バリューコマース(2491)の株価時系列情報
バリューコマース(2491)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,016 | 1,033 | 1,016 | 1,029 | 121,200 |
| 2024/04/17 | 1,033 | 1,036 | 1,016 | 1,016 | 217,700 |
| 2024/04/16 | 1,050 | 1,050 | 1,028 | 1,031 | 194,000 |
| 2024/04/15 | 1,042 | 1,060 | 1,031 | 1,050 | 377,900 |
| 2024/04/12 | 1,037 | 1,042 | 1,018 | 1,023 | 267,800 |
| 2024/04/11 | 1,035 | 1,039 | 1,032 | 1,034 | 93,500 |
| 2024/04/10 | 1,049 | 1,058 | 1,042 | 1,043 | 143,400 |
| 2024/04/09 | 1,038 | 1,051 | 1,037 | 1,043 | 134,200 |
| 2024/04/08 | 1,050 | 1,050 | 1,027 | 1,034 | 209,000 |
| 2024/04/05 | 1,039 | 1,056 | 1,039 | 1,049 | 152,500 |
| 2024/04/04 | 1,045 | 1,055 | 1,035 | 1,049 | 124,900 |
| 2024/04/03 | 1,027 | 1,042 | 1,023 | 1,039 | 218,600 |
| 2024/04/02 | 1,080 | 1,080 | 1,036 | 1,036 | 320,300 |
| 2024/04/01 | 1,082 | 1,095 | 1,070 | 1,085 | 131,400 |
| 2024/03/29 | 1,070 | 1,087 | 1,070 | 1,087 | 99,200 |
| 2024/03/28 | 1,082 | 1,095 | 1,065 | 1,069 | 171,700 |
| 2024/03/27 | 1,092 | 1,100 | 1,082 | 1,082 | 181,900 |
| 2024/03/26 | 1,083 | 1,089 | 1,074 | 1,089 | 165,500 |
| 2024/03/25 | 1,098 | 1,118 | 1,089 | 1,089 | 146,300 |
| 2024/03/22 | 1,071 | 1,110 | 1,068 | 1,107 | 237,700 |
| 2024/03/21 | 1,079 | 1,088 | 1,067 | 1,083 | 305,600 |
| 2024/03/19 | 1,056 | 1,077 | 1,048 | 1,077 | 341,100 |
| 2024/03/18 | 1,065 | 1,072 | 1,047 | 1,058 | 235,800 |
| 2024/03/15 | 1,049 | 1,058 | 1,037 | 1,051 | 353,500 |
| 2024/03/14 | 1,062 | 1,069 | 1,043 | 1,060 | 340,300 |
| 2024/03/13 | 1,086 | 1,123 | 1,063 | 1,066 | 841,800 |
| 2024/03/12 | 1,114 | 1,164 | 1,104 | 1,144 | 1,909,100 |
| 2024/03/11 | 1,058 | 1,067 | 1,047 | 1,054 | 264,600 |
| 2024/03/08 | 1,056 | 1,078 | 1,044 | 1,059 | 420,200 |
| 2024/03/07 | 1,100 | 1,100 | 1,075 | 1,075 | 271,600 |
| 2024/03/06 | 1,088 | 1,106 | 1,085 | 1,094 | 251,600 |
| 2024/03/05 | 1,114 | 1,114 | 1,092 | 1,095 | 321,800 |
| 2024/03/04 | 1,116 | 1,136 | 1,108 | 1,121 | 265,300 |
| 2024/03/01 | 1,140 | 1,141 | 1,117 | 1,118 | 207,400 |
| 2024/02/29 | 1,143 | 1,153 | 1,125 | 1,136 | 323,800 |
| 2024/02/28 | 1,115 | 1,133 | 1,111 | 1,125 | 240,700 |
| 2024/02/27 | 1,133 | 1,139 | 1,117 | 1,117 | 308,500 |
| 2024/02/26 | 1,140 | 1,148 | 1,126 | 1,137 | 311,200 |
| 2024/02/22 | 1,162 | 1,169 | 1,136 | 1,137 | 312,800 |
| 2024/02/21 | 1,160 | 1,174 | 1,145 | 1,161 | 380,400 |
| 2024/02/20 | 1,175 | 1,178 | 1,155 | 1,161 | 309,400 |
| 2024/02/19 | 1,182 | 1,184 | 1,167 | 1,169 | 223,000 |
| 2024/02/16 | 1,190 | 1,206 | 1,177 | 1,183 | 350,200 |
| 2024/02/15 | 1,206 | 1,213 | 1,174 | 1,178 | 318,300 |
| 2024/02/14 | 1,215 | 1,224 | 1,193 | 1,195 | 235,200 |
| 2024/02/13 | 1,231 | 1,252 | 1,215 | 1,223 | 278,900 |
| 2024/02/09 | 1,229 | 1,234 | 1,221 | 1,228 | 152,400 |
| 2024/02/08 | 1,229 | 1,236 | 1,218 | 1,229 | 244,100 |
| 2024/02/07 | 1,261 | 1,273 | 1,226 | 1,228 | 359,100 |
| 2024/02/06 | 1,294 | 1,309 | 1,260 | 1,260 | 289,900 |
| 2024/02/05 | 1,337 | 1,338 | 1,294 | 1,294 | 568,400 |
| 2024/02/02 | 1,290 | 1,315 | 1,278 | 1,314 | 595,300 |
| 2024/02/01 | 1,258 | 1,280 | 1,217 | 1,280 | 990,000 |
| 2024/01/31 | 1,276 | 1,278 | 1,191 | 1,267 | 2,416,200 |
| 2024/01/30 | 1,535 | 1,569 | 1,533 | 1,558 | 164,400 |
| 2024/01/29 | 1,578 | 1,578 | 1,533 | 1,540 | 130,100 |
| 2024/01/26 | 1,580 | 1,593 | 1,557 | 1,562 | 165,600 |
| 2024/01/25 | 1,586 | 1,606 | 1,568 | 1,586 | 179,400 |
| 2024/01/24 | 1,681 | 1,695 | 1,605 | 1,605 | 435,700 |
| 2024/01/23 | 1,550 | 1,579 | 1,544 | 1,565 | 211,600 |
| 2024/01/22 | 1,522 | 1,537 | 1,510 | 1,533 | 131,900 |
| 2024/01/19 | 1,521 | 1,546 | 1,509 | 1,514 | 161,600 |
| 2024/01/18 | 1,500 | 1,528 | 1,491 | 1,513 | 181,400 |
| 2024/01/17 | 1,490 | 1,524 | 1,484 | 1,485 | 180,400 |
| 2024/01/16 | 1,540 | 1,540 | 1,493 | 1,496 | 165,900 |
| 2024/01/15 | 1,470 | 1,540 | 1,470 | 1,535 | 284,500 |
| 2024/01/12 | 1,452 | 1,460 | 1,426 | 1,456 | 244,700 |
| 2024/01/11 | 1,430 | 1,431 | 1,403 | 1,416 | 109,500 |
| 2024/01/10 | 1,431 | 1,441 | 1,410 | 1,413 | 111,300 |
| 2024/01/09 | 1,422 | 1,465 | 1,421 | 1,431 | 123,700 |
| 2024/01/05 | 1,459 | 1,462 | 1,422 | 1,422 | 131,400 |
| 2024/01/04 | 1,441 | 1,459 | 1,433 | 1,445 | 164,400 |
| 2023/12/29 | 1,433 | 1,486 | 1,431 | 1,467 | 230,900 |
| 2023/12/28 | 1,413 | 1,430 | 1,405 | 1,430 | 136,300 |
| 2023/12/27 | 1,416 | 1,445 | 1,410 | 1,440 | 167,000 |
| 2023/12/26 | 1,428 | 1,430 | 1,401 | 1,404 | 110,300 |
| 2023/12/25 | 1,452 | 1,452 | 1,421 | 1,433 | 108,500 |
| 2023/12/22 | 1,438 | 1,460 | 1,433 | 1,445 | 131,500 |
| 2023/12/21 | 1,409 | 1,430 | 1,409 | 1,421 | 89,900 |
| 2023/12/20 | 1,450 | 1,457 | 1,433 | 1,436 | 129,400 |
| 2023/12/19 | 1,416 | 1,442 | 1,416 | 1,441 | 112,600 |
| 2023/12/18 | 1,418 | 1,421 | 1,398 | 1,411 | 145,600 |
| 2023/12/15 | 1,430 | 1,452 | 1,428 | 1,432 | 195,400 |
| 2023/12/14 | 1,432 | 1,467 | 1,408 | 1,419 | 185,800 |
| 2023/12/13 | 1,392 | 1,420 | 1,389 | 1,411 | 154,400 |
| 2023/12/12 | 1,400 | 1,400 | 1,373 | 1,381 | 95,200 |
| 2023/12/11 | 1,375 | 1,392 | 1,371 | 1,391 | 91,900 |
| 2023/12/08 | 1,388 | 1,398 | 1,376 | 1,385 | 148,500 |
| 2023/12/07 | 1,448 | 1,448 | 1,395 | 1,402 | 189,300 |
| 2023/12/06 | 1,432 | 1,452 | 1,420 | 1,435 | 202,800 |
| 2023/12/05 | 1,448 | 1,450 | 1,405 | 1,407 | 250,000 |
| 2023/12/04 | 1,440 | 1,505 | 1,434 | 1,448 | 674,600 |
| 2023/12/01 | 1,398 | 1,398 | 1,351 | 1,351 | 150,000 |
| 2023/11/30 | 1,394 | 1,399 | 1,370 | 1,386 | 184,000 |
| 2023/11/29 | 1,400 | 1,437 | 1,394 | 1,396 | 223,600 |
| 2023/11/28 | 1,372 | 1,396 | 1,369 | 1,394 | 136,400 |
| 2023/11/27 | 1,369 | 1,381 | 1,345 | 1,359 | 128,500 |
| 2023/11/24 | 1,344 | 1,396 | 1,344 | 1,375 | 240,900 |
| 2023/11/22 | 1,330 | 1,336 | 1,312 | 1,336 | 83,900 |
| 2023/11/21 | 1,310 | 1,336 | 1,301 | 1,329 | 179,200 |
| 2023/11/20 | 1,270 | 1,319 | 1,270 | 1,316 | 263,200 |
| 2023/11/17 | 1,240 | 1,266 | 1,237 | 1,266 | 198,300 |
| 2023/11/16 | 1,197 | 1,245 | 1,190 | 1,239 | 227,600 |
| 2023/11/15 | 1,195 | 1,211 | 1,190 | 1,196 | 138,300 |
| 2023/11/14 | 1,195 | 1,195 | 1,173 | 1,177 | 156,700 |
| 2023/11/13 | 1,213 | 1,216 | 1,184 | 1,190 | 199,400 |
| 2023/11/10 | 1,233 | 1,233 | 1,198 | 1,212 | 249,100 |
| 2023/11/09 | 1,225 | 1,243 | 1,221 | 1,242 | 157,500 |
| 2023/11/08 | 1,223 | 1,238 | 1,220 | 1,225 | 215,600 |
| 2023/11/07 | 1,231 | 1,237 | 1,219 | 1,225 | 136,500 |
| 2023/11/06 | 1,261 | 1,261 | 1,236 | 1,242 | 209,000 |
| 2023/11/02 | 1,239 | 1,246 | 1,228 | 1,244 | 133,200 |
| 2023/11/01 | 1,258 | 1,258 | 1,224 | 1,230 | 168,000 |
| 2023/10/31 | 1,214 | 1,250 | 1,191 | 1,246 | 196,200 |
| 2023/10/30 | 1,219 | 1,235 | 1,203 | 1,217 | 266,600 |
| 2023/10/27 | 1,185 | 1,201 | 1,183 | 1,199 | 193,300 |
| 2023/10/26 | 1,172 | 1,189 | 1,170 | 1,177 | 131,800 |
| 2023/10/25 | 1,210 | 1,213 | 1,188 | 1,188 | 146,900 |
| 2023/10/24 | 1,181 | 1,216 | 1,166 | 1,213 | 190,800 |
| 2023/10/23 | 1,225 | 1,225 | 1,183 | 1,183 | 117,200 |
| 2023/10/20 | 1,217 | 1,234 | 1,215 | 1,225 | 72,400 |
| 2023/10/19 | 1,213 | 1,235 | 1,213 | 1,226 | 88,500 |
| 2023/10/18 | 1,241 | 1,242 | 1,211 | 1,237 | 87,000 |
| 2023/10/17 | 1,217 | 1,243 | 1,216 | 1,237 | 144,100 |
| 2023/10/16 | 1,201 | 1,214 | 1,193 | 1,201 | 129,100 |
| 2023/10/13 | 1,226 | 1,228 | 1,195 | 1,203 | 207,000 |
| 2023/10/12 | 1,212 | 1,250 | 1,205 | 1,250 | 131,900 |
| 2023/10/11 | 1,220 | 1,225 | 1,206 | 1,210 | 111,500 |
| 2023/10/10 | 1,231 | 1,231 | 1,218 | 1,225 | 135,700 |
| 2023/10/06 | 1,207 | 1,229 | 1,190 | 1,222 | 156,400 |
| 2023/10/05 | 1,183 | 1,202 | 1,169 | 1,202 | 135,200 |
| 2023/10/04 | 1,192 | 1,199 | 1,173 | 1,173 | 187,400 |
| 2023/10/03 | 1,240 | 1,240 | 1,208 | 1,208 | 129,200 |
| 2023/10/02 | 1,268 | 1,279 | 1,242 | 1,242 | 118,800 |
| 2023/09/29 | 1,293 | 1,297 | 1,267 | 1,274 | 112,700 |
| 2023/09/28 | 1,283 | 1,297 | 1,277 | 1,288 | 111,600 |
| 2023/09/27 | 1,259 | 1,283 | 1,252 | 1,282 | 106,200 |
| 2023/09/26 | 1,284 | 1,284 | 1,261 | 1,266 | 125,800 |
| 2023/09/25 | 1,280 | 1,286 | 1,269 | 1,279 | 124,400 |
| 2023/09/22 | 1,265 | 1,282 | 1,263 | 1,277 | 128,900 |
| 2023/09/21 | 1,278 | 1,290 | 1,265 | 1,272 | 132,400 |
| 2023/09/20 | 1,260 | 1,282 | 1,256 | 1,278 | 129,000 |
| 2023/09/19 | 1,270 | 1,271 | 1,245 | 1,259 | 133,900 |
| 2023/09/15 | 1,282 | 1,282 | 1,260 | 1,272 | 141,500 |
| 2023/09/14 | 1,287 | 1,289 | 1,266 | 1,271 | 119,200 |
| 2023/09/13 | 1,278 | 1,297 | 1,278 | 1,287 | 109,000 |
| 2023/09/12 | 1,273 | 1,296 | 1,272 | 1,276 | 120,100 |
| 2023/09/11 | 1,260 | 1,269 | 1,245 | 1,265 | 69,800 |
| 2023/09/08 | 1,244 | 1,265 | 1,241 | 1,258 | 116,000 |
| 2023/09/07 | 1,280 | 1,280 | 1,252 | 1,253 | 189,000 |
| 2023/09/06 | 1,288 | 1,299 | 1,286 | 1,288 | 101,400 |
| 2023/09/05 | 1,288 | 1,309 | 1,284 | 1,292 | 154,400 |
| 2023/09/04 | 1,295 | 1,296 | 1,274 | 1,290 | 101,900 |
| 2023/09/01 | 1,298 | 1,298 | 1,270 | 1,287 | 114,300 |
| 2023/08/31 | 1,307 | 1,317 | 1,275 | 1,285 | 196,100 |
| 2023/08/30 | 1,310 | 1,312 | 1,284 | 1,304 | 312,500 |
| 2023/08/29 | 1,269 | 1,310 | 1,266 | 1,301 | 254,000 |
| 2023/08/28 | 1,240 | 1,269 | 1,233 | 1,261 | 221,000 |
| 2023/08/25 | 1,186 | 1,232 | 1,177 | 1,230 | 181,900 |
| 2023/08/24 | 1,204 | 1,206 | 1,186 | 1,195 | 116,800 |
| 2023/08/23 | 1,183 | 1,198 | 1,171 | 1,198 | 88,100 |
| 2023/08/22 | 1,182 | 1,186 | 1,174 | 1,183 | 67,800 |
| 2023/08/21 | 1,162 | 1,185 | 1,162 | 1,177 | 115,900 |
| 2023/08/18 | 1,158 | 1,173 | 1,146 | 1,173 | 197,800 |
| 2023/08/17 | 1,180 | 1,180 | 1,147 | 1,167 | 180,700 |
| 2023/08/16 | 1,205 | 1,207 | 1,176 | 1,180 | 264,700 |
| 2023/08/15 | 1,222 | 1,223 | 1,207 | 1,215 | 136,200 |
| 2023/08/14 | 1,234 | 1,236 | 1,211 | 1,211 | 175,700 |
| 2023/08/10 | 1,232 | 1,242 | 1,224 | 1,239 | 143,700 |
| 2023/08/09 | 1,253 | 1,253 | 1,231 | 1,246 | 190,200 |
| 2023/08/08 | 1,281 | 1,281 | 1,257 | 1,257 | 120,300 |
| 2023/08/07 | 1,245 | 1,288 | 1,240 | 1,288 | 164,100 |
| 2023/08/04 | 1,254 | 1,270 | 1,243 | 1,249 | 203,600 |
| 2023/08/03 | 1,311 | 1,311 | 1,256 | 1,256 | 323,700 |
| 2023/08/02 | 1,334 | 1,342 | 1,316 | 1,321 | 151,700 |
| 2023/08/01 | 1,358 | 1,372 | 1,334 | 1,352 | 126,500 |
| 2023/07/31 | 1,387 | 1,418 | 1,354 | 1,359 | 337,800 |
| 2023/07/28 | 1,324 | 1,336 | 1,309 | 1,324 | 468,000 |
| 2023/07/27 | 1,342 | 1,346 | 1,331 | 1,341 | 116,400 |
| 2023/07/26 | 1,309 | 1,341 | 1,305 | 1,341 | 176,400 |
| 2023/07/25 | 1,329 | 1,329 | 1,310 | 1,310 | 140,700 |
| 2023/07/24 | 1,328 | 1,342 | 1,318 | 1,326 | 130,000 |
| 2023/07/21 | 1,327 | 1,332 | 1,317 | 1,327 | 106,900 |
| 2023/07/20 | 1,335 | 1,347 | 1,332 | 1,332 | 115,400 |
| 2023/07/19 | 1,332 | 1,345 | 1,324 | 1,335 | 103,000 |
| 2023/07/18 | 1,340 | 1,345 | 1,327 | 1,330 | 97,400 |
| 2023/07/14 | 1,365 | 1,369 | 1,332 | 1,336 | 147,200 |
| 2023/07/13 | 1,328 | 1,355 | 1,326 | 1,355 | 143,500 |
| 2023/07/12 | 1,334 | 1,340 | 1,315 | 1,320 | 96,500 |
| 2023/07/11 | 1,333 | 1,345 | 1,316 | 1,322 | 105,600 |
| 2023/07/10 | 1,320 | 1,339 | 1,318 | 1,326 | 129,300 |
| 2023/07/07 | 1,323 | 1,330 | 1,311 | 1,317 | 148,500 |
| 2023/07/06 | 1,345 | 1,348 | 1,336 | 1,337 | 116,800 |
| 2023/07/05 | 1,350 | 1,362 | 1,344 | 1,353 | 127,000 |
| 2023/07/04 | 1,360 | 1,371 | 1,346 | 1,355 | 131,200 |
| 2023/07/03 | 1,364 | 1,385 | 1,351 | 1,368 | 127,600 |
| 2023/06/30 | 1,362 | 1,363 | 1,335 | 1,346 | 166,900 |
| 2023/06/29 | 1,379 | 1,385 | 1,365 | 1,370 | 113,500 |
| 2023/06/28 | 1,381 | 1,388 | 1,357 | 1,388 | 269,000 |
| 2023/06/27 | 1,397 | 1,402 | 1,368 | 1,377 | 166,500 |