ボルテージ
3639スタンダード/情報･通信業/Voltage Incorporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 241.0 | 243.0 | 241.0 | 242.0 | -2.0 | -0.82% | 18,100 |
| 2026-03-12 | 242.0 | 244.0 | 240.0 | 244.0 | -1.0 | -0.41% | 19,800 |
| 2026-03-11 | 243.0 | 245.0 | 242.0 | 245.0 | +3.0 | +1.24% | 13,600 |
| 2026-03-10 | 244.0 | 245.0 | 241.0 | 242.0 | 0.0 | 0.00% | 10,300 |
| 2026-03-09 | 246.0 | 246.0 | 240.0 | 242.0 | -6.0 | -2.42% | 14,400 |
| 2026-03-06 | 243.0 | 248.0 | 241.0 | 248.0 | +3.0 | +1.22% | 12,300 |
| 2026-03-05 | 244.0 | 247.0 | 244.0 | 245.0 | +3.0 | +1.24% | 17,300 |
| 2026-03-04 | 251.0 | 252.0 | 240.0 | 242.0 | -11.0 | -4.35% | 24,200 |
| 2026-03-03 | 250.0 | 253.0 | 248.0 | 253.0 | +5.0 | +2.02% | 11,900 |
| 2026-03-02 | 251.0 | 251.0 | 246.0 | 248.0 | -1.0 | -0.40% | 10,700 |
| 2026-02-27 | 249.0 | 250.0 | 248.0 | 249.0 | +1.0 | +0.40% | 9,000 |
| 2026-02-26 | 247.0 | 249.0 | 247.0 | 248.0 | 0.0 | 0.00% | 3,800 |
| 2026-02-25 | 248.0 | 249.0 | 247.0 | 248.0 | 0.0 | 0.00% | 5,900 |
| 2026-02-24 | 250.0 | 250.0 | 247.0 | 248.0 | -2.0 | -0.80% | 15,000 |
| 2026-02-20 | 248.0 | 251.0 | 248.0 | 250.0 | +2.0 | +0.81% | 6,700 |
| 2026-02-19 | 250.0 | 252.0 | 246.0 | 248.0 | -3.0 | -1.20% | 22,800 |
| 2026-02-18 | 253.0 | 253.0 | 250.0 | 251.0 | 0.0 | 0.00% | 11,500 |
| 2026-02-17 | 252.0 | 255.0 | 250.0 | 251.0 | -1.0 | -0.40% | 17,300 |
| 2026-02-16 | 250.0 | 255.0 | 249.0 | 252.0 | +5.0 | +2.02% | 30,100 |
| 2026-02-13 | 258.0 | 258.0 | 240.0 | 247.0 | -21.0 | -7.84% | 82,200 |
| 2026-02-12 | 268.0 | 272.0 | 266.0 | 268.0 | 0.0 | 0.00% | 25,700 |
| 2026-02-10 | 272.0 | 273.0 | 263.0 | 268.0 | -7.0 | -2.55% | 39,600 |
| 2026-02-09 | 277.0 | 277.0 | 271.0 | 275.0 | -2.0 | -0.72% | 22,600 |
| 2026-02-06 | 278.0 | 278.0 | 272.0 | 277.0 | -1.0 | -0.36% | 10,400 |
| 2026-02-05 | 279.0 | 279.0 | 277.0 | 278.0 | -1.0 | -0.36% | 4,700 |
| 2026-02-04 | 276.0 | 279.0 | 274.0 | 279.0 | +6.0 | +2.20% | 34,000 |
| 2026-02-03 | 275.0 | 280.0 | 271.0 | 273.0 | -2.0 | -0.73% | 280,500 |
| 2026-02-02 | 274.0 | 275.0 | 273.0 | 275.0 | +3.0 | +1.10% | 4,200 |
| 2026-01-30 | 268.0 | 273.0 | 268.0 | 272.0 | +4.0 | +1.49% | 12,300 |
| 2026-01-29 | 271.0 | 271.0 | 267.0 | 268.0 | -3.0 | -1.11% | 11,000 |
| 2026-01-28 | 267.0 | 273.0 | 267.0 | 271.0 | +1.0 | +0.37% | 16,300 |
| 2026-01-27 | 270.0 | 270.0 | 268.0 | 270.0 | -1.0 | -0.37% | 7,200 |
| 2026-01-26 | 280.0 | 280.0 | 269.0 | 271.0 | -11.0 | -3.90% | 35,500 |
| 2026-01-23 | 288.0 | 288.0 | 276.0 | 282.0 | -2.0 | -0.70% | 43,600 |
| 2026-01-22 | 280.0 | 287.0 | 275.0 | 284.0 | +4.0 | +1.43% | 84,100 |
| 2026-01-21 | 272.0 | 281.0 | 272.0 | 280.0 | +5.0 | +1.82% | 28,100 |
| 2026-01-20 | 271.0 | 275.0 | 269.0 | 275.0 | +4.0 | +1.48% | 22,300 |
| 2026-01-19 | 268.0 | 271.0 | 266.0 | 271.0 | +1.0 | +0.37% | 16,000 |
| 2026-01-16 | 267.0 | 270.0 | 265.0 | 270.0 | +6.0 | +2.27% | 28,900 |
| 2026-01-15 | 266.0 | 266.0 | 264.0 | 264.0 | -3.0 | -1.12% | 8,000 |
| 2026-01-14 | 264.0 | 267.0 | 264.0 | 267.0 | +3.0 | +1.14% | 11,800 |
| 2026-01-13 | 264.0 | 265.0 | 263.0 | 264.0 | +2.0 | +0.76% | 12,300 |
| 2026-01-09 | 262.0 | 263.0 | 262.0 | 262.0 | -1.0 | -0.38% | 7,900 |
| 2026-01-08 | 261.0 | 263.0 | 261.0 | 263.0 | +1.0 | +0.38% | 6,400 |
| 2026-01-07 | 262.0 | 263.0 | 259.0 | 262.0 | +1.0 | +0.38% | 14,600 |
| 2026-01-06 | 262.0 | 263.0 | 260.0 | 261.0 | -1.0 | -0.38% | 27,200 |
| 2026-01-05 | 262.0 | 263.0 | 260.0 | 262.0 | 0.0 | 0.00% | 17,600 |
| 2025-12-30 | 260.0 | 262.0 | 259.0 | 262.0 | +2.0 | +0.77% | 20,400 |
| 2025-12-29 | 256.0 | 264.0 | 256.0 | 260.0 | +3.0 | +1.17% | 79,900 |
| 2025-12-26 | 258.0 | 267.0 | 257.0 | 257.0 | -1.0 | -0.39% | 127,000 |
| 2025-12-25 | 257.0 | 258.0 | 256.0 | 258.0 | +1.0 | +0.39% | 38,700 |
| 2025-12-24 | 256.0 | 257.0 | 255.0 | 257.0 | +3.0 | +1.18% | 31,000 |
| 2025-12-23 | 253.0 | 256.0 | 253.0 | 254.0 | +2.0 | +0.79% | 28,600 |
| 2025-12-22 | 256.0 | 259.0 | 252.0 | 252.0 | -3.0 | -1.18% | 71,500 |
| 2025-12-19 | 260.0 | 295.0 | 255.0 | 255.0 | -3.0 | -1.16% | 1,055,800 |
| 2025-12-18 | 257.0 | 260.0 | 257.0 | 258.0 | +1.0 | +0.39% | 31,600 |
| 2025-12-17 | 254.0 | 257.0 | 254.0 | 257.0 | +2.0 | +0.78% | 18,300 |
| 2025-12-16 | 255.0 | 257.0 | 253.0 | 255.0 | 0.0 | 0.00% | 33,700 |
| 2025-12-15 | 259.0 | 259.0 | 254.0 | 255.0 | -1.0 | -0.39% | 52,200 |
| 2025-12-12 | 251.0 | 259.0 | 250.0 | 256.0 | +6.0 | +2.40% | 31,400 |
| 2025-12-11 | 256.0 | 257.0 | 249.0 | 250.0 | -6.0 | -2.34% | 27,800 |
| 2025-12-10 | 255.0 | 261.0 | 255.0 | 256.0 | -1.0 | -0.39% | 27,000 |
| 2025-12-09 | 253.0 | 257.0 | 253.0 | 257.0 | +4.0 | +1.58% | 32,300 |
| 2025-12-08 | 263.0 | 265.0 | 246.0 | 253.0 | -10.0 | -3.80% | 67,700 |
| 2025-12-05 | 267.0 | 268.0 | 263.0 | 263.0 | -3.0 | -1.13% | 15,700 |
| 2025-12-04 | 265.0 | 270.0 | 265.0 | 266.0 | +1.0 | +0.38% | 24,500 |
| 2025-12-03 | 267.0 | 269.0 | 265.0 | 265.0 | -2.0 | -0.75% | 51,800 |
| 2025-12-02 | 275.0 | 276.0 | 263.0 | 267.0 | -7.0 | -2.55% | 70,700 |
| 2025-12-01 | 277.0 | 282.0 | 273.0 | 274.0 | 0.0 | 0.00% | 37,500 |
| 2025-11-28 | 275.0 | 277.0 | 271.0 | 274.0 | 0.0 | 0.00% | 36,600 |
| 2025-11-27 | 267.0 | 278.0 | 267.0 | 274.0 | +3.0 | +1.11% | 42,300 |
| 2025-11-26 | 273.0 | 281.0 | 271.0 | 271.0 | -12.0 | -4.24% | 120,800 |
| 2025-11-25 | 266.0 | 310.0 | 261.0 | 283.0 | +18.0 | +6.79% | 1,303,700 |
| 2025-11-21 | 259.0 | 269.0 | 259.0 | 265.0 | +4.0 | +1.53% | 27,800 |
| 2025-11-20 | 255.0 | 261.0 | 255.0 | 261.0 | +5.0 | +1.95% | 17,700 |
| 2025-11-19 | 248.0 | 257.0 | 248.0 | 256.0 | +8.0 | +3.23% | 14,700 |
| 2025-11-18 | 250.0 | 252.0 | 248.0 | 248.0 | -5.0 | -1.98% | 16,400 |
| 2025-11-17 | 257.0 | 258.0 | 250.0 | 253.0 | -3.0 | -1.17% | 32,900 |
| 2025-11-14 | 266.0 | 266.0 | 249.0 | 256.0 | -18.0 | -6.57% | 115,900 |
| 2025-11-13 | 275.0 | 278.0 | 273.0 | 274.0 | -1.0 | -0.36% | 30,500 |
| 2025-11-12 | 270.0 | 277.0 | 270.0 | 275.0 | +5.0 | +1.85% | 27,800 |
| 2025-11-11 | 273.0 | 273.0 | 267.0 | 270.0 | +1.0 | +0.37% | 15,800 |
| 2025-11-10 | 263.0 | 270.0 | 259.0 | 269.0 | +5.0 | +1.89% | 31,700 |
| 2025-11-07 | 269.0 | 269.0 | 260.0 | 264.0 | -5.0 | -1.86% | 16,700 |
| 2025-11-06 | 270.0 | 270.0 | 264.0 | 269.0 | -1.0 | -0.37% | 21,700 |
| 2025-11-05 | 273.0 | 274.0 | 265.0 | 270.0 | -5.0 | -1.82% | 32,300 |
| 2025-11-04 | 274.0 | 276.0 | 273.0 | 275.0 | +1.0 | +0.36% | 5,600 |
| 2025-10-31 | 275.0 | 276.0 | 274.0 | 274.0 | 0.0 | 0.00% | 10,200 |
| 2025-10-30 | 275.0 | 276.0 | 272.0 | 274.0 | -1.0 | -0.36% | 20,800 |
| 2025-10-29 | 282.0 | 283.0 | 273.0 | 275.0 | -5.0 | -1.79% | 21,500 |
| 2025-10-28 | 288.0 | 288.0 | 280.0 | 280.0 | -6.0 | -2.10% | 16,700 |
| 2025-10-27 | 284.0 | 288.0 | 282.0 | 286.0 | +3.0 | +1.06% | 23,600 |
| 2025-10-24 | 285.0 | 285.0 | 281.0 | 283.0 | -3.0 | -1.05% | 6,000 |
| 2025-10-23 | 286.0 | 287.0 | 282.0 | 286.0 | -1.0 | -0.35% | 19,200 |
| 2025-10-22 | 285.0 | 288.0 | 281.0 | 287.0 | +3.0 | +1.06% | 22,900 |
| 2025-10-21 | 283.0 | 285.0 | 279.0 | 284.0 | +3.0 | +1.07% | 18,500 |
| 2025-10-20 | 279.0 | 282.0 | 278.0 | 281.0 | +2.0 | +0.72% | 14,300 |
| 2025-10-17 | 282.0 | 282.0 | 277.0 | 279.0 | -3.0 | -1.06% | 24,400 |
| 2025-10-16 | 280.0 | 282.0 | 277.0 | 282.0 | +1.0 | +0.36% | 16,600 |
| 2025-10-15 | 274.0 | 283.0 | 274.0 | 281.0 | +9.0 | +3.31% | 32,500 |
| 2025-10-14 | 288.0 | 288.0 | 271.0 | 272.0 | -19.0 | -6.53% | 91,800 |
| 2025-10-10 | 295.0 | 295.0 | 290.0 | 291.0 | -5.0 | -1.69% | 25,500 |
| 2025-10-09 | 297.0 | 299.0 | 294.0 | 296.0 | 0.0 | 0.00% | 20,200 |
| 2025-10-08 | 300.0 | 304.0 | 296.0 | 296.0 | -1.0 | -0.34% | 45,500 |
| 2025-10-07 | 296.0 | 299.0 | 293.0 | 297.0 | 0.0 | 0.00% | 67,500 |
| 2025-10-06 | 294.0 | 298.0 | 288.0 | 297.0 | +3.0 | +1.02% | 81,000 |
| 2025-10-03 | 290.0 | 298.0 | 290.0 | 294.0 | +2.0 | +0.68% | 34,200 |
| 2025-10-02 | 298.0 | 298.0 | 290.0 | 292.0 | -5.0 | -1.68% | 33,300 |
| 2025-10-01 | 303.0 | 303.0 | 290.0 | 297.0 | -7.0 | -2.30% | 160,600 |
| 2025-09-30 | 301.0 | 310.0 | 298.0 | 304.0 | +4.0 | +1.33% | 96,100 |
| 2025-09-29 | 304.0 | 311.0 | 300.0 | 300.0 | -6.0 | -1.96% | 95,200 |
| 2025-09-26 | 306.0 | 307.0 | 298.0 | 306.0 | -2.0 | -0.65% | 63,000 |
| 2025-09-25 | 308.0 | 309.0 | 304.0 | 308.0 | -1.0 | -0.32% | 33,100 |
| 2025-09-24 | 312.0 | 320.0 | 304.0 | 309.0 | -3.0 | -0.96% | 189,100 |
| 2025-09-22 | 317.0 | 318.0 | 310.0 | 312.0 | -5.0 | -1.58% | 77,700 |
| 2025-09-19 | 314.0 | 320.0 | 309.0 | 317.0 | +2.0 | +0.63% | 120,000 |
| 2025-09-18 | 311.0 | 319.0 | 307.0 | 315.0 | +3.0 | +0.96% | 129,900 |
| 2025-09-17 | 297.0 | 315.0 | 295.0 | 312.0 | +14.0 | +4.70% | 123,200 |
| 2025-09-16 | 297.0 | 299.0 | 291.0 | 298.0 | +3.0 | +1.02% | 49,500 |
| 2025-09-12 | 299.0 | 301.0 | 295.0 | 295.0 | — | — | 32,800 |
直近120営業日分を表示