バルテス・ホールディングス
4442グロース/情報･通信業/VALTES HOLDINGS CO.,LTD.
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 | 452.0 | 452.0 | 435.0 | 436.0 | -3.0 | -0.68% | 25,900 |
| 2026-03-12 | 448.0 | 448.0 | 435.0 | 439.0 | -8.0 | -1.79% | 19,900 |
| 2026-03-11 | 446.0 | 450.0 | 443.0 | 447.0 | +9.0 | +2.05% | 16,800 |
| 2026-03-10 | 440.0 | 440.0 | 436.0 | 438.0 | +5.0 | +1.15% | 19,900 |
| 2026-03-09 | 426.0 | 438.0 | 426.0 | 433.0 | -6.0 | -1.37% | 34,000 |
| 2026-03-06 | 438.0 | 444.0 | 429.0 | 439.0 | +1.0 | +0.23% | 32,500 |
| 2026-03-05 | 446.0 | 447.0 | 438.0 | 438.0 | +8.0 | +1.86% | 25,800 |
| 2026-03-04 | 440.0 | 441.0 | 429.0 | 430.0 | -14.0 | -3.15% | 39,900 |
| 2026-03-03 | 457.0 | 457.0 | 444.0 | 444.0 | -11.0 | -2.42% | 25,200 |
| 2026-03-02 | 452.0 | 457.0 | 450.0 | 455.0 | -5.0 | -1.09% | 39,000 |
| 2026-02-27 | 446.0 | 460.0 | 445.0 | 460.0 | +17.0 | +3.84% | 65,600 |
| 2026-02-26 | 440.0 | 444.0 | 440.0 | 443.0 | +3.0 | +0.68% | 25,600 |
| 2026-02-25 | 440.0 | 447.0 | 439.0 | 440.0 | +2.0 | +0.46% | 25,100 |
| 2026-02-24 | 436.0 | 438.0 | 431.0 | 438.0 | +2.0 | +0.46% | 30,800 |
| 2026-02-20 | 443.0 | 443.0 | 435.0 | 436.0 | -8.0 | -1.80% | 20,000 |
| 2026-02-19 | 435.0 | 444.0 | 435.0 | 444.0 | +9.0 | +2.07% | 25,800 |
| 2026-02-18 | 430.0 | 435.0 | 427.0 | 435.0 | +5.0 | +1.16% | 21,700 |
| 2026-02-17 | 427.0 | 430.0 | 425.0 | 430.0 | +3.0 | +0.70% | 22,300 |
| 2026-02-16 | 429.0 | 432.0 | 422.0 | 427.0 | +6.0 | +1.43% | 28,300 |
| 2026-02-13 | 428.0 | 428.0 | 419.0 | 421.0 | -5.0 | -1.17% | 22,100 |
| 2026-02-12 | 427.0 | 428.0 | 425.0 | 426.0 | -1.0 | -0.23% | 16,000 |
| 2026-02-10 | 424.0 | 427.0 | 421.0 | 427.0 | +7.0 | +1.67% | 19,400 |
| 2026-02-09 | 424.0 | 427.0 | 420.0 | 420.0 | -4.0 | -0.94% | 27,100 |
| 2026-02-06 | 430.0 | 430.0 | 422.0 | 424.0 | -6.0 | -1.40% | 10,800 |
| 2026-02-05 | 427.0 | 430.0 | 420.0 | 430.0 | +8.0 | +1.90% | 27,700 |
| 2026-02-04 | 428.0 | 429.0 | 422.0 | 422.0 | -8.0 | -1.86% | 11,900 |
| 2026-02-03 | 432.0 | 432.0 | 425.0 | 430.0 | +3.0 | +0.70% | 9,300 |
| 2026-02-02 | 425.0 | 430.0 | 424.0 | 427.0 | +5.0 | +1.18% | 9,400 |
| 2026-01-30 | 421.0 | 424.0 | 420.0 | 422.0 | +1.0 | +0.24% | 8,700 |
| 2026-01-29 | 428.0 | 428.0 | 421.0 | 421.0 | -9.0 | -2.09% | 31,400 |
| 2026-01-28 | 432.0 | 432.0 | 428.0 | 430.0 | -2.0 | -0.46% | 7,300 |
| 2026-01-27 | 433.0 | 433.0 | 429.0 | 432.0 | +2.0 | +0.47% | 13,000 |
| 2026-01-26 | 429.0 | 434.0 | 428.0 | 430.0 | -2.0 | -0.46% | 12,500 |
| 2026-01-23 | 428.0 | 435.0 | 428.0 | 432.0 | +4.0 | +0.93% | 15,100 |
| 2026-01-22 | 429.0 | 432.0 | 428.0 | 428.0 | -1.0 | -0.23% | 13,000 |
| 2026-01-21 | 429.0 | 435.0 | 426.0 | 429.0 | -3.0 | -0.69% | 22,500 |
| 2026-01-20 | 432.0 | 432.0 | 430.0 | 432.0 | 0.0 | 0.00% | 15,100 |
| 2026-01-19 | 437.0 | 438.0 | 431.0 | 432.0 | -5.0 | -1.14% | 20,500 |
| 2026-01-16 | 434.0 | 440.0 | 430.0 | 437.0 | +1.0 | +0.23% | 27,100 |
| 2026-01-15 | 434.0 | 437.0 | 433.0 | 436.0 | +2.0 | +0.46% | 13,800 |
| 2026-01-14 | 437.0 | 439.0 | 433.0 | 434.0 | -3.0 | -0.69% | 16,600 |
| 2026-01-13 | 436.0 | 439.0 | 436.0 | 437.0 | +2.0 | +0.46% | 20,800 |
| 2026-01-09 | 436.0 | 437.0 | 432.0 | 435.0 | +3.0 | +0.69% | 11,500 |
| 2026-01-08 | 433.0 | 435.0 | 431.0 | 432.0 | -1.0 | -0.23% | 12,700 |
| 2026-01-07 | 431.0 | 433.0 | 428.0 | 433.0 | +2.0 | +0.46% | 21,200 |
| 2026-01-06 | 435.0 | 435.0 | 430.0 | 431.0 | -3.0 | -0.69% | 24,700 |
| 2026-01-05 | 435.0 | 435.0 | 430.0 | 434.0 | 0.0 | 0.00% | 29,000 |
| 2025-12-30 | 433.0 | 436.0 | 431.0 | 434.0 | -2.0 | -0.46% | 12,800 |
| 2025-12-29 | 434.0 | 438.0 | 426.0 | 436.0 | +10.0 | +2.35% | 40,900 |
| 2025-12-26 | 425.0 | 426.0 | 420.0 | 426.0 | +8.0 | +1.91% | 42,500 |
| 2025-12-25 | 420.0 | 426.0 | 418.0 | 418.0 | +1.0 | +0.24% | 27,400 |
| 2025-12-24 | 422.0 | 424.0 | 416.0 | 417.0 | -6.0 | -1.42% | 23,500 |
| 2025-12-23 | 428.0 | 429.0 | 422.0 | 423.0 | -1.0 | -0.24% | 24,300 |
| 2025-12-22 | 408.0 | 455.0 | 405.0 | 424.0 | +17.0 | +4.18% | 277,200 |
| 2025-12-19 | 409.0 | 411.0 | 406.0 | 407.0 | -1.0 | -0.25% | 35,700 |
| 2025-12-18 | 411.0 | 412.0 | 404.0 | 408.0 | -3.0 | -0.73% | 62,900 |
| 2025-12-17 | 414.0 | 415.0 | 411.0 | 411.0 | -3.0 | -0.72% | 27,900 |
| 2025-12-16 | 417.0 | 417.0 | 413.0 | 414.0 | -3.0 | -0.72% | 25,000 |
| 2025-12-15 | 415.0 | 418.0 | 413.0 | 417.0 | +2.0 | +0.48% | 26,600 |
| 2025-12-12 | 415.0 | 419.0 | 415.0 | 415.0 | -2.0 | -0.48% | 24,300 |
| 2025-12-11 | 419.0 | 419.0 | 415.0 | 417.0 | -1.0 | -0.24% | 14,800 |
| 2025-12-10 | 417.0 | 418.0 | 416.0 | 418.0 | +2.0 | +0.48% | 15,000 |
| 2025-12-09 | 420.0 | 420.0 | 415.0 | 416.0 | -4.0 | -0.95% | 24,900 |
| 2025-12-08 | 416.0 | 421.0 | 416.0 | 420.0 | -2.0 | -0.47% | 19,900 |
| 2025-12-05 | 419.0 | 423.0 | 419.0 | 422.0 | +5.0 | +1.20% | 12,400 |
| 2025-12-04 | 419.0 | 422.0 | 417.0 | 417.0 | -1.0 | -0.24% | 18,300 |
| 2025-12-03 | 418.0 | 422.0 | 416.0 | 418.0 | +1.0 | +0.24% | 17,800 |
| 2025-12-02 | 425.0 | 425.0 | 417.0 | 417.0 | -4.0 | -0.95% | 24,300 |
| 2025-12-01 | 426.0 | 428.0 | 421.0 | 421.0 | -5.0 | -1.17% | 24,200 |
| 2025-11-28 | 425.0 | 426.0 | 421.0 | 426.0 | +6.0 | +1.43% | 17,500 |
| 2025-11-27 | 426.0 | 427.0 | 420.0 | 420.0 | +2.0 | +0.48% | 21,600 |
| 2025-11-26 | 420.0 | 424.0 | 417.0 | 418.0 | +1.0 | +0.24% | 22,900 |
| 2025-11-25 | 418.0 | 420.0 | 415.0 | 417.0 | +1.0 | +0.24% | 40,400 |
| 2025-11-21 | 417.0 | 419.0 | 415.0 | 416.0 | -1.0 | -0.24% | 31,500 |
| 2025-11-20 | 425.0 | 428.0 | 417.0 | 417.0 | -4.0 | -0.95% | 40,200 |
| 2025-11-19 | 422.0 | 430.0 | 421.0 | 421.0 | -1.0 | -0.24% | 50,100 |
| 2025-11-18 | 429.0 | 430.0 | 420.0 | 422.0 | -8.0 | -1.86% | 54,100 |
| 2025-11-17 | 442.0 | 444.0 | 429.0 | 430.0 | -23.0 | -5.08% | 70,800 |
| 2025-11-14 | 451.0 | 455.0 | 447.0 | 453.0 | +3.0 | +0.67% | 23,900 |
| 2025-11-13 | 453.0 | 455.0 | 450.0 | 450.0 | 0.0 | 0.00% | 15,000 |
| 2025-11-12 | 444.0 | 454.0 | 444.0 | 450.0 | +6.0 | +1.35% | 13,900 |
| 2025-11-11 | 447.0 | 447.0 | 442.0 | 444.0 | -1.0 | -0.22% | 13,600 |
| 2025-11-10 | 444.0 | 446.0 | 441.0 | 445.0 | +2.0 | +0.45% | 12,500 |
| 2025-11-07 | 441.0 | 447.0 | 441.0 | 443.0 | -2.0 | -0.45% | 13,800 |
| 2025-11-06 | 451.0 | 451.0 | 443.0 | 445.0 | 0.0 | 0.00% | 13,700 |
| 2025-11-05 | 450.0 | 451.0 | 444.0 | 445.0 | -11.0 | -2.41% | 21,500 |
| 2025-11-04 | 452.0 | 456.0 | 445.0 | 456.0 | +11.0 | +2.47% | 34,200 |
| 2025-10-31 | 448.0 | 456.0 | 445.0 | 445.0 | -5.0 | -1.11% | 11,600 |
| 2025-10-30 | 443.0 | 450.0 | 440.0 | 450.0 | +7.0 | +1.58% | 18,000 |
| 2025-10-29 | 455.0 | 458.0 | 440.0 | 443.0 | -9.0 | -1.99% | 27,200 |
| 2025-10-28 | 460.0 | 460.0 | 450.0 | 452.0 | -6.0 | -1.31% | 29,200 |
| 2025-10-27 | 460.0 | 463.0 | 457.0 | 458.0 | -2.0 | -0.43% | 21,200 |
| 2025-10-24 | 460.0 | 464.0 | 457.0 | 460.0 | 0.0 | 0.00% | 16,600 |
| 2025-10-23 | 460.0 | 460.0 | 457.0 | 460.0 | 0.0 | 0.00% | 12,900 |
| 2025-10-22 | 455.0 | 463.0 | 455.0 | 460.0 | +6.0 | +1.32% | 14,100 |
| 2025-10-21 | 463.0 | 467.0 | 453.0 | 454.0 | +1.0 | +0.22% | 36,000 |
| 2025-10-20 | 437.0 | 454.0 | 436.0 | 453.0 | +24.0 | +5.59% | 43,600 |
| 2025-10-17 | 434.0 | 434.0 | 429.0 | 429.0 | -5.0 | -1.15% | 15,700 |
| 2025-10-16 | 437.0 | 440.0 | 433.0 | 434.0 | -3.0 | -0.69% | 14,400 |
| 2025-10-15 | 429.0 | 438.0 | 429.0 | 437.0 | +9.0 | +2.10% | 25,500 |
| 2025-10-14 | 440.0 | 440.0 | 424.0 | 428.0 | -16.0 | -3.60% | 79,600 |
| 2025-10-10 | 449.0 | 449.0 | 444.0 | 444.0 | -7.0 | -1.55% | 14,900 |
| 2025-10-09 | 453.0 | 454.0 | 448.0 | 451.0 | -3.0 | -0.66% | 25,100 |
| 2025-10-08 | 455.0 | 459.0 | 451.0 | 454.0 | 0.0 | 0.00% | 22,700 |
| 2025-10-07 | 453.0 | 461.0 | 444.0 | 454.0 | +5.0 | +1.11% | 53,400 |
| 2025-10-06 | 452.0 | 452.0 | 444.0 | 449.0 | +5.0 | +1.13% | 48,500 |
| 2025-10-03 | 445.0 | 448.0 | 444.0 | 444.0 | -1.0 | -0.22% | 24,400 |
| 2025-10-02 | 442.0 | 454.0 | 442.0 | 445.0 | +3.0 | +0.68% | 49,300 |
| 2025-10-01 | 470.0 | 470.0 | 442.0 | 442.0 | -29.0 | -6.16% | 100,900 |
| 2025-09-30 | 471.0 | 474.0 | 467.0 | 471.0 | +8.0 | +1.73% | 44,700 |
| 2025-09-29 | 475.0 | 480.0 | 463.0 | 463.0 | -20.0 | -4.14% | 147,900 |
| 2025-09-26 | 490.0 | 490.0 | 472.0 | 483.0 | +3.0 | +0.63% | 200,300 |
| 2025-09-25 | 475.0 | 482.0 | 467.0 | 480.0 | +19.0 | +4.12% | 151,000 |
| 2025-09-24 | 468.0 | 469.0 | 456.0 | 461.0 | +17.0 | +3.83% | 186,400 |
| 2025-09-22 | 435.0 | 450.0 | 435.0 | 444.0 | +14.0 | +3.26% | 167,800 |
| 2025-09-19 | 436.0 | 436.0 | 429.0 | 430.0 | -7.0 | -1.60% | 92,300 |
| 2025-09-18 | 441.0 | 443.0 | 436.0 | 437.0 | -7.0 | -1.58% | 68,900 |
| 2025-09-17 | 443.0 | 450.0 | 439.0 | 444.0 | -1.0 | -0.22% | 39,900 |
| 2025-09-16 | 456.0 | 456.0 | 444.0 | 445.0 | -12.0 | -2.63% | 97,500 |
| 2025-09-12 | 465.0 | 465.0 | 452.0 | 457.0 | — | — | 50,700 |
直近120営業日分を表示