Voyager Technologies, Inc.（VOYG）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 33.11 | 34.06 | 32.57 | 33.27 | +0.94% | 822,979 |
| 2026-09-01 | 33.00 | 33.78 | 32.45 | 32.96 | -1.99% | 1,127,518 |
| 2026-08-31 | 33.95 | 34.75 | 33.34 | 33.63 | -1.92% | 1,636,789 |
| 2026-08-28 | 34.38 | 34.94 | 33.50 | 34.29 | -1.27% | 695,535 |
| 2026-08-27 | 35.31 | 35.48 | 34.31 | 34.73 | +0.29% | 565,600 |
| 2026-08-26 | 34.48 | 35.78 | 34.45 | 34.63 | +0.35% | 594,200 |
| 2026-08-25 | 35.97 | 36.20 | 34.20 | 34.51 | -2.79% | 994,500 |
| 2026-08-24 | 37.88 | 37.88 | 35.46 | 35.50 | -7.55% | 1,056,500 |
| 2026-08-21 | 38.84 | 40.41 | 38.24 | 38.40 | +1.27% | 1,460,600 |
| 2026-08-20 | 38.25 | 38.35 | 35.86 | 37.92 | -2.39% | 1,961,600 |
| 2026-08-19 | 41.93 | 41.93 | 38.35 | 38.85 | -8.03% | 1,653,100 |
| 2026-08-18 | 41.83 | 43.49 | 41.53 | 42.24 | -3.96% | 1,931,014 |
| 2026-08-17 | 42.12 | 44.14 | 41.63 | 43.98 | +2.33% | 1,665,249 |
| 2026-08-14 | 44.49 | 45.40 | 42.02 | 42.98 | -2.94% | 1,712,100 |
| 2026-08-13 | 42.99 | 45.33 | 42.45 | 44.28 | +2.98% | 1,358,200 |
| 2026-08-12 | 43.67 | 44.25 | 42.29 | 43.00 | +0.23% | 1,690,400 |
| 2026-08-11 | 42.63 | 44.29 | 40.87 | 42.90 | -0.23% | 1,697,800 |
| 2026-08-10 | 42.98 | 43.58 | 41.50 | 43.00 | +2.75% | 2,087,300 |
| 2026-08-07 | 38.94 | 42.01 | 38.43 | 41.85 | +9.24% | 1,961,400 |
| 2026-08-06 | 34.51 | 38.77 | 34.22 | 38.31 | +10.31% | 2,247,300 |
| 2026-08-05 | 32.54 | 35.39 | 31.76 | 34.73 | +3.70% | 2,081,200 |
| 2026-08-04 | 33.99 | 35.98 | 32.90 | 33.49 | +19.56% | 4,740,300 |
| 2026-08-03 | 24.50 | 28.29 | 24.05 | 28.01 | +14.19% | 1,939,200 |
| 2026-07-31 | 24.12 | 24.75 | 23.07 | 24.53 | +2.34% | 895,900 |
| 2026-07-30 | 22.81 | 24.04 | 22.31 | 23.97 | +5.97% | 1,235,700 |
| 2026-07-29 | 25.63 | 25.70 | 22.58 | 22.62 | -11.81% | 1,300,300 |
| 2026-07-28 | 25.60 | 26.36 | 24.66 | 25.65 | -2.29% | 996,600 |
| 2026-07-27 | 25.50 | 27.00 | 25.49 | 26.25 | +4.00% | 1,110,300 |
| 2026-07-24 | 26.50 | 26.68 | 25.07 | 25.24 | -4.32% | 943,500 |
| 2026-07-23 | 25.90 | 27.51 | 25.86 | 26.38 | -0.04% | 924,700 |
| 2026-07-22 | 26.75 | 27.37 | 26.26 | 26.39 | -2.04% | 814,000 |
| 2026-07-21 | 25.22 | 27.25 | 25.00 | 26.94 | +7.93% | 1,327,564 |
| 2026-07-20 | 26.00 | 26.40 | 24.65 | 24.96 | -3.63% | 1,519,795 |
| 2026-07-17 | 24.55 | 26.28 | 23.79 | 25.90 | +3.48% | 1,481,900 |
| 2026-07-16 | 26.06 | 26.30 | 24.90 | 25.03 | -5.90% | 2,188,400 |
| 2026-07-15 | 29.51 | 30.65 | 26.00 | 26.60 | -10.68% | 3,992,100 |
| 2026-07-14 | 30.03 | 31.38 | 29.53 | 29.78 | +0.40% | 1,775,600 |
| 2026-07-13 | 30.84 | 31.27 | 29.14 | 29.66 | -4.81% | 1,357,000 |
| 2026-07-10 | 32.70 | 32.70 | 30.69 | 31.16 | -4.53% | 969,700 |
| 2026-07-09 | 34.75 | 34.97 | 32.46 | 32.64 | -4.25% | 1,130,700 |
| 2026-07-08 | 31.32 | 34.18 | 31.31 | 34.09 | +6.90% | 1,677,000 |
| 2026-07-07 | 33.00 | 33.45 | 30.96 | 31.89 | -5.93% | 1,253,100 |
| 2026-07-06 | 33.98 | 35.00 | 33.35 | 33.90 | -0.94% | 1,140,000 |
| 2026-07-02 | 33.80 | 36.92 | 33.25 | 34.22 | +1.21% | 1,637,200 |
| 2026-07-01 | 32.25 | 36.15 | 32.25 | 33.81 | +4.84% | 2,629,100 |
| 2026-06-30 | 30.09 | 32.67 | 30.09 | 32.25 | +6.86% | 1,815,700 |
| 2026-06-29 | 30.24 | 31.00 | 28.78 | 30.18 | +3.14% | 2,969,000 |
| 2026-06-26 | 28.85 | 30.04 | 28.48 | 29.26 | -0.20% | 2,963,200 |
| 2026-06-25 | 30.69 | 30.90 | 28.50 | 29.32 | -3.43% | 2,103,400 |
| 2026-06-24 | 33.15 | 33.15 | 30.16 | 30.36 | -9.64% | 2,576,900 |
| 2026-06-23 | 33.89 | 34.68 | 33.25 | 33.60 | -2.81% | 2,083,800 |
| 2026-06-22 | 37.31 | 37.31 | 32.73 | 34.57 | -7.99% | 2,766,500 |
| 2026-06-18 | 39.16 | 39.59 | 35.16 | 37.57 | -2.52% | 6,369,800 |
| 2026-06-17 | 38.51 | 40.47 | 38.03 | 38.54 | +1.82% | 2,245,300 |
| 2026-06-16 | 39.20 | 40.11 | 37.04 | 37.85 | -6.10% | 3,496,722 |
| 2026-06-15 | 42.16 | 42.62 | 39.83 | 40.31 | -2.04% | 2,807,683 |
| 2026-06-12 | 46.20 | 46.20 | 40.45 | 41.15 | -14.04% | 3,797,200 |
| 2026-06-11 | 43.40 | 49.71 | 42.76 | 47.87 | +15.96% | 5,708,000 |
| 2026-06-10 | 39.41 | 42.36 | 38.74 | 41.28 | +4.59% | 2,242,000 |
| 2026-06-09 | 43.02 | 44.43 | 36.29 | 39.47 | -6.95% | 3,782,600 |
| 2026-06-08 | 43.97 | 44.43 | 41.99 | 42.42 | +2.09% | 1,583,000 |
| 2026-06-05 | 47.20 | 47.43 | 41.32 | 41.55 | -12.89% | 2,307,300 |
| 2026-06-04 | 44.60 | 49.12 | 43.16 | 47.70 | +6.09% | 2,517,300 |
| 2026-06-03 | 48.29 | 48.97 | 44.85 | 44.96 | -9.99% | 2,102,400 |
| 2026-06-02 | 47.98 | 51.95 | 47.66 | 49.95 | +5.18% | 2,039,000 |
| 2026-06-01 | 47.69 | 48.49 | 44.09 | 47.49 | -4.12% | 2,646,000 |
| 2026-05-29 | 48.80 | 49.62 | 45.35 | 49.53 | -4.33% | 3,191,400 |
| 2026-05-28 | 47.12 | 52.40 | 46.81 | 51.77 | +6.54% | 4,287,300 |
| 2026-05-27 | 47.10 | 50.50 | 45.80 | 48.59 | +4.63% | 4,473,600 |
| 2026-05-26 | 46.30 | 50.80 | 44.30 | 46.44 | +4.03% | 4,632,900 |
| 2026-05-22 | 41.50 | 45.30 | 41.11 | 44.64 | +11.32% | 3,050,900 |
| 2026-05-21 | 39.28 | 40.93 | 37.52 | 40.10 | +0.43% | 1,512,200 |
| 2026-05-20 | 37.72 | 40.56 | 36.50 | 39.93 | +6.28% | 2,733,800 |
| 2026-05-19 | 37.67 | 37.89 | 35.54 | 37.57 | -2.11% | 2,534,800 |
| 2026-05-18 | 36.20 | 38.68 | 34.83 | 38.38 | +11.44% | 3,622,900 |
| 2026-05-15 | 34.50 | 35.43 | 32.64 | 34.44 | -4.94% | 2,499,900 |
| 2026-05-14 | 33.60 | 36.56 | 31.44 | 36.23 | +7.83% | 2,549,300 |
| 2026-05-13 | 29.75 | 34.93 | 29.55 | 33.60 | +15.07% | 3,109,300 |
| 2026-05-12 | 30.06 | 31.79 | 28.01 | 29.20 | -5.26% | 1,699,700 |
| 2026-05-11 | 29.43 | 33.36 | 28.70 | 30.82 | +3.63% | 2,595,700 |
| 2026-05-08 | 26.05 | 29.74 | 25.90 | 29.74 | +16.08% | 2,040,800 |
| 2026-05-07 | 26.99 | 26.99 | 25.43 | 25.62 | -3.79% | 2,238,300 |
| 2026-05-06 | 26.61 | 26.93 | 25.13 | 26.63 | +0.87% | 2,304,500 |
| 2026-05-05 | 27.04 | 29.77 | 25.34 | 26.40 | +3.25% | 2,975,200 |
| 2026-05-04 | 26.31 | 27.10 | 25.52 | 25.57 | -3.87% | 2,006,300 |
| 2026-05-01 | 26.94 | 26.97 | 25.53 | 26.60 | +0.72% | 1,590,100 |
| 2026-04-30 | 25.99 | 26.86 | 25.57 | 26.41 | +3.12% | 735,400 |
| 2026-04-29 | 26.29 | 26.45 | 24.82 | 25.61 | -3.79% | 1,085,100 |
| 2026-04-28 | 26.80 | 27.38 | 26.35 | 26.62 | -2.24% | 821,300 |
| 2026-04-27 | 28.16 | 28.55 | 26.86 | 27.23 | -5.06% | 930,400 |
| 2026-04-24 | 30.47 | 30.69 | 28.44 | 28.68 | -4.78% | 818,700 |
| 2026-04-23 | 31.53 | 31.70 | 28.83 | 30.12 | -5.31% | 1,269,100 |
| 2026-04-22 | 32.14 | 32.68 | 30.93 | 31.81 | +2.32% | 1,405,400 |
| 2026-04-21 | 31.91 | 33.94 | 30.59 | 31.09 | -1.55% | 1,482,900 |
| 2026-04-20 | 31.25 | 32.00 | 30.29 | 31.58 | +0.86% | 1,202,400 |
| 2026-04-17 | 33.00 | 33.50 | 31.10 | 31.31 | -3.78% | 1,583,600 |
| 2026-04-16 | 31.39 | 33.00 | 30.23 | 32.54 | +8.79% | 3,324,900 |
| 2026-04-15 | 30.13 | 30.49 | 29.21 | 29.91 | -0.76% | 1,162,300 |
| 2026-04-14 | 31.14 | 31.80 | 29.13 | 30.14 | +0.27% | 1,493,100 |
| 2026-04-13 | 29.12 | 30.96 | 29.00 | 30.06 | +0.94% | 1,466,700 |
| 2026-04-10 | 30.06 | 31.24 | 29.03 | 29.78 | +0.74% | 1,658,100 |
| 2026-04-09 | 28.07 | 30.13 | 27.86 | 29.56 | +5.16% | 1,496,400 |
| 2026-04-08 | 29.25 | 29.73 | 27.45 | 28.11 | +3.00% | 1,308,100 |
| 2026-04-07 | 27.50 | 27.95 | 26.27 | 27.29 | -1.83% | 882,700 |
| 2026-04-06 | 26.71 | 28.45 | 26.52 | 27.80 | +3.65% | 1,240,100 |
| 2026-04-02 | 22.70 | 27.20 | 22.70 | 26.82 | +12.88% | 2,067,300 |
| 2026-04-01 | 23.89 | 24.21 | 23.15 | 23.76 | +1.58% | 1,214,500 |
| 2026-03-31 | 22.59 | 23.93 | 21.96 | 23.39 | +6.66% | 1,846,100 |
| 2026-03-30 | 23.50 | 23.50 | 21.68 | 21.93 | -3.77% | 1,758,700 |
| 2026-03-27 | 23.23 | 23.72 | 22.60 | 22.79 | -4.32% | 1,203,375 |
| 2026-03-26 | 25.09 | 25.29 | 23.60 | 23.82 | -7.39% | 1,133,376 |
| 2026-03-25 | 26.00 | 26.89 | 25.13 | 25.72 | +2.55% | 1,657,038 |
| 2026-03-24 | 27.40 | 27.98 | 24.96 | 25.08 | -10.27% | 1,857,284 |
| 2026-03-23 | 25.52 | 28.43 | 24.93 | 27.95 | +9.52% | 1,899,796 |
| 2026-03-20 | 27.00 | 28.43 | 25.01 | 25.52 | -6.04% | 7,014,465 |
| 2026-03-19 | 26.86 | 27.70 | 25.50 | 27.16 | -2.37% | 1,250,091 |
| 2026-03-18 | 28.54 | 29.30 | 27.77 | 27.82 | -4.20% | 1,102,054 |
| 2026-03-17 | 27.67 | 29.09 | 27.00 | 29.04 | +5.83% | 1,015,763 |
| 2026-03-16 | 27.69 | 28.37 | 26.50 | 27.44 | +1.55% | 1,000,818 |
| 2026-03-13 | 26.69 | 28.20 | 26.22 | 27.02 | +3.60% | 1,196,986 |
| 2026-03-12 | 26.96 | 27.95 | 26.06 | 26.08 | -4.85% | 1,859,472 |
| 2026-03-11 | 28.80 | 29.40 | 27.40 | 27.41 | -3.25% | 1,390,386 |
| 2026-03-10 | 25.86 | 29.76 | 23.90 | 28.33 | +6.34% | 2,657,326 |
| 2026-03-09 | 26.32 | 26.83 | 25.05 | 26.64 | -0.30% | 1,633,894 |
| 2026-03-06 | 26.50 | 28.01 | 26.30 | 26.72 | -4.30% | 1,084,059 |
| 2026-03-05 | 28.77 | 30.10 | 27.60 | 27.92 | -3.92% | 1,393,485 |
| 2026-03-04 | 28.81 | 29.93 | 28.07 | 29.06 | +3.23% | 837,429 |
| 2026-03-03 | 27.41 | 29.18 | 27.16 | 28.15 | +0.14% | 939,185 |
| 2026-03-02 | 26.00 | 29.45 | 25.71 | 28.11 | +5.32% | 933,540 |
| 2026-02-27 | 27.50 | 27.80 | 25.79 | 26.69 | -6.87% | 1,059,322 |
| 2026-02-26 | 27.69 | 29.16 | 27.40 | 28.66 | +3.80% | 936,993 |
| 2026-02-25 | 28.00 | 28.58 | 26.70 | 27.61 | +0.22% | 939,050 |
| 2026-02-24 | 26.49 | 28.27 | 25.93 | 27.55 | +2.72% | 774,765 |
| 2026-02-23 | 26.59 | 27.35 | 26.30 | 26.82 | -2.15% | 1,227,218 |
| 2026-02-20 | 28.10 | 29.10 | 27.15 | 27.41 | -4.13% | 962,868 |
| 2026-02-19 | 26.79 | 28.67 | 26.50 | 28.59 | +4.73% | 1,097,308 |
| 2026-02-18 | 27.00 | 28.43 | 26.65 | 27.30 | +2.17% | 916,672 |
| 2026-02-17 | 26.00 | 27.09 | 25.06 | 26.72 | +2.61% | 855,980 |
| 2026-02-13 | 25.93 | 27.22 | 25.28 | 26.04 | +1.80% | 830,027 |
| 2026-02-12 | 26.20 | 26.43 | 24.32 | 25.58 | -2.77% | 1,080,505 |
| 2026-02-11 | 27.88 | 27.88 | 25.25 | 26.31 | -3.59% | 1,080,773 |
| 2026-02-10 | 28.78 | 29.05 | 27.28 | 27.29 | -6.06% | 1,443,157 |
| 2026-02-09 | 27.11 | 29.61 | 26.70 | 29.05 | +8.11% | 1,595,120 |
| 2026-02-06 | 25.00 | 27.35 | 24.88 | 26.87 | +11.17% | 1,404,937 |
| 2026-02-05 | 26.30 | 27.43 | 24.08 | 24.17 | -12.62% | 1,794,809 |
| 2026-02-04 | 29.75 | 30.05 | 26.95 | 27.66 | -7.46% | 2,147,377 |
| 2026-02-03 | 29.75 | 30.07 | 28.05 | 29.89 | +2.86% | 1,234,271 |
| 2026-02-02 | 30.27 | 31.30 | 28.69 | 29.06 | -4.81% | 1,554,868 |
| 2026-01-30 | 31.77 | 33.05 | 30.06 | 30.53 | -7.68% | 1,414,982 |
| 2026-01-29 | 35.10 | 35.18 | 32.00 | 33.07 | -5.41% | 1,519,176 |
| 2026-01-28 | 34.76 | 35.84 | 33.95 | 34.96 | -0.31% | 1,079,714 |
| 2026-01-27 | 33.73 | 35.62 | 33.26 | 35.07 | +5.44% | 2,305,027 |
| 2026-01-26 | 38.19 | 38.19 | 33.17 | 33.26 | -10.33% | 1,594,439 |
| 2026-01-23 | 35.31 | 38.84 | 34.41 | 37.09 | +7.26% | 2,999,996 |
| 2026-01-22 | 32.91 | 35.49 | 32.21 | 34.58 | +6.76% | 2,350,031 |
| 2026-01-21 | 33.50 | 34.60 | 30.61 | 32.39 | -1.46% | 1,641,118 |
| 2026-01-20 | 34.00 | 35.37 | 32.81 | 32.87 | -7.09% | 2,042,073 |
| 2026-01-16 | 33.91 | 35.93 | 33.50 | 35.38 | +6.73% | 2,038,261 |
| 2026-01-15 | 34.34 | 35.00 | 33.00 | 33.15 | -3.47% | 1,156,171 |
| 2026-01-14 | 30.89 | 34.40 | 29.72 | 34.34 | +9.92% | 2,235,739 |
| 2026-01-13 | 33.10 | 33.10 | 30.72 | 31.24 | -4.20% | 1,047,951 |
| 2026-01-12 | 32.00 | 32.91 | 30.25 | 32.61 | +4.09% | 2,147,093 |
| 2026-01-09 | 31.90 | 32.13 | 30.18 | 31.33 | -1.26% | 1,803,945 |
| 2026-01-08 | 30.40 | 32.74 | 30.08 | 31.73 | +7.71% | 3,062,386 |
| 2026-01-07 | 29.70 | 30.55 | 28.55 | 29.46 | +0.51% | 2,708,206 |
| 2026-01-06 | 29.00 | 29.70 | 28.03 | 29.31 | +2.91% | 1,543,111 |
| 2026-01-05 | 28.27 | 29.00 | 27.41 | 28.48 | +2.52% | 1,984,836 |
| 2026-01-02 | 26.75 | 27.82 | 26.24 | 27.78 | +6.27% | 1,512,268 |
| 2025-12-31 | 26.15 | 26.50 | 25.60 | 26.14 | -0.57% | 1,194,822 |
| 2025-12-30 | 27.30 | 27.32 | 25.94 | 26.29 | -3.70% | 1,248,372 |
| 2025-12-29 | 26.50 | 27.68 | 26.30 | 27.30 | +0.04% | 1,053,648 |
| 2025-12-26 | 28.40 | 28.40 | 27.00 | 27.29 | -3.74% | 1,079,430 |
| 2025-12-24 | 28.42 | 29.11 | 28.10 | 28.35 | -0.21% | 593,667 |
| 2025-12-23 | 27.60 | 28.90 | 26.79 | 28.41 | +0.18% | 2,165,676 |
| 2025-12-22 | 27.96 | 29.49 | 27.40 | 28.36 | +5.19% | 2,130,879 |
| 2025-12-19 | 23.65 | 27.30 | 23.20 | 26.96 | +12.47% | 2,997,751 |
| 2025-12-18 | 23.23 | 24.22 | 23.19 | 23.97 | +4.31% | 1,235,320 |
| 2025-12-17 | 24.03 | 24.15 | 22.60 | 22.98 | -5.16% | 1,177,732 |
| 2025-12-16 | 24.51 | 25.40 | 23.78 | 24.23 | -1.98% | 1,399,148 |
| 2025-12-15 | 26.67 | 27.20 | 24.23 | 24.72 | -6.82% | 2,264,440 |
| 2025-12-12 | 28.82 | 28.82 | 26.36 | 26.53 | -6.39% | 1,945,060 |
| 2025-12-11 | 27.44 | 28.40 | 26.59 | 28.34 | +3.39% | 2,712,170 |
| 2025-12-10 | 25.68 | 28.75 | 25.21 | 27.41 | +7.91% | 3,813,690 |
| 2025-12-09 | 24.40 | 25.89 | 23.66 | 25.40 | +4.18% | 2,121,022 |
| 2025-12-08 | 23.90 | 24.87 | 22.23 | 24.38 | +2.65% | 3,859,707 |
| 2025-12-05 | 23.49 | 24.49 | 22.82 | 23.75 | +1.02% | 1,741,866 |
| 2025-12-04 | 22.10 | 24.05 | 21.81 | 23.51 | +6.24% | 1,574,837 |
| 2025-12-03 | 21.85 | 22.39 | 21.18 | 22.13 | +1.93% | 711,412 |
| 2025-12-02 | 21.79 | 22.39 | 21.61 | 21.71 | +0.60% | 899,259 |
| 2025-12-01 | 21.89 | 22.35 | 21.21 | 21.58 | -4.00% | 1,011,440 |
| 2025-11-28 | 22.96 | 23.00 | 22.16 | 22.48 | +2.18% | 733,064 |
| 2025-11-26 | 20.95 | 22.58 | 20.70 | 22.00 | +5.06% | 1,488,898 |
| 2025-11-25 | 20.43 | 21.14 | 19.85 | 20.94 | +0.38% | 2,065,716 |
| 2025-11-24 | 20.19 | 21.08 | 19.95 | 20.86 | +4.56% | 1,778,918 |
| 2025-11-21 | 18.07 | 20.30 | 18.07 | 19.95 | +9.43% | 2,080,830 |
| 2025-11-20 | 18.60 | 19.14 | 17.41 | 18.23 | +1.33% | 1,552,845 |
| 2025-11-19 | 18.53 | 18.69 | 17.72 | 17.99 | -2.81% | 1,008,860 |
| 2025-11-18 | 17.78 | 18.85 | 17.52 | 18.51 | +2.27% | 1,312,950 |
| 2025-11-17 | 19.59 | 19.74 | 17.70 | 18.10 | -8.91% | 1,820,566 |
| 2025-11-14 | 19.98 | 21.25 | 19.75 | 19.87 | -5.02% | 1,753,059 |
| 2025-11-13 | 22.58 | 22.70 | 20.77 | 20.92 | -8.41% | 1,127,125 |
| 2025-11-12 | 24.10 | 24.25 | 22.35 | 22.84 | -4.79% | 1,131,841 |
| 2025-11-11 | 24.25 | 24.27 | 23.25 | 23.99 | -0.17% | 1,298,026 |
| 2025-11-10 | 24.22 | 24.28 | 22.75 | 24.03 | +2.47% | 1,530,269 |
| 2025-11-07 | 23.15 | 24.07 | 22.30 | 23.45 | -1.59% | 4,535,733 |
| 2025-11-06 | 25.44 | 25.70 | 23.06 | 23.83 | -9.36% | 3,114,982 |
| 2025-11-05 | 27.72 | 28.00 | 25.71 | 26.29 | -5.60% | 1,070,292 |
| 2025-11-04 | 27.33 | 28.97 | 25.69 | 27.85 | -2.83% | 1,447,575 |
| 2025-11-03 | 30.23 | 30.39 | 28.54 | 28.66 | -6.28% | 839,308 |
| 2025-10-31 | 30.27 | 31.46 | 30.13 | 30.58 | +1.12% | 464,585 |
| 2025-10-30 | 30.00 | 31.10 | 29.98 | 30.24 | -1.59% | 475,154 |
| 2025-10-29 | 32.23 | 32.38 | 30.70 | 30.73 | -3.97% | 469,236 |
| 2025-10-28 | 33.25 | 33.27 | 31.89 | 32.00 | -3.76% | 562,000 |
| 2025-10-27 | 35.00 | 35.00 | 32.56 | 33.25 | -0.30% | 548,800 |
| 2025-10-24 | 33.40 | 34.10 | 33.00 | 33.35 | +3.67% | 436,800 |
| 2025-10-23 | 31.50 | 32.57 | 30.91 | 32.17 | +3.31% | 479,200 |
| 2025-10-22 | 32.83 | 33.20 | 30.44 | 31.14 | -6.12% | 934,400 |
| 2025-10-21 | 34.59 | 35.11 | 33.10 | 33.17 | -4.74% | 642,840 |
| 2025-10-20 | 33.00 | 35.45 | 33.00 | 34.82 | +9.53% | 776,979 |
| 2025-10-17 | 34.27 | 34.27 | 31.16 | 31.79 | -7.32% | 979,300 |
| 2025-10-16 | 37.57 | 38.10 | 34.20 | 34.30 | -6.79% | 836,300 |
| 2025-10-15 | 37.98 | 39.19 | 35.15 | 36.80 | +4.34% | 1,749,400 |
| 2025-10-14 | 31.91 | 35.73 | 31.75 | 35.27 | +7.73% | 1,663,800 |
| 2025-10-13 | 31.81 | 32.88 | 31.36 | 32.74 | +5.44% | 556,700 |
| 2025-10-10 | 33.98 | 33.98 | 31.05 | 31.05 | -8.00% | 1,254,000 |
| 2025-10-09 | 36.00 | 36.06 | 32.34 | 33.75 | -5.44% | 1,281,300 |
| 2025-10-08 | 34.20 | 36.36 | 33.76 | 35.69 | +6.19% | 1,165,000 |
| 2025-10-07 | 35.90 | 35.90 | 32.76 | 33.61 | -5.64% | 961,200 |
| 2025-10-06 | 32.50 | 35.99 | 32.39 | 35.62 | +12.40% | 1,537,200 |
| 2025-10-03 | 32.41 | 33.75 | 31.45 | 31.69 | -1.12% | 1,028,400 |
| 2025-10-02 | 29.99 | 32.60 | 29.75 | 32.05 | +7.73% | 903,900 |
| 2025-10-01 | 28.98 | 30.25 | 28.98 | 29.75 | -0.10% | 794,700 |
| 2025-09-30 | 29.12 | 29.96 | 28.60 | 29.78 | +1.88% | 1,077,800 |
| 2025-09-29 | 29.50 | 30.15 | 28.50 | 29.23 | +0.10% | 1,124,200 |
| 2025-09-26 | 29.50 | 29.63 | 28.36 | 29.20 | -0.27% | 570,100 |
| 2025-09-25 | 29.65 | 29.89 | 28.38 | 29.28 | -3.97% | 1,195,900 |
| 2025-09-24 | 33.50 | 34.10 | 30.49 | 30.49 | -4.27% | 910,200 |
| 2025-09-23 | 32.89 | 33.18 | 31.83 | 31.85 | -2.48% | 758,700 |
| 2025-09-22 | 28.82 | 33.00 | 28.71 | 32.66 | +12.74% | 1,564,500 |
| 2025-09-19 | 29.93 | 30.28 | 28.80 | 28.97 | -2.65% | 3,406,200 |
| 2025-09-18 | 29.00 | 30.00 | 29.00 | 29.76 | +3.59% | 563,400 |
| 2025-09-17 | 28.59 | 29.25 | 28.00 | 28.73 | +0.31% | 714,300 |
| 2025-09-16 | 30.01 | 30.18 | 28.52 | 28.64 | -5.48% | 668,100 |
| 2025-09-15 | 30.10 | 30.66 | 29.34 | 30.30 | +2.36% | 625,700 |
| 2025-09-12 | 30.26 | 30.33 | 29.44 | 29.60 | -1.33% | 409,200 |
| 2025-09-11 | 28.61 | 30.14 | 28.61 | 30.00 | +5.71% | 819,600 |
| 2025-09-10 | 28.99 | 29.69 | 28.16 | 28.38 | -0.77% | 479,500 |
| 2025-09-09 | 29.32 | 29.50 | 28.10 | 28.60 | -2.79% | 518,500 |
| 2025-09-08 | 29.36 | 30.23 | 28.65 | 29.42 | +0.00% | 693,100 |
| 2025-09-05 | 27.76 | 29.45 | 27.50 | 29.42 | +6.44% | 804,000 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+86.20%）。最も弱い月：11月（-21.56%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Voyager Technologies, Inc.（VOYG）の直近終値は？
2026-09-02 時点で 33.27。Closelookデータレイクの日次価格記録より。
VOYG の52週高値・安値は？
直近52週間で高値 52.40、安値 17.41（2026-09-02 時点）。
Voyager Technologies, Inc. が歴史的に最も強い月と弱い月は？
歴史的に、VOYG の最も強い月は 5月（平均 +86.20%）、最も弱い月は 11月（平均 -21.56%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー310本から計算。