462 | 432 | 460 | 137,700 |
| 2025/01/08 | 430 | 437 | 428 | 432 | 43,100 |
| 2025/01/07 | 422 | 433 | 420 | 433 | 38,400 |
| 2025/01/06 | 423 | 428 | 415 | 420 | 102,800 |
| 2024/12/30 | 421 | 430 | 419 | 420 | 109,900 |
| 2024/12/27 | 429 | 431 | 422 | 427 | 55,800 |
| 2024/12/26 | 420 | 428 | 417 | 422 | 86,900 |
| 2024/12/25 | 421 | 428 | 418 | 423 | 74,500 |
| 2024/12/24 | 426 | 427 | 420 | 420 | 112,600 |
| 2024/12/23 | 427 | 431 | 424 | 428 | 82,600 |
| 2024/12/20 | 450 | 451 | 427 | 427 | 108,900 |
| 2024/12/19 | 430 | 455 | 430 | 453 | 103,600 |
| 2024/12/18 | 439 | 446 | 430 | 444 | 59,000 |
| 2024/12/17 | 441 | 441 | 433 | 439 | 64,600 |
| 2024/12/16 | 440 | 445 | 437 | 439 | 40,500 |
| 2024/12/13 | 458 | 458 | 441 | 442 | 66,400 |
| 2024/12/12 | 454 | 467 | 450 | 450 | 62,500 |
| 2024/12/11 | 459 | 459 | 449 | 450 | 38,600 |
| 2024/12/10 | 468 | 468 | 455 | 461 | 47,200 |
| 2024/12/09 | 457 | 470 | 457 | 470 | 57,900 |
| 2024/12/06 | 457 | 457 | 447 | 451 | 51,800 |
| 2024/12/05 | 460 | 466 | 459 | 459 | 42,600 |
| 2024/12/04 | 467 | 467 | 459 | 462 | 48,900 |
| 2024/12/03 | 481 | 481 | 465 | 467 | 63,400 |
| 2024/12/02 | 480 | 485 | 473 | 481 | 73,800 |
| 2024/11/29 | 475 | 488 | 470 | 478 | 65,000 |
| 2024/11/28 | 481 | 490 | 470 | 471 | 80,000 |
| 2024/11/27 | 492 | 493 | 474 | 481 | 94,600 |
| 2024/11/26 | 513 | 514 | 482 | 488 | 195,500 |
| 2024/11/25 | 515 | 519 | 509 | 516 | 62,700 |
| 2024/11/22 | 533 | 536 | 514 | 515 | 95,600 |
| 2024/11/21 | 516 | 540 | 516 | 538 | 114,000 |
| 2024/11/20 | 528 | 548 | 519 | 522 | 188,200 |