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 |
|---|---|---|---|---|---|
| 2024/11/08 | 400 | 409 | 400 | 408 | 103,400 |
| 2024/11/07 | 394 | 403 | 393 | 396 | 88,600 |
| 2024/11/06 | 395 | 397 | 387 | 391 | 73,600 |
| 2024/11/05 | 397 | 397 | 388 | 391 | 31,100 |
| 2024/11/01 | 392 | 395 | 386 | 395 | 81,700 |
| 2024/10/31 | 389 | 400 | 389 | 398 | 81,100 |
| 2024/10/30 | 391 | 396 | 387 | 394 | 61,800 |
| 2024/10/29 | 387 | 392 | 380 | 392 | 75,900 |
| 2024/10/28 | 365 | 387 | 362 | 385 | 145,600 |
| 2024/10/25 | 390 | 390 | 368 | 373 | 191,000 |
| 2024/10/24 | 382 | 387 | 375 | 387 | 57,900 |
| 2024/10/23 | 395 | 395 | 381 | 382 | 171,900 |
| 2024/10/22 | 410 | 410 | 394 | 395 | 121,400 |
| 2024/10/21 | 407 | 414 | 405 | 410 | 59,200 |
| 2024/10/18 | 403 | 409 | 403 | 406 | 30,100 |
| 2024/10/17 | 406 | 413 | 401 | 403 | 106,700 |
| 2024/10/16 | 403 | 415 | 403 | 405 | 66,200 |
| 2024/10/15 | 408 | 412 | 403 | 409 | 48,700 |
| 2024/10/11 | 399 | 408 | 399 | 404 | 95,300 |
| 2024/10/10 | 397 | 404 | 395 | 399 | 75,900 |
| 2024/10/09 | 392 | 394 | 388 | 393 | 79,200 |
| 2024/10/08 | 399 | 399 | 389 | 390 | 179,700 |
| 2024/10/07 | 405 | 406 | 399 | 400 | 99,200 |
| 2024/10/04 | 402 | 404 | 397 | 399 | 77,800 |
| 2024/10/03 | 404 | 406 | 398 | 399 | 64,700 |
| 2024/10/02 | 405 | 406 | 398 | 401 | 172,800 |
| 2024/10/01 | 411 | 411 | 403 | 409 | 53,800 |
| 2024/09/30 | 409 | 411 | 402 | 405 | 163,700 |
| 2024/09/27 | 415 | 428 | 414 | 422 | 176,900 |
| 2024/09/26 | 409 | 414 | 408 | 414 | 61,400 |
| 2024/09/25 | 410 | 415 | 406 | 409 | 96,400 |
| 2024/09/24 | 416 | 418 | 411 | 415 | 62,400 |
| 2024/09/20 | 417 | 417 | 409 | 413 | 47,800 |
| 2024/09/19 | 417 | 420 | 410 | 410 | 124,000 |
| 2024/09/18 | 417 | 421 | 406 | 412 | 82,500 |
| 2024/09/17 | 426 | 426 | 410 | 415 | 82,200 |
| 2024/09/13 | 424 | 429 | 420 | 420 | 42,300 |
| 2024/09/12 | 432 | 433 | 416 | 427 | 79,900 |
| 2024/09/11 | 427 | 431 | 415 | 420 | 76,500 |
| 2024/09/10 | 437 | 437 | 421 | 427 | 81,700 |
| 2024/09/09 | 412 | 434 | 411 | 433 | 168,200 |
| 2024/09/06 | 418 | 426 | 410 | 423 | 229,900 |
| 2024/09/05 | 441 | 443 | 405 | 410 | 611,000 |
| 2024/09/04 | 460 | 463 | 441 | 442 | 168,400 |
| 2024/09/03 | 466 | 478 | 465 | 476 | 75,100 |
| 2024/09/02 | 466 | 468 | 458 | 466 | 79,900 |
| 2024/08/30 | 444 | 462 | 444 | 462 | 107,100 |
| 2024/08/29 | 435 | 452 | 435 | 444 | 131,500 |
| 2024/08/28 | 457 | 472 | 439 | 442 | 155,200 |
| 2024/08/27 | 437 | 460 | 437 | 456 | 181,400 |
| 2024/08/26 | 424 | 437 | 423 | 436 | 105,300 |
| 2024/08/23 | 426 | 427 | 417 | 421 | 71,700 |
| 2024/08/22 | 418 | 429 | 418 | 426 | 114,500 |
| 2024/08/21 | 425 | 425 | 412 | 417 | 351,100 |
| 2024/08/20 | 430 | 452 | 430 | 440 | 119,600 |
| 2024/08/19 | 443 | 443 | 422 | 424 | 131,300 |
| 2024/08/16 | 433 | 444 | 428 | 439 | 125,300 |
| 2024/08/15 | 400 | 438 | 400 | 425 | 311,500 |
| 2024/08/14 | 405 | 412 | 394 | 405 | 307,200 |
| 2024/08/13 | 397 | 405 | 388 | 405 | 348,500 |
| 2024/08/09 | 405 | 427 | 405 | 424 | 322,400 |
| 2024/08/08 | 410 | 410 | 397 | 397 | 363,800 |
| 2024/08/07 | 392 | 426 | 392 | 411 | 244,900 |
| 2024/08/06 | 410 | 420 | 387 | 400 | 448,600 |
| 2024/08/05 | 404 | 450 | 404 | 404 | 472,500 |
| 2024/08/02 | 501 | 512 | 482 | 484 | 301,000 |
| 2024/08/01 | 551 | 552 | 530 | 531 | 132,200 |
| 2024/07/31 | 548 | 560 | 544 | 560 | 62,500 |
| 2024/07/30 | 560 | 562 | 539 | 550 | 141,600 |
| 2024/07/29 | 568 | 573 | 550 | 569 | 198,300 |
| 2024/07/26 | 543 | 559 | 539 | 548 | 125,600 |
| 2024/07/25 | 542 | 554 | 531 | 547 | 182,500 |
| 2024/07/24 | 573 | 573 | 554 | 554 | 93,600 |
| 2024/07/23 | 554 | 581 | 554 | 570 | 80,900 |
| 2024/07/22 | 566 | 569 | 551 | 554 | 116,200 |
| 2024/07/19 | 562 | 567 | 556 | 561 | 92,000 |
| 2024/07/18 | 566 | 586 | 565 | 568 | 74,500 |
| 2024/07/17 | 559 | 579 | 556 | 572 | 171,700 |
| 2024/07/16 | 587 | 590 | 550 | 551 | 372,700 |
| 2024/07/12 | 562 | 588 | 556 | 586 | 223,500 |
| 2024/07/11 | 550 | 566 | 546 | 566 | 114,200 |
| 2024/07/10 | 565 | 567 | 550 | 552 | 185,800 |
| 2024/07/09 | 577 | 579 | 566 | 568 | 75,100 |
| 2024/07/08 | 580 | 589 | 572 | 577 | 114,200 |
| 2024/07/05 | 550 | 578 | 548 | 578 | 173,400 |
| 2024/07/04 | 542 | 558 | 540 | 553 | 141,000 |
| 2024/07/03 | 550 | 559 | 538 | 541 | 365,400 |
| 2024/07/02 | 573 | 577 | 555 | 557 | 377,000 |
| 2024/07/01 | 632 | 637 | 590 | 593 | 329,900 |
| 2024/06/28 | 606 | 627 | 598 | 605 | 470,000 |
| 2024/06/27 | 578 | 610 | 577 | 606 | 807,200 |
| 2024/06/26 | 578 | 578 | 553 | 553 | 333,300 |
| 2024/06/25 | 549 | 585 | 549 | 580 | 683,700 |
| 2024/06/24 | 550 | 552 | 529 | 532 | 246,600 |
| 2024/06/21 | 556 | 566 | 547 | 555 | 273,500 |
| 2024/06/20 | 560 | 583 | 556 | 564 | 378,300 |
| 2024/06/19 | 555 | 579 | 551 | 562 | 434,300 |
| 2024/06/18 | 545 | 566 | 540 | 551 | 626,300 |
| 2024/06/17 | 529 | 544 | 498 | 543 | 498,100 |
| 2024/06/14 | 486 | 528 | 485 | 519 | 414,600 |
| 2024/06/13 | 480 | 496 | 478 | 493 | 305,800 |
| 2024/06/12 | 476 | 490 | 464 | 464 | 158,200 |
| 2024/06/11 | 450 | 480 | 450 | 477 | 243,900 |
| 2024/06/10 | 447 | 448 | 440 | 445 | 48,100 |
| 2024/06/07 | 440 | 447 | 440 | 447 | 32,400 |
| 2024/06/06 | 456 | 456 | 437 | 437 | 102,200 |
| 2024/06/05 | 451 | 467 | 445 | 458 | 127,800 |
| 2024/06/04 | 435 | 460 | 435 | 459 | 224,500 |
| 2024/06/03 | 443 | 443 | 428 | 435 | 86,600 |
| 2024/05/31 | 422 | 435 | 422 | 435 | 70,700 |
| 2024/05/30 | 418 | 427 | 417 | 425 | 92,500 |
| 2024/05/29 | 436 | 436 | 422 | 422 | 131,100 |
| 2024/05/28 | 441 | 447 | 436 | 439 | 71,900 |
| 2024/05/27 | 443 | 446 | 436 | 442 | 62,600 |
| 2024/05/24 | 423 | 442 | 423 | 439 | 89,400 |
| 2024/05/23 | 440 | 440 | 425 | 428 | 154,600 |
| 2024/05/22 | 444 | 445 | 432 | 435 | 179,400 |
| 2024/05/21 | 452 | 459 | 441 | 446 | 221,700 |
| 2024/05/20 | 467 | 475 | 454 | 459 | 184,200 |
| 2024/05/17 | 453 | 478 | 439 | 467 | 304,800 |
| 2024/05/16 | 481 | 482 | 448 | 458 | 202,600 |
| 2024/05/15 | 482 | 512 | 468 | 480 | 349,600 |
| 2024/05/14 | 496 | 517 | 496 | 517 | 211,500 |
| 2024/05/13 | 494 | 495 | 482 | 495 | 80,100 |
| 2024/05/10 | 492 | 494 | 484 | 492 | 125,300 |
| 2024/05/09 | 482 | 490 | 473 | 486 | 127,900 |
| 2024/05/08 | 476 | 482 | 475 | 478 | 108,600 |
| 2024/05/07 | 458 | 477 | 458 | 474 | 222,500 |
| 2024/05/02 | 449 | 453 | 444 | 450 | 117,000 |
| 2024/05/01 | 451 | 456 | 448 | 451 | 104,100 |
| 2024/04/30 | 454 | 460 | 449 | 455 | 130,600 |
| 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 |