日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 16,740 16,940 16,430 16,940 298
2009/12/29 17,390 17,550 16,530 16,940 857
2009/12/28 17,240 17,500 17,200 17,210 308
2009/12/25 17,400 17,410 17,150 17,200 174
2009/12/24 17,400 17,450 17,180 17,400 216
2009/12/22 17,720 17,730 17,370 17,430 241
2009/12/21 17,610 17,730 17,160 17,730 299
2009/12/18 17,770 17,800 17,460 17,800 139
2009/12/17 18,060 18,270 17,820 17,820 253
2009/12/16 18,120 18,390 18,060 18,060 330
2009/12/15 17,790 18,460 17,590 18,090 479
2009/12/14 17,800 18,100 17,440 17,850 231
2009/12/11 17,160 17,600 17,000 17,350 211
2009/12/10 17,400 17,420 17,030 17,330 71
2009/12/09 17,790 18,000 17,220 17,220 243
2009/12/08 17,570 18,280 17,220 18,120 479
2009/12/07 17,100 17,770 17,060 17,600 523
2009/12/04 17,800 18,000 16,710 17,100 1,182
2009/12/03 17,280 18,400 16,800 18,150 990
2009/12/02 16,500 17,560 16,210 17,480 1,376
2009/12/01 15,300 16,970 15,110 16,960 978
2009/11/30 15,000 15,490 14,800 15,230 173
2009/11/27 15,110 15,170 14,700 14,700 142
2009/11/26 14,750 15,400 14,710 15,200 123
2009/11/25 14,820 15,110 14,700 14,950 112
2009/11/24 15,340 15,780 15,010 15,020 246
2009/11/20 14,510 15,390 14,370 15,100 1,331
2009/11/19 15,230 15,690 14,680 15,110 299
2009/11/18 16,390 16,390 15,100 15,260 407
2009/11/17 16,750 17,050 15,410 16,190 607
2009/11/16 16,700 17,200 16,500 16,950 327
2009/11/13 16,830 17,390 16,640 16,700 569
2009/11/12 17,210 17,810 17,160 17,200 229
2009/11/11 17,190 17,410 17,000 17,180 347
2009/11/10 17,780 18,000 16,850 17,340 592
2009/11/09 19,060 19,060 17,500 17,980 265
2009/11/06 19,190 19,190 18,500 18,860 168
2009/11/05 19,080 19,290 18,400 18,990 750
2009/11/04 18,200 18,950 18,150 18,880 581
2009/11/02 17,560 18,250 17,560 18,250 206
2009/10/30 18,200 18,400 17,920 18,150 74
2009/10/29 17,730 18,220 17,730 18,200 203
2009/10/28 18,270 18,500 18,000 18,330 212
2009/10/27 18,700 18,970 18,240 18,470 193
2009/10/26 18,600 18,880 18,500 18,700 97
2009/10/23 18,350 18,670 18,350 18,670 140
2009/10/22 18,400 18,600 18,130 18,550 137
2009/10/21 18,700 18,790 18,310 18,600 192
2009/10/20 18,590 18,590 18,190 18,500 301
2009/10/19 17,900 18,390 17,850 18,390 164
2009/10/16 18,860 18,900 18,100 18,100 296
2009/10/15 18,500 19,000 18,470 18,660 299
2009/10/14 18,860 19,150 18,330 18,420 365
2009/10/13 18,750 19,050 18,600 18,660 257
2009/10/09 18,370 18,550 18,100 18,550 304
2009/10/08 18,500 18,650 17,800 18,320 401
2009/10/07 18,000 18,450 17,460 18,100 571
2009/10/06 17,140 18,350 16,930 17,900 700
2009/10/05 17,940 17,970 16,810 16,810 846
2009/10/02 18,440 18,690 18,010 18,010 494
2009/10/01 19,340 19,340 18,500 18,690 353
2009/09/30 18,450 19,350 18,450 19,200 556
2009/09/29 18,720 19,070 18,620 19,050 391
2009/09/28 19,110 19,490 18,600 18,620 677
2009/09/25 19,910 20,000 19,510 19,900 410
2009/09/24 19,930 20,400 19,800 20,080 569
2009/09/18 21,400 21,400 19,990 20,530 905
2009/09/17 21,540 21,800 20,800 21,230 1,188
2009/09/16 21,310 22,500 21,010 21,840 1,634
2009/09/15 22,100 23,000 21,110 21,500 8,467
2009/09/14 21,070 21,070 21,070 21,070 161
2009/09/11 19,510 19,800 18,700 19,070 541
2009/09/10 19,000 19,450 18,790 19,450 293
2009/09/09 18,190 19,000 18,190 18,800 591
2009/09/08 18,250 18,370 18,010 18,360 314
2009/09/07 18,360 18,440 18,270 18,390 333
2009/09/04 18,700 18,900 18,350 18,580 365
2009/09/03 19,000 19,060 18,700 18,710 280
2009/09/02 19,430 19,430 18,620 19,010 466
2009/09/01 18,580 19,640 18,500 19,410 448
2009/08/31 19,350 19,600 18,980 18,980 473
2009/08/28 19,810 19,820 19,320 19,550 256
2009/08/27 19,930 20,210 19,650 19,850 313
2009/08/26 19,900 19,900 19,660 19,900 195
2009/08/25 19,800 19,910 19,550 19,700 226
2009/08/24 19,500 19,980 19,500 19,980 499
2009/08/21 19,900 20,000 19,300 19,700 358
2009/08/20 19,360 20,000 19,330 19,760 415
2009/08/19 20,300 20,800 19,160 19,160 803
2009/08/18 20,160 20,730 20,160 20,400 647
2009/08/17 21,300 21,340 20,600 20,600 522
2009/08/14 20,670 21,240 20,660 21,240 660
2009/08/13 20,800 21,010 20,520 20,970 427
2009/08/12 20,910 21,100 20,760 20,760 425
2009/08/11 20,950 21,300 20,390 21,200 846
2009/08/10 21,560 21,560 20,120 20,650 945
2009/08/07 21,260 21,310 20,460 20,660 480
2009/08/06 20,810 21,580 20,200 21,210 1,157
2009/08/05 21,300 21,390 20,100 20,510 1,692
2009/08/04 22,790 23,580 21,000 21,000 6,065
2009/08/03 22,010 22,700 21,610 22,310 1,378
2009/07/31 22,030 23,600 21,800 22,000 3,036
2009/07/30 21,490 22,080 21,260 21,730 523
2009/07/29 21,400 21,880 21,120 21,120 623
2009/07/28 21,990 22,050 21,150 21,700 709
2009/07/27 21,500 22,250 21,250 22,000 1,148
2009/07/24 22,000 22,170 21,000 21,400 1,440
2009/07/23 21,900 22,290 21,300 21,600 1,665
2009/07/22 22,630 22,800 21,650 22,200 3,688
2009/07/21 20,530 23,230 20,000 23,230 14,578
2009/07/17 20,610 20,800 19,800 20,230 537
2009/07/16 20,600 21,400 19,300 20,010 823
2009/07/15 18,820 20,390 18,820 20,300 510
2009/07/14 19,180 19,490 18,600 19,260 555
2009/07/13 19,300 19,420 17,900 18,500 1,997
2009/07/10 20,370 20,370 19,160 19,900 1,457
2009/07/09 20,900 20,950 20,200 20,670 797
2009/07/08 21,020 21,320 20,720 20,800 715
2009/07/07 21,750 21,950 21,230 21,280 872
2009/07/06 21,740 22,300 21,410 21,590 1,037
2009/07/03 21,330 21,500 21,100 21,440 732
2009/07/02 22,600 22,700 21,720 21,930 611
2009/07/01 21,880 22,670 21,670 22,300 1,059
2009/06/30 21,990 22,180 21,710 21,750 456
2009/06/29 22,410 22,900 21,450 21,880 1,271
2009/06/26 22,300 22,600 21,720 22,200 518
2009/06/25 21,400 22,450 21,400 22,000 424
2009/06/24 21,400 21,800 21,000 21,100 797
2009/06/23 22,200 22,200 21,500 21,700 1,000
2009/06/22 21,820 22,620 21,810 22,500 502
2009/06/19 22,800 23,860 21,600 22,280 1,303
2009/06/18 23,540 23,540 22,070 22,460 1,251
2009/06/17 22,040 23,920 21,850 23,240 1,413
2009/06/16 23,000 23,600 22,210 22,340 1,103
2009/06/15 23,500 24,800 23,310 23,620 1,614
2009/06/12 23,600 24,950 22,600 24,050 3,719
2009/06/11 21,530 23,980 21,240 23,900 3,296
2009/06/10 21,280 21,850 20,680 21,510 1,023
2009/06/09 21,200 21,600 20,200 21,180 2,335
2009/06/08 22,480 24,600 21,040 21,700 5,124
2009/06/05 21,980 22,780 20,880 22,780 2,670
2009/06/04 21,580 22,840 21,300 22,170 4,660
2009/06/03 20,000 21,880 19,820 21,880 6,084
2009/06/02 21,160 21,800 19,880 19,880 5,535
2009/06/01 20,360 20,860 20,250 20,860 2,223
2009/05/29 19,000 19,390 18,450 18,860 1,592
2009/05/28 18,790 19,000 18,500 18,760 1,186
2009/05/27 18,350 18,800 18,150 18,480 1,513
2009/05/26 18,700 18,790 18,150 18,150 1,485
2009/05/25 17,500 18,870 17,100 18,790 2,453
2009/05/22 16,840 17,040 16,520 16,940 586
2009/05/21 17,230 17,230 16,800 17,080 514
2009/05/20 17,190 17,190 16,520 17,050 504
2009/05/19 16,830 17,400 16,830 16,880 534
2009/05/18 17,210 17,250 16,660 16,660 920
2009/05/15 17,400 17,640 17,100 17,180 1,243
2009/05/14 17,850 17,900 17,000 17,200 3,142
2009/05/13 18,300 19,500 18,100 18,250 11,862
2009/05/12 17,200 17,500 16,630 17,500 2,211
2009/05/11 15,650 15,700 15,400 15,500 736
2009/05/08 15,340 15,400 15,010 15,250 480
2009/05/07 14,750 15,250 14,640 15,200 671
2009/05/01 13,910 14,630 13,800 14,550 644
2009/04/30 14,300 14,700 13,920 14,000 1,409
2009/04/28 14,570 14,570 14,020 14,100 1,413
2009/04/27 14,600 15,370 14,360 14,570 2,045
2009/04/24 15,500 15,500 14,160 14,330 2,167
2009/04/23 13,800 15,500 13,800 15,100 3,637
2009/04/22 14,320 14,320 13,450 14,000 1,295
2009/04/21 15,000 15,080 14,110 14,120 2,378
2009/04/20 15,120 15,500 15,090 15,500 930
2009/04/17 15,250 15,790 15,100 15,100 476
2009/04/16 16,070 16,490 15,250 15,260 843
2009/04/15 15,780 16,700 15,600 16,080 1,215
2009/04/14 16,000 16,200 15,600 15,950 705
2009/04/13 16,300 16,500 15,800 15,990 546
2009/04/10 17,000 17,100 15,880 16,000 1,555
2009/04/09 15,000 16,500 15,000 16,500 1,010
2009/04/08 15,030 15,580 14,940 15,100 657
2009/04/07 14,890 15,610 14,850 14,990 449
2009/04/06 15,000 15,700 14,700 15,290 919
2009/04/03 15,550 15,600 14,400 14,900 907
2009/04/02 15,130 15,800 15,100 15,300 499
2009/04/01 14,880 15,200 14,600 14,930 433
2009/03/31 14,410 15,000 14,410 14,510 746
2009/03/30 16,280 16,300 15,010 15,010 1,345
2009/03/27 15,850 16,450 15,430 16,160 1,161
2009/03/26 16,490 16,920 15,600 15,830 939
2009/03/25 14,800 16,600 14,520 16,380 1,690
2009/03/24 14,900 15,200 14,620 14,860 958
2009/03/23 14,200 14,610 14,000 14,500 882
2009/03/19 13,680 14,300 13,630 14,000 406
2009/03/18 14,500 15,000 13,600 13,780 1,029
2009/03/17 13,970 14,500 13,700 14,250 1,057
2009/03/16 12,740 13,590 12,620 13,570 1,545
2009/03/13 14,000 14,000 13,000 13,140 1,356
2009/03/12 15,260 15,790 14,020 14,300 1,553
2009/03/11 14,800 15,300 14,250 14,660 919
2009/03/10 13,270 14,830 13,020 14,200 2,471
2009/03/09 14,650 14,650 13,570 13,870 1,004
2009/03/06 15,450 15,650 14,560 14,850 1,383
2009/03/05 16,140 17,400 16,050 16,050 3,262
2009/03/04 15,900 16,150 15,200 15,950 1,384
2009/03/03 16,410 17,190 15,600 15,700 2,167
2009/03/02 17,950 18,500 16,600 16,750 1,994
2009/02/27 18,850 19,290 17,650 18,000 4,478
2009/02/26 17,650 19,650 17,300 19,650 4,032
2009/02/25 20,050 20,500 17,650 17,650 6,281
2009/02/24 20,000 20,780 18,610 19,650 3,826
2009/02/23 21,090 22,290 19,500 20,000 4,592
2009/02/20 22,980 25,540 20,600 21,090 10,493
2009/02/19 21,000 22,680 19,960 22,680 18,689
2009/02/18 18,200 20,400 18,200 20,400 15,635
2009/02/17 16,600 18,400 15,910 18,400 6,456
2009/02/16 17,270 17,270 16,210 16,400 2,307
2009/02/13 16,500 17,500 16,410 17,070 2,862
2009/02/12 16,180 16,340 15,510 15,900 1,884
2009/02/10 17,000 17,500 16,510 16,930 1,488
2009/02/09 17,400 18,000 15,600 17,650 6,673
2009/02/06 17,760 18,360 17,120 17,380 4,026
2009/02/05 17,590 19,190 17,260 18,360 7,280
2009/02/04 17,550 17,730 16,210 17,500 8,980
2009/02/03 15,800 17,750 15,800 17,750 5,068
2009/02/02 16,010 17,500 15,530 15,750 6,000
2009/01/30 14,560 15,890 14,150 15,530 1,854
2009/01/29 14,410 15,150 14,050 14,620 2,346
2009/01/28 13,460 14,460 13,300 14,400 4,174
2009/01/27 12,300 12,800 12,200 12,460 954
2009/01/26 12,970 13,000 11,810 12,420 1,236
2009/01/23 13,390 13,390 13,000 13,190 686
2009/01/22 13,850 13,890 13,030 13,500 1,488
2009/01/21 13,380 13,990 12,980 13,050 4,939
2009/01/20 13,380 14,980 13,380 14,980 5,486
2009/01/19 11,660 13,200 11,600 12,780 782
2009/01/16 11,520 11,700 11,300 11,460 187
2009/01/15 11,300 11,770 11,110 11,700 275
2009/01/14 11,800 11,880 11,350 11,800 310
2009/01/13 10,970 11,430 10,790 11,380 271
2009/01/09 10,510 11,750 10,510 10,940 457
2009/01/08 11,300 11,400 10,710 10,710 750
2009/01/07 12,130 12,500 11,360 11,500 1,375
2009/01/06 11,000 13,000 11,000 11,930 2,443
2009/01/05 12,830 13,480 11,350 11,600 2,463

このページの先頭へ