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
2014/12/30 631 631 616 618 157,000
2014/12/29 640 643 620 634 130,700
2014/12/26 606 642 606 637 254,700
2014/12/25 614 619 608 612 293,600
2014/12/24 634 634 616 620 217,200
2014/12/22 627 634 626 630 211,900
2014/12/19 625 631 624 627 130,400
2014/12/18 620 628 619 622 137,400
2014/12/17 610 620 603 612 175,200
2014/12/16 625 631 610 614 216,200
2014/12/15 643 646 627 627 204,900
2014/12/12 657 660 640 640 160,900
2014/12/11 644 657 639 650 187,800
2014/12/10 638 655 638 644 173,300
2014/12/09 660 660 642 643 271,800
2014/12/08 665 668 660 662 195,500
2014/12/05 658 668 657 665 123,800
2014/12/04 665 672 659 662 222,800
2014/12/03 670 677 661 662 209,600
2014/12/02 674 677 666 674 157,900
2014/12/01 672 675 660 674 173,300
2014/11/28 679 684 662 672 304,000
2014/11/27 693 698 677 679 327,900
2014/11/26 675 709 672 702 383,000
2014/11/25 684 684 666 671 232,500
2014/11/21 657 675 653 672 222,100
2014/11/20 685 689 652 656 365,800
2014/11/19 659 685 659 682 483,700
2014/11/18 630 651 630 646 299,100
2014/11/17 641 647 629 629 254,800
2014/11/14 652 664 635 641 386,500
2014/11/13 632 648 629 646 204,900
2014/11/12 648 654 630 638 454,200
2014/11/11 648 662 639 645 434,200
2014/11/10 640 649 636 640 449,000
2014/11/07 659 664 645 646 541,300
2014/11/06 655 684 655 678 483,800
2014/11/05 643 658 641 652 301,300
2014/11/04 667 667 640 643 583,200
2014/10/31 634 643 626 642 401,200
2014/10/30 629 645 626 632 315,900
2014/10/29 637 643 632 635 234,100
2014/10/28 632 639 621 636 543,400
2014/10/27 640 645 625 639 629,600
2014/10/24 718 719 686 692 256,000
2014/10/23 693 717 690 703 300,000
2014/10/22 677 688 674 685 204,600
2014/10/21 685 687 660 664 239,000
2014/10/20 682 696 670 693 235,400
2014/10/17 656 667 645 649 219,400
2014/10/16 663 676 639 647 430,600
2014/10/15 676 693 672 688 202,900
2014/10/14 680 687 657 668 458,500
2014/10/10 712 728 697 707 236,700
2014/10/09 755 765 731 733 164,500
2014/10/08 751 758 747 753 147,000
2014/10/07 777 786 764 767 115,300
2014/10/06 778 787 772 783 151,800
2014/10/03 745 777 745 764 200,900
2014/10/02 742 762 737 746 276,600
2014/10/01 785 788 763 764 284,500
2014/09/30 800 801 788 789 180,000
2014/09/29 807 810 801 803 120,700
2014/09/26 801 807 800 805 87,200
2014/09/25 811 815 802 808 151,500
2014/09/24 820 820 810 810 124,400
2014/09/22 824 830 819 827 148,900
2014/09/19 816 835 815 824 206,500
2014/09/18 805 822 802 810 334,100
2014/09/17 800 817 797 808 313,300
2014/09/16 795 802 791 794 183,400
2014/09/12 796 806 792 796 355,800
2014/09/11 800 803 792 799 175,600
2014/09/10 806 806 796 798 161,700
2014/09/09 806 812 801 807 104,600
2014/09/08 811 812 797 806 139,300
2014/09/05 807 821 792 810 235,400
2014/09/04 829 830 807 807 252,300
2014/09/03 845 846 830 831 181,700
2014/09/02 842 847 836 845 252,600
2014/09/01 845 847 828 839 240,700
2014/08/29 824 825 812 822 86,500
2014/08/28 830 830 812 824 142,600
2014/08/27 809 832 803 830 248,100
2014/08/26 817 822 804 806 165,200
2014/08/25 807 823 806 815 196,100
2014/08/22 832 837 805 813 330,200
2014/08/21 831 840 825 832 172,400
2014/08/20 813 865 811 837 810,600
2014/08/19 815 821 795 804 257,800
2014/08/18 827 833 804 809 271,700
2014/08/15 799 826 799 817 212,700
2014/08/14 793 804 788 798 132,700
2014/08/13 789 793 781 788 178,500
2014/08/12 815 815 797 802 199,100
2014/08/11 806 820 798 814 342,800
2014/08/08 791 800 770 780 337,600
2014/08/07 785 792 776 786 258,500
2014/08/06 800 804 777 792 503,300
2014/08/05 823 826 800 801 584,200
2014/08/04 825 839 821 824 339,400
2014/08/01 837 845 830 833 498,500
2014/07/31 842 867 840 857 583,700
2014/07/30 852 864 844 844 581,600
2014/07/29 847 875 841 859 1,193,900
2014/07/28 875 881 829 844 1,461,400
2014/07/25 922 939 921 939 449,300
2014/07/24 927 927 905 907 254,800
2014/07/23 934 940 915 921 195,500
2014/07/22 905 930 905 929 244,000
2014/07/18 900 935 881 915 272,000
2014/07/17 943 948 916 925 381,000
2014/07/16 985 985 947 954 336,700
2014/07/15 987 1,000 975 984 200,200
2014/07/14 990 1,005 981 992 253,400
2014/07/11 1,056 1,056 996 1,000 503,000
2014/07/10 1,008 1,060 1,008 1,056 659,500
2014/07/09 992 1,012 991 1,005 236,300
2014/07/08 990 1,018 989 1,013 259,800
2014/07/07 998 1,000 981 994 178,800
2014/07/04 1,002 1,006 993 1,002 126,700
2014/07/03 1,015 1,020 996 1,002 185,400
2014/07/02 1,018 1,025 1,006 1,019 234,500
2014/07/01 999 1,018 988 1,014 420,200
2014/06/30 930 985 922 985 421,400
2014/06/27 984 987 926 940 344,900
2014/06/26 997 1,007 985 987 226,900
2014/06/25 1,014 1,014 995 1,002 196,100
2014/06/24 994 1,019 994 1,016 160,900
2014/06/23 996 1,027 987 1,011 253,300
2014/06/20 1,017 1,025 971 995 341,600
2014/06/19 1,019 1,027 1,005 1,017 265,200
2014/06/18 1,023 1,037 1,015 1,019 167,700
2014/06/17 1,036 1,043 1,008 1,021 250,100
2014/06/16 1,056 1,080 1,031 1,041 323,300
2014/06/13 1,013 1,058 1,004 1,055 412,000
2014/06/12 1,011 1,029 1,001 1,013 143,600
2014/06/11 1,002 1,032 1,000 1,022 183,400
2014/06/10 1,050 1,050 1,000 1,005 297,700
2014/06/09 1,023 1,053 1,017 1,041 308,800
2014/06/06 1,000 1,025 991 1,017 225,600
2014/06/05 1,011 1,017 980 1,003 362,900
2014/06/04 1,026 1,056 1,009 1,024 451,800
2014/06/03 998 1,066 997 1,038 795,300
2014/06/02 951 990 944 988 391,000
2014/05/30 910 954 907 952 517,900
2014/05/29 877 913 867 898 331,800
2014/05/28 868 877 859 872 185,500
2014/05/27 880 888 860 865 214,000
2014/05/26 868 895 865 887 301,700
2014/05/23 836 857 828 853 184,000
2014/05/22 833 840 819 831 193,400
2014/05/21 779 820 777 815 158,000
2014/05/20 801 825 782 794 233,500
2014/05/19 829 835 775 782 310,700
2014/05/16 835 849 813 843 230,700
2014/05/15 842 863 830 855 152,600
2014/05/14 844 867 838 854 140,500
2014/05/13 874 874 837 844 397,400
2014/05/12 914 921 838 845 310,800
2014/05/09 930 939 903 918 222,700
2014/05/08 936 964 931 937 298,100
2014/05/07 909 958 898 936 484,900
2014/05/02 898 920 889 903 188,600
2014/05/01 898 912 877 908 414,200
2014/04/30 941 947 886 904 402,700
2014/04/28 960 972 921 933 344,500
2014/04/25 952 988 950 987 197,100
2014/04/24 975 980 956 957 140,600
2014/04/23 966 987 956 984 184,600
2014/04/22 978 1,012 969 971 296,900
2014/04/21 982 996 966 976 143,400
2014/04/18 965 981 945 976 204,500
2014/04/17 959 975 940 957 224,400
2014/04/16 920 960 920 957 332,800
2014/04/15 976 997 912 925 667,800
2014/04/14 930 998 926 975 328,100
2014/04/11 923 958 915 944 280,500
2014/04/10 1,010 1,019 951 962 385,400
2014/04/09 988 1,017 980 982 409,800
2014/04/08 1,030 1,030 1,000 1,018 427,000
2014/04/07 1,053 1,061 1,021 1,042 537,800
2014/04/04 1,064 1,088 1,058 1,075 409,000
2014/04/03 1,055 1,099 1,055 1,064 718,000
2014/04/02 1,030 1,059 1,027 1,042 606,600
2014/04/01 1,027 1,070 1,012 1,030 1,075,900
2014/03/31 981 1,031 981 1,027 930,700
2014/03/28 934 975 925 971 823,500
2014/03/27 890 957 867 948 517,000
2014/03/26 925 954 897 906 986,000
2014/03/25 889 965 876 937 2,327,300
2014/03/24 816 870 806 844 1,106,800
2014/03/20 854 855 790 802 1,164,300
2014/03/19 895 901 830 852 1,335,600
2014/03/18 960 960 884 895 718,800
2014/03/17 927 963 893 902 767,200
2014/03/14 994 1,016 927 942 1,051,000
2014/03/13 1,042 1,048 1,020 1,025 260,700
2014/03/12 1,044 1,061 1,036 1,036 246,900
2014/03/11 1,057 1,081 1,052 1,061 292,800
2014/03/10 1,040 1,071 1,039 1,057 304,300
2014/03/07 1,079 1,088 1,035 1,047 693,700
2014/03/06 1,079 1,099 1,063 1,068 337,300
2014/03/05 1,123 1,159 1,080 1,088 747,700
2014/03/04 1,042 1,122 1,042 1,112 610,800
2014/03/03 1,044 1,077 1,001 1,072 619,300
2014/02/28 1,081 1,093 1,056 1,074 412,200
2014/02/27 1,112 1,138 1,076 1,090 696,400
2014/02/26 1,156 1,209 1,106 1,121 1,193,000
2014/02/25 1,095 1,188 1,072 1,152 1,023,600
2014/02/24 1,053 1,130 1,052 1,082 438,800
2014/02/21 1,045 1,064 1,037 1,051 383,300
2014/02/20 1,066 1,086 1,036 1,040 490,800
2014/02/19 1,089 1,106 1,065 1,078 495,600
2014/02/18 1,062 1,130 1,051 1,103 579,500
2014/02/17 1,104 1,115 1,035 1,069 664,600
2014/02/14 1,121 1,129 1,057 1,085 847,800
2014/02/13 1,180 1,180 1,110 1,121 901,000
2014/02/12 1,221 1,229 1,161 1,177 748,900
2014/02/10 1,185 1,225 1,174 1,200 832,800
2014/02/07 1,225 1,247 1,139 1,164 1,373,300
2014/02/06 1,083 1,249 1,082 1,224 1,596,700
2014/02/05 1,094 1,163 1,027 1,087 1,128,500
2014/02/04 969 1,114 936 1,065 1,817,600
2014/02/03 1,189 1,192 1,084 1,119 1,402,300
2014/01/31 1,280 1,290 1,128 1,191 1,907,300
2014/01/30 1,363 1,370 1,207 1,240 3,021,900
2014/01/29 1,433 1,520 1,430 1,494 809,900
2014/01/28 1,418 1,482 1,407 1,409 740,000
2014/01/27 1,440 1,470 1,387 1,390 590,000
2014/01/24 1,455 1,520 1,442 1,492 566,500
2014/01/23 1,547 1,547 1,487 1,487 481,300
2014/01/22 1,535 1,576 1,483 1,524 847,000
2014/01/21 1,439 1,546 1,429 1,539 1,555,800
2014/01/20 1,429 1,456 1,420 1,433 575,200
2014/01/17 1,404 1,444 1,388 1,417 487,100
2014/01/16 1,411 1,445 1,382 1,404 581,400
2014/01/15 1,434 1,460 1,377 1,398 806,900
2014/01/14 1,345 1,458 1,301 1,415 1,304,900
2014/01/10 1,330 1,390 1,330 1,369 691,400
2014/01/09 1,347 1,347 1,302 1,340 709,500
2014/01/08 1,282 1,340 1,261 1,331 899,300
2014/01/07 1,285 1,297 1,255 1,269 422,500
2014/01/06 1,282 1,348 1,282 1,303 527,700

このページの先頭へ