3639東証S貸借
業種 情報・通信業
ボルテージ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 315 (24/04/22) | 201 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 315 (24/04/22) | 201 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 228 | 237 | 223 | 227 | +5 | +2.3 | 324,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,266 | 1,642 | 1,121 | 1,535 | +294 | +23.7 | 8,255,400 |
| 17/03 | 1,016 | 1,365 | 1,001 | 1,241 | +225 | +22.2 | 10,370,900 |
| 17/02 | 1,165 | 1,181 | 953 | 1,016 | -158 | -13.5 | 1,978,800 |
| 17/01 | 1,080 | 1,255 | 1,020 | 1,174 | +107 | +10.0 | 4,353,300 |
| 16/12 | 1,093 | 1,120 | 1,025 | 1,067 | -17 | -1.6 | 825,200 |
| 16/11 | 1,055 | 1,285 | 920 | 1,084 | +35 | +3.3 | 1,112,300 |
| 16/10 | 1,076 | 1,080 | 1,025 | 1,049 | -27 | -2.5 | 338,100 |
| 16/09 | 1,069 | 1,152 | 1,010 | 1,076 | +10 | +0.9 | 648,300 |
| 16/08 | 1,016 | 1,175 | 999 | 1,066 | +50 | +4.9 | 804,200 |
| 16/07 | 1,200 | 1,215 | 981 | 1,016 | -167 | -14.1 | 674,200 |
| 16/06 | 1,330 | 1,348 | 983 | 1,183 | -107 | -8.3 | 1,157,500 |
| 16/05 | 1,132 | 1,295 | 1,113 | 1,290 | +78 | +6.4 | 827,600 |
| 16/04 | 1,276 | 1,294 | 1,096 | 1,212 | -64 | -5.0 | 951,300 |
| 16/03 | 1,318 | 1,489 | 1,235 | 1,276 | -72 | -5.3 | 1,812,200 |
| 16/02 | 1,245 | 1,472 | 978 | 1,348 | +126 | +10.3 | 2,643,700 |
| 16/01 | 1,139 | 1,270 | 908 | 1,222 | +88 | +7.8 | 1,823,600 |
| 15/12 | 1,388 | 1,428 | 1,050 | 1,134 | -258 | -18.5 | 1,681,800 |
| 15/11 | 1,445 | 1,516 | 1,370 | 1,392 | -114 | -7.6 | 1,529,900 |
| 15/10 | 1,522 | 1,935 | 1,466 | 1,506 | +1 | +0.1 | 3,336,300 |
| 15/09 | 1,504 | 1,569 | 1,317 | 1,505 | -21 | -1.4 | 1,825,000 |
| 15/08 | 1,809 | 1,870 | 1,300 | 1,526 | -310 | -16.9 | 4,329,100 |
| 15/07 | 2,605 | 3,055 | 1,765 | 1,836 | -733 | -28.5 | 17,537,400 |
| 15/06 | 1,900 | 2,900 | 1,832 | 2,569 | +680 | +36.0 | 23,455,600 |
| 15/05 | 1,082 | 2,038 | 1,051 | 1,889 | +795 | +72.7 | 18,569,200 |
| 15/04 | 1,018 | 1,140 | 991 | 1,094 | +84 | +8.3 | 867,700 |
| 15/03 | 1,048 | 1,064 | 968 | 1,010 | -21 | -2.0 | 934,400 |
| 15/02 | 1,062 | 1,390 | 988 | 1,031 | -31 | -2.9 | 2,878,700 |
| 15/01 | 1,330 | 1,390 | 1,050 | 1,062 | -258 | -19.6 | 1,560,200 |
| 14/12 | 1,342 | 1,400 | 1,236 | 1,320 | -19 | -1.4 | 858,500 |
| 14/11 | 1,344 | 1,425 | 1,270 | 1,339 | +25 | +1.9 | 1,391,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
