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 |
|---|---|---|---|---|---|
| 2024/04/26 | 453 | 454 | 441 | 446 | 134,000 |
| 2024/04/25 | 461 | 461 | 449 | 452 | 156,300 |
| 2024/04/24 | 465 | 468 | 460 | 465 | 64,400 |
| 2024/04/23 | 466 | 470 | 458 | 465 | 99,300 |
| 2024/04/22 | 465 | 466 | 457 | 461 | 108,000 |
| 2024/04/19 | 473 | 474 | 453 | 459 | 248,900 |
| 2024/04/18 | 475 | 484 | 474 | 478 | 77,300 |
| 2024/04/17 | 470 | 483 | 470 | 472 | 140,300 |
| 2024/04/16 | 463 | 475 | 461 | 468 | 146,900 |
| 2024/04/15 | 470 | 476 | 466 | 471 | 138,500 |
| 2024/04/12 | 471 | 485 | 468 | 471 | 169,700 |
| 2024/04/11 | 491 | 493 | 475 | 475 | 255,900 |
| 2024/04/10 | 500 | 505 | 491 | 494 | 184,500 |
| 2024/04/09 | 501 | 506 | 499 | 499 | 94,100 |
| 2024/04/08 | 506 | 511 | 500 | 500 | 88,900 |
| 2024/04/05 | 497 | 508 | 489 | 503 | 129,000 |
| 2024/04/04 | 509 | 517 | 502 | 507 | 121,100 |
| 2024/04/03 | 498 | 509 | 492 | 501 | 146,800 |
| 2024/04/02 | 506 | 512 | 500 | 502 | 112,400 |
| 2024/04/01 | 513 | 519 | 503 | 506 | 154,500 |
| 2024/03/29 | 525 | 525 | 506 | 513 | 203,800 |
| 2024/03/28 | 502 | 537 | 502 | 528 | 362,100 |
| 2024/03/27 | 513 | 513 | 501 | 506 | 226,400 |
| 2024/03/26 | 520 | 524 | 507 | 512 | 246,200 |
| 2024/03/25 | 520 | 531 | 518 | 525 | 302,300 |
| 2024/03/22 | 570 | 577 | 546 | 556 | 194,500 |
| 2024/03/21 | 582 | 585 | 556 | 571 | 249,500 |
| 2024/03/19 | 580 | 583 | 566 | 582 | 229,800 |
| 2024/03/18 | 585 | 594 | 575 | 587 | 180,900 |
| 2024/03/15 | 597 | 606 | 575 | 575 | 375,800 |
| 2024/03/14 | 585 | 613 | 580 | 605 | 475,500 |
| 2024/03/13 | 574 | 618 | 573 | 575 | 644,900 |
| 2024/03/12 | 535 | 571 | 535 | 571 | 437,900 |
| 2024/03/11 | 530 | 552 | 523 | 531 | 397,000 |
| 2024/03/08 | 512 | 527 | 506 | 520 | 315,500 |
| 2024/03/07 | 545 | 545 | 514 | 520 | 298,800 |
| 2024/03/06 | 509 | 553 | 506 | 542 | 442,900 |
| 2024/03/05 | 523 | 530 | 508 | 519 | 204,400 |
| 2024/03/04 | 502 | 529 | 495 | 526 | 526,600 |
| 2024/03/01 | 510 | 519 | 494 | 494 | 321,200 |
| 2024/02/29 | 513 | 530 | 499 | 504 | 327,800 |
| 2024/02/28 | 511 | 523 | 502 | 513 | 368,500 |
| 2024/02/27 | 509 | 523 | 506 | 512 | 470,700 |
| 2024/02/26 | 493 | 514 | 486 | 504 | 443,500 |
| 2024/02/22 | 505 | 505 | 486 | 488 | 785,400 |
| 2024/02/21 | 530 | 531 | 499 | 505 | 924,300 |
| 2024/02/20 | 542 | 543 | 525 | 531 | 547,800 |
| 2024/02/19 | 563 | 591 | 532 | 532 | 1,148,500 |
| 2024/02/16 | 550 | 571 | 510 | 555 | 1,556,900 |
| 2024/02/15 | 610 | 610 | 610 | 610 | 30,600 |
| 2024/02/14 | 747 | 763 | 739 | 760 | 274,200 |
| 2024/02/13 | 756 | 772 | 745 | 766 | 225,700 |
| 2024/02/09 | 746 | 757 | 737 | 744 | 201,900 |
| 2024/02/08 | 760 | 767 | 744 | 747 | 271,700 |
| 2024/02/07 | 770 | 772 | 758 | 762 | 255,000 |
| 2024/02/06 | 791 | 796 | 778 | 785 | 135,400 |
| 2024/02/05 | 792 | 801 | 783 | 799 | 140,700 |
| 2024/02/02 | 801 | 811 | 792 | 795 | 162,500 |
| 2024/02/01 | 810 | 817 | 792 | 810 | 112,600 |
| 2024/01/31 | 828 | 828 | 813 | 825 | 98,900 |
| 2024/01/30 | 841 | 852 | 826 | 837 | 81,800 |
| 2024/01/29 | 839 | 854 | 828 | 841 | 59,700 |
| 2024/01/26 | 836 | 850 | 823 | 838 | 78,100 |
| 2024/01/25 | 842 | 853 | 820 | 851 | 109,700 |
| 2024/01/24 | 852 | 864 | 840 | 852 | 95,500 |
| 2024/01/23 | 878 | 879 | 844 | 858 | 137,300 |
| 2024/01/22 | 868 | 883 | 849 | 875 | 108,600 |
| 2024/01/19 | 826 | 863 | 816 | 859 | 151,200 |
| 2024/01/18 | 838 | 838 | 813 | 817 | 148,600 |
| 2024/01/17 | 857 | 869 | 848 | 848 | 86,600 |
| 2024/01/16 | 879 | 882 | 854 | 858 | 152,100 |
| 2024/01/15 | 889 | 894 | 870 | 894 | 138,100 |
| 2024/01/12 | 901 | 910 | 883 | 900 | 124,600 |
| 2024/01/11 | 946 | 947 | 910 | 914 | 101,700 |
| 2024/01/10 | 931 | 955 | 915 | 942 | 109,600 |
| 2024/01/09 | 945 | 964 | 931 | 938 | 106,100 |
| 2024/01/05 | 950 | 950 | 933 | 933 | 100,400 |
| 2024/01/04 | 927 | 976 | 920 | 957 | 118,400 |
| 2023/12/29 | 970 | 974 | 946 | 967 | 130,800 |
| 2023/12/28 | 960 | 1,000 | 947 | 991 | 159,500 |
| 2023/12/27 | 930 | 967 | 921 | 953 | 219,900 |
| 2023/12/26 | 909 | 938 | 909 | 919 | 154,200 |
| 2023/12/25 | 907 | 948 | 904 | 918 | 167,600 |
| 2023/12/22 | 917 | 920 | 898 | 899 | 228,600 |
| 2023/12/21 | 950 | 956 | 917 | 921 | 310,600 |
| 2023/12/20 | 1,042 | 1,047 | 973 | 976 | 324,200 |
| 2023/12/19 | 989 | 1,056 | 987 | 1,052 | 367,400 |
| 2023/12/18 | 963 | 982 | 941 | 978 | 255,700 |
| 2023/12/15 | 920 | 973 | 920 | 969 | 183,900 |
| 2023/12/14 | 930 | 944 | 904 | 905 | 169,900 |
| 2023/12/13 | 905 | 928 | 901 | 920 | 70,300 |
| 2023/12/12 | 950 | 950 | 894 | 899 | 149,400 |
| 2023/12/11 | 914 | 956 | 914 | 947 | 79,000 |
| 2023/12/08 | 919 | 922 | 896 | 910 | 137,200 |
| 2023/12/07 | 931 | 966 | 931 | 940 | 194,400 |
| 2023/12/06 | 944 | 956 | 930 | 942 | 119,600 |
| 2023/12/05 | 980 | 993 | 942 | 942 | 197,200 |
| 2023/12/04 | 985 | 1,013 | 965 | 988 | 377,000 |
| 2023/12/01 | 954 | 977 | 938 | 964 | 366,900 |
| 2023/11/30 | 934 | 943 | 896 | 909 | 167,300 |
| 2023/11/29 | 912 | 954 | 910 | 937 | 198,600 |
| 2023/11/28 | 956 | 958 | 910 | 922 | 193,500 |
| 2023/11/27 | 942 | 963 | 927 | 952 | 246,900 |
| 2023/11/24 | 916 | 945 | 901 | 912 | 233,700 |
| 2023/11/22 | 900 | 914 | 865 | 914 | 294,800 |
| 2023/11/21 | 841 | 896 | 822 | 894 | 342,600 |
| 2023/11/20 | 802 | 856 | 796 | 834 | 435,800 |
| 2023/11/17 | 801 | 825 | 770 | 787 | 349,900 |
| 2023/11/16 | 765 | 811 | 765 | 801 | 283,100 |
| 2023/11/15 | 735 | 767 | 704 | 750 | 654,500 |
| 2023/11/14 | 810 | 810 | 786 | 790 | 193,100 |
| 2023/11/13 | 803 | 815 | 795 | 804 | 143,500 |
| 2023/11/10 | 820 | 820 | 792 | 807 | 221,500 |
| 2023/11/09 | 820 | 839 | 803 | 839 | 142,200 |
| 2023/11/08 | 830 | 841 | 804 | 805 | 138,700 |
| 2023/11/07 | 835 | 835 | 803 | 820 | 129,200 |
| 2023/11/06 | 833 | 843 | 825 | 839 | 125,600 |
| 2023/11/02 | 789 | 811 | 784 | 809 | 87,600 |
| 2023/11/01 | 819 | 820 | 771 | 782 | 107,700 |
| 2023/10/31 | 786 | 806 | 772 | 806 | 88,100 |
| 2023/10/30 | 784 | 813 | 784 | 797 | 70,500 |
| 2023/10/27 | 799 | 807 | 781 | 800 | 93,700 |
| 2023/10/26 | 814 | 827 | 780 | 784 | 160,900 |
| 2023/10/25 | 819 | 846 | 818 | 844 | 290,800 |
| 2023/10/24 | 768 | 799 | 735 | 789 | 241,100 |
| 2023/10/23 | 798 | 808 | 759 | 761 | 256,200 |
| 2023/10/20 | 800 | 818 | 786 | 802 | 160,500 |
| 2023/10/19 | 816 | 825 | 805 | 814 | 93,200 |
| 2023/10/18 | 796 | 831 | 796 | 831 | 122,200 |
| 2023/10/17 | 801 | 821 | 801 | 806 | 121,600 |
| 2023/10/16 | 800 | 809 | 784 | 789 | 179,200 |
| 2023/10/13 | 862 | 865 | 824 | 825 | 178,800 |
| 2023/10/12 | 891 | 891 | 841 | 872 | 241,800 |
| 2023/10/11 | 910 | 911 | 876 | 876 | 126,300 |
| 2023/10/10 | 883 | 916 | 883 | 906 | 93,600 |
| 2023/10/06 | 877 | 882 | 848 | 861 | 117,200 |
| 2023/10/05 | 898 | 906 | 871 | 876 | 158,900 |
| 2023/10/04 | 906 | 922 | 860 | 878 | 264,800 |
| 2023/10/03 | 957 | 981 | 916 | 921 | 232,000 |
| 2023/10/02 | 1,009 | 1,025 | 962 | 962 | 86,500 |
| 2023/09/29 | 1,000 | 1,029 | 975 | 986 | 77,800 |
| 2023/09/28 | 1,042 | 1,065 | 997 | 999 | 79,100 |
| 2023/09/28 | 1 -> 3.00 分割 | ||||
| 2023/09/27 | 3,000 | 3,150 | 2,992 | 3,130 | 38,700 |
| 2023/09/26 | 3,070 | 3,090 | 3,000 | 3,015 | 30,000 |
| 2023/09/25 | 2,980 | 3,090 | 2,937 | 3,065 | 52,500 |
| 2023/09/22 | 2,930 | 3,010 | 2,885 | 2,973 | 64,600 |
| 2023/09/21 | 3,040 | 3,040 | 2,952 | 2,955 | 44,900 |
| 2023/09/20 | 3,205 | 3,220 | 3,070 | 3,070 | 41,700 |
| 2023/09/19 | 3,225 | 3,265 | 3,180 | 3,205 | 40,100 |
| 2023/09/15 | 3,215 | 3,265 | 3,165 | 3,220 | 30,400 |
| 2023/09/14 | 3,130 | 3,160 | 3,095 | 3,160 | 28,100 |
| 2023/09/13 | 3,170 | 3,220 | 3,130 | 3,130 | 39,900 |
| 2023/09/12 | 3,220 | 3,255 | 3,085 | 3,100 | 41,100 |
| 2023/09/11 | 3,350 | 3,350 | 3,130 | 3,150 | 68,300 |
| 2023/09/08 | 3,315 | 3,375 | 3,300 | 3,335 | 23,900 |
| 2023/09/07 | 3,470 | 3,470 | 3,330 | 3,350 | 47,500 |
| 2023/09/06 | 3,470 | 3,495 | 3,430 | 3,475 | 30,800 |
| 2023/09/05 | 3,530 | 3,530 | 3,460 | 3,470 | 15,300 |
| 2023/09/04 | 3,575 | 3,585 | 3,480 | 3,480 | 31,400 |
| 2023/09/01 | 3,690 | 3,700 | 3,570 | 3,575 | 30,700 |
| 2023/08/31 | 3,620 | 3,785 | 3,595 | 3,690 | 46,300 |
| 2023/08/30 | 3,590 | 3,675 | 3,590 | 3,615 | 17,400 |
| 2023/08/29 | 3,560 | 3,640 | 3,520 | 3,590 | 31,500 |
| 2023/08/28 | 3,620 | 3,620 | 3,540 | 3,560 | 24,300 |
| 2023/08/25 | 3,610 | 3,705 | 3,580 | 3,615 | 44,100 |
| 2023/08/24 | 3,700 | 3,800 | 3,680 | 3,750 | 83,900 |
| 2023/08/23 | 3,470 | 3,690 | 3,465 | 3,645 | 77,100 |
| 2023/08/22 | 3,475 | 3,585 | 3,430 | 3,435 | 44,200 |
| 2023/08/21 | 3,370 | 3,430 | 3,370 | 3,405 | 35,700 |
| 2023/08/18 | 3,545 | 3,545 | 3,385 | 3,390 | 49,200 |
| 2023/08/17 | 3,480 | 3,615 | 3,405 | 3,550 | 61,100 |
| 2023/08/16 | 3,435 | 3,655 | 3,425 | 3,500 | 116,000 |
| 2023/08/15 | 3,410 | 3,510 | 3,240 | 3,425 | 171,700 |
| 2023/08/14 | 3,275 | 3,590 | 3,275 | 3,400 | 106,900 |
| 2023/08/10 | 3,250 | 3,465 | 3,105 | 3,275 | 420,400 |
| 2023/08/09 | 3,675 | 3,770 | 3,610 | 3,740 | 102,900 |
| 2023/08/08 | 3,685 | 3,770 | 3,635 | 3,645 | 76,100 |
| 2023/08/07 | 3,535 | 3,695 | 3,480 | 3,680 | 39,000 |
| 2023/08/04 | 3,535 | 3,560 | 3,500 | 3,550 | 30,800 |
| 2023/08/03 | 3,580 | 3,625 | 3,545 | 3,545 | 43,000 |
| 2023/08/02 | 3,660 | 3,670 | 3,605 | 3,630 | 35,900 |
| 2023/08/01 | 3,700 | 3,735 | 3,670 | 3,730 | 25,100 |
| 2023/07/31 | 3,760 | 3,800 | 3,710 | 3,740 | 43,500 |
| 2023/07/28 | 3,635 | 3,705 | 3,580 | 3,670 | 67,100 |
| 2023/07/27 | 3,645 | 3,760 | 3,610 | 3,760 | 47,300 |
| 2023/07/26 | 3,785 | 3,795 | 3,640 | 3,645 | 63,100 |
| 2023/07/25 | 3,855 | 3,960 | 3,675 | 3,785 | 201,300 |
| 2023/07/24 | 3,800 | 3,800 | 3,645 | 3,700 | 51,100 |
| 2023/07/21 | 3,755 | 3,855 | 3,710 | 3,750 | 42,100 |
| 2023/07/20 | 3,960 | 3,965 | 3,790 | 3,790 | 56,800 |
| 2023/07/19 | 3,900 | 4,020 | 3,840 | 3,965 | 110,600 |
| 2023/07/18 | 3,780 | 3,885 | 3,725 | 3,885 | 72,400 |
| 2023/07/14 | 3,605 | 3,720 | 3,515 | 3,690 | 115,900 |
| 2023/07/13 | 3,500 | 3,540 | 3,460 | 3,540 | 30,900 |
| 2023/07/12 | 3,580 | 3,595 | 3,415 | 3,435 | 51,500 |
| 2023/07/11 | 3,710 | 3,710 | 3,520 | 3,535 | 78,700 |
| 2023/07/10 | 3,675 | 3,735 | 3,620 | 3,650 | 51,100 |
| 2023/07/07 | 3,630 | 3,710 | 3,615 | 3,700 | 85,800 |
| 2023/07/06 | 3,775 | 3,830 | 3,670 | 3,700 | 88,100 |
| 2023/07/05 | 4,055 | 4,065 | 3,835 | 3,870 | 98,900 |