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 |
---|---|---|---|---|---|
2015/12/30 | 508 | 509 | 501 | 505 | 42,400 |
2015/12/29 | 489 | 502 | 487 | 500 | 76,500 |
2015/12/28 | 470 | 489 | 470 | 489 | 81,000 |
2015/12/25 | 471 | 478 | 463 | 466 | 152,800 |
2015/12/24 | 490 | 491 | 477 | 478 | 155,600 |
2015/12/22 | 500 | 502 | 492 | 492 | 59,900 |
2015/12/21 | 502 | 506 | 491 | 499 | 140,200 |
2015/12/18 | 516 | 517 | 505 | 507 | 154,000 |
2015/12/17 | 506 | 526 | 506 | 518 | 132,000 |
2015/12/16 | 506 | 506 | 499 | 501 | 59,700 |
2015/12/15 | 507 | 508 | 497 | 498 | 74,800 |
2015/12/14 | 503 | 508 | 503 | 506 | 77,300 |
2015/12/11 | 515 | 523 | 506 | 515 | 193,400 |
2015/12/10 | 509 | 513 | 502 | 502 | 76,600 |
2015/12/09 | 519 | 525 | 511 | 516 | 75,100 |
2015/12/08 | 530 | 532 | 520 | 525 | 45,800 |
2015/12/07 | 537 | 540 | 528 | 531 | 66,600 |
2015/12/04 | 518 | 534 | 518 | 527 | 93,700 |
2015/12/03 | 543 | 550 | 526 | 528 | 126,600 |
2015/12/02 | 552 | 560 | 545 | 549 | 94,300 |
2015/12/01 | 537 | 552 | 537 | 552 | 151,700 |
2015/11/30 | 538 | 547 | 536 | 538 | 58,700 |
2015/11/27 | 540 | 543 | 538 | 539 | 37,700 |
2015/11/26 | 539 | 543 | 536 | 538 | 75,400 |
2015/11/25 | 530 | 543 | 530 | 534 | 68,800 |
2015/11/24 | 524 | 539 | 523 | 539 | 95,600 |
2015/11/20 | 530 | 530 | 521 | 524 | 82,500 |
2015/11/19 | 525 | 531 | 523 | 526 | 59,700 |
2015/11/18 | 519 | 524 | 517 | 521 | 63,900 |
2015/11/17 | 515 | 520 | 513 | 516 | 48,800 |
2015/11/16 | 520 | 520 | 510 | 511 | 71,700 |
2015/11/13 | 520 | 532 | 520 | 525 | 120,900 |
2015/11/12 | 521 | 528 | 518 | 525 | 70,400 |
2015/11/11 | 520 | 524 | 517 | 521 | 43,900 |
2015/11/10 | 521 | 523 | 512 | 521 | 76,400 |
2015/11/09 | 518 | 527 | 511 | 526 | 175,400 |
2015/11/06 | 508 | 517 | 508 | 511 | 117,800 |
2015/11/05 | 508 | 514 | 501 | 510 | 124,300 |
2015/11/04 | 500 | 511 | 500 | 505 | 145,000 |
2015/11/02 | 491 | 501 | 490 | 497 | 135,100 |
2015/10/30 | 495 | 505 | 487 | 491 | 127,300 |
2015/10/29 | 517 | 517 | 491 | 498 | 130,700 |
2015/10/28 | 510 | 513 | 507 | 510 | 47,500 |
2015/10/27 | 514 | 517 | 510 | 510 | 58,400 |
2015/10/26 | 514 | 516 | 508 | 512 | 74,300 |
2015/10/23 | 507 | 511 | 502 | 508 | 73,700 |
2015/10/22 | 498 | 500 | 493 | 497 | 28,700 |
2015/10/21 | 493 | 500 | 492 | 498 | 56,500 |
2015/10/20 | 502 | 505 | 497 | 497 | 54,200 |
2015/10/19 | 503 | 509 | 496 | 506 | 67,800 |
2015/10/16 | 495 | 508 | 491 | 506 | 136,900 |
2015/10/15 | 481 | 498 | 481 | 493 | 49,200 |
2015/10/14 | 494 | 500 | 487 | 488 | 131,700 |
2015/10/13 | 494 | 505 | 494 | 499 | 96,900 |
2015/10/09 | 485 | 496 | 485 | 494 | 76,200 |
2015/10/08 | 486 | 491 | 482 | 484 | 59,000 |
2015/10/07 | 482 | 491 | 482 | 486 | 61,800 |
2015/10/06 | 487 | 499 | 481 | 482 | 84,600 |
2015/10/05 | 480 | 492 | 480 | 482 | 75,000 |
2015/10/02 | 465 | 479 | 465 | 477 | 51,200 |
2015/10/01 | 470 | 477 | 469 | 473 | 42,300 |
2015/09/30 | 462 | 473 | 460 | 466 | 50,200 |
2015/09/29 | 475 | 475 | 454 | 456 | 111,400 |
2015/09/28 | 472 | 486 | 466 | 485 | 54,400 |
2015/09/25 | 468 | 476 | 463 | 473 | 43,900 |
2015/09/24 | 477 | 479 | 472 | 472 | 59,300 |
2015/09/18 | 480 | 492 | 480 | 487 | 39,400 |
2015/09/17 | 478 | 490 | 478 | 485 | 60,900 |
2015/09/16 | 503 | 503 | 474 | 476 | 160,600 |
2015/09/15 | 500 | 506 | 493 | 495 | 64,600 |
2015/09/14 | 503 | 510 | 496 | 496 | 80,000 |
2015/09/11 | 495 | 505 | 491 | 495 | 116,800 |
2015/09/10 | 477 | 496 | 470 | 491 | 130,500 |
2015/09/09 | 479 | 495 | 471 | 492 | 109,000 |
2015/09/08 | 452 | 473 | 452 | 463 | 136,600 |
2015/09/07 | 460 | 472 | 445 | 459 | 148,500 |
2015/09/04 | 490 | 493 | 465 | 467 | 135,800 |
2015/09/03 | 495 | 500 | 483 | 485 | 69,400 |
2015/09/02 | 485 | 504 | 473 | 486 | 212,500 |
2015/09/01 | 520 | 520 | 490 | 491 | 262,700 |
2015/08/31 | 523 | 533 | 515 | 527 | 127,000 |
2015/08/28 | 528 | 533 | 521 | 533 | 122,500 |
2015/08/27 | 515 | 523 | 504 | 516 | 187,200 |
2015/08/26 | 520 | 520 | 494 | 508 | 132,400 |
2015/08/25 | 485 | 525 | 460 | 481 | 260,500 |
2015/08/24 | 550 | 559 | 509 | 516 | 230,600 |
2015/08/21 | 574 | 583 | 567 | 567 | 132,200 |
2015/08/20 | 599 | 607 | 595 | 596 | 73,000 |
2015/08/19 | 609 | 613 | 599 | 599 | 95,200 |
2015/08/18 | 624 | 627 | 610 | 612 | 84,000 |
2015/08/17 | 618 | 626 | 615 | 624 | 65,600 |
2015/08/14 | 619 | 620 | 611 | 618 | 38,700 |
2015/08/13 | 618 | 627 | 611 | 621 | 79,900 |
2015/08/12 | 622 | 633 | 616 | 619 | 108,600 |
2015/08/11 | 616 | 636 | 614 | 629 | 200,900 |
2015/08/10 | 622 | 622 | 609 | 615 | 105,400 |
2015/08/07 | 608 | 624 | 608 | 620 | 174,500 |
2015/08/06 | 607 | 623 | 605 | 606 | 259,200 |
2015/08/05 | 581 | 617 | 579 | 609 | 578,100 |
2015/08/04 | 561 | 562 | 556 | 560 | 132,300 |
2015/08/03 | 582 | 582 | 562 | 565 | 176,900 |
2015/07/31 | 576 | 581 | 569 | 578 | 171,600 |
2015/07/30 | 581 | 584 | 567 | 579 | 420,700 |
2015/07/29 | 603 | 605 | 590 | 603 | 147,000 |
2015/07/28 | 588 | 602 | 582 | 595 | 119,800 |
2015/07/27 | 614 | 614 | 593 | 596 | 126,600 |
2015/07/24 | 613 | 619 | 609 | 614 | 84,100 |
2015/07/23 | 611 | 616 | 606 | 615 | 88,900 |
2015/07/22 | 612 | 619 | 605 | 612 | 142,300 |
2015/07/21 | 629 | 633 | 612 | 620 | 129,200 |
2015/07/17 | 622 | 628 | 611 | 627 | 242,100 |
2015/07/16 | 590 | 623 | 590 | 623 | 538,700 |
2015/07/15 | 592 | 593 | 581 | 592 | 93,600 |
2015/07/14 | 582 | 597 | 575 | 593 | 267,700 |
2015/07/13 | 577 | 600 | 566 | 582 | 558,000 |
2015/07/10 | 535 | 562 | 533 | 542 | 179,000 |
2015/07/09 | 531 | 533 | 484 | 530 | 259,300 |
2015/07/08 | 571 | 576 | 549 | 549 | 197,300 |
2015/07/07 | 565 | 570 | 563 | 565 | 52,400 |
2015/07/06 | 575 | 581 | 559 | 559 | 132,300 |
2015/07/03 | 576 | 587 | 572 | 587 | 127,500 |
2015/07/02 | 585 | 589 | 577 | 578 | 173,700 |
2015/07/01 | 566 | 583 | 560 | 574 | 141,300 |
2015/06/30 | 555 | 560 | 551 | 560 | 196,700 |
2015/06/29 | 565 | 565 | 556 | 559 | 169,500 |
2015/06/26 | 587 | 587 | 573 | 578 | 112,300 |
2015/06/25 | 588 | 591 | 584 | 587 | 75,800 |
2015/06/24 | 584 | 593 | 582 | 587 | 102,400 |
2015/06/23 | 583 | 584 | 577 | 582 | 87,700 |
2015/06/22 | 580 | 582 | 574 | 578 | 58,300 |
2015/06/19 | 574 | 581 | 570 | 581 | 119,200 |
2015/06/18 | 581 | 589 | 572 | 573 | 145,700 |
2015/06/17 | 589 | 589 | 580 | 586 | 57,600 |
2015/06/16 | 586 | 593 | 582 | 582 | 94,800 |
2015/06/15 | 585 | 589 | 581 | 585 | 84,500 |
2015/06/12 | 589 | 596 | 586 | 589 | 132,700 |
2015/06/11 | 599 | 599 | 586 | 591 | 86,200 |
2015/06/10 | 586 | 591 | 581 | 583 | 124,900 |
2015/06/09 | 606 | 612 | 584 | 587 | 268,000 |
2015/06/08 | 605 | 616 | 598 | 612 | 325,900 |
2015/06/05 | 589 | 596 | 584 | 593 | 252,100 |
2015/06/04 | 584 | 589 | 581 | 584 | 145,700 |
2015/06/03 | 579 | 588 | 579 | 584 | 91,500 |
2015/06/02 | 585 | 591 | 580 | 584 | 114,400 |
2015/06/01 | 580 | 596 | 570 | 590 | 318,600 |
2015/05/29 | 575 | 586 | 575 | 584 | 190,300 |
2015/05/28 | 576 | 583 | 572 | 575 | 207,300 |
2015/05/27 | 590 | 591 | 584 | 585 | 100,500 |
2015/05/26 | 586 | 596 | 580 | 591 | 156,800 |
2015/05/25 | 590 | 590 | 577 | 583 | 124,200 |
2015/05/22 | 584 | 590 | 578 | 586 | 114,600 |
2015/05/21 | 588 | 594 | 582 | 585 | 210,800 |
2015/05/20 | 572 | 596 | 571 | 587 | 348,400 |
2015/05/19 | 555 | 571 | 555 | 571 | 212,300 |
2015/05/18 | 558 | 563 | 552 | 555 | 169,900 |
2015/05/15 | 569 | 574 | 561 | 564 | 124,300 |
2015/05/14 | 578 | 580 | 566 | 567 | 100,100 |
2015/05/13 | 566 | 576 | 566 | 570 | 95,000 |
2015/05/12 | 586 | 588 | 566 | 568 | 207,700 |
2015/05/11 | 591 | 594 | 576 | 586 | 178,600 |
2015/05/08 | 571 | 587 | 571 | 579 | 140,200 |
2015/05/07 | 560 | 591 | 560 | 579 | 241,100 |
2015/05/01 | 584 | 589 | 559 | 566 | 435,800 |
2015/04/30 | 600 | 609 | 587 | 594 | 358,700 |
2015/04/28 | 618 | 629 | 612 | 614 | 178,600 |
2015/04/27 | 627 | 630 | 618 | 622 | 170,000 |
2015/04/24 | 632 | 634 | 625 | 629 | 129,900 |
2015/04/23 | 639 | 639 | 623 | 625 | 189,600 |
2015/04/22 | 630 | 632 | 622 | 630 | 158,700 |
2015/04/21 | 620 | 634 | 616 | 622 | 290,400 |
2015/04/20 | 638 | 648 | 611 | 617 | 530,200 |
2015/04/17 | 681 | 684 | 651 | 652 | 491,300 |
2015/04/16 | 656 | 744 | 638 | 684 | 2,648,000 |
2015/04/15 | 685 | 693 | 655 | 665 | 584,700 |
2015/04/14 | 653 | 678 | 651 | 675 | 485,400 |
2015/04/13 | 632 | 658 | 630 | 656 | 329,400 |
2015/04/10 | 640 | 646 | 620 | 632 | 248,900 |
2015/04/09 | 656 | 672 | 632 | 640 | 424,900 |
2015/04/08 | 613 | 660 | 608 | 656 | 736,200 |
2015/04/07 | 625 | 625 | 610 | 616 | 222,100 |
2015/04/06 | 629 | 629 | 610 | 624 | 166,100 |
2015/04/03 | 635 | 635 | 603 | 625 | 571,800 |
2015/04/02 | 622 | 639 | 615 | 627 | 949,900 |
2015/04/01 | 571 | 597 | 571 | 595 | 528,300 |
2015/03/31 | 565 | 578 | 559 | 570 | 209,000 |
2015/03/30 | 570 | 573 | 563 | 566 | 92,000 |
2015/03/27 | 560 | 570 | 557 | 563 | 187,500 |
2015/03/26 | 552 | 563 | 552 | 561 | 332,800 |
2015/03/25 | 552 | 557 | 552 | 556 | 78,100 |
2015/03/24 | 559 | 559 | 552 | 556 | 60,400 |
2015/03/23 | 560 | 566 | 554 | 560 | 136,700 |
2015/03/20 | 538 | 552 | 536 | 550 | 179,200 |
2015/03/19 | 535 | 539 | 527 | 534 | 188,700 |
2015/03/18 | 538 | 543 | 536 | 539 | 91,500 |
2015/03/17 | 553 | 556 | 542 | 544 | 111,500 |
2015/03/16 | 547 | 557 | 547 | 551 | 105,700 |
2015/03/13 | 543 | 550 | 542 | 544 | 183,300 |
2015/03/12 | 543 | 551 | 537 | 540 | 158,000 |
2015/03/11 | 535 | 541 | 531 | 540 | 109,100 |
2015/03/10 | 544 | 547 | 540 | 542 | 64,300 |
2015/03/09 | 548 | 550 | 540 | 545 | 83,600 |
2015/03/06 | 565 | 565 | 549 | 549 | 125,000 |
2015/03/05 | 556 | 564 | 556 | 558 | 72,600 |
2015/03/04 | 540 | 564 | 537 | 556 | 159,000 |
2015/03/03 | 571 | 574 | 546 | 550 | 285,900 |
2015/03/02 | 576 | 578 | 566 | 571 | 198,100 |
2015/02/27 | 568 | 581 | 561 | 566 | 518,500 |
2015/02/26 | 532 | 559 | 532 | 558 | 489,600 |
2015/02/25 | 525 | 534 | 523 | 531 | 162,500 |
2015/02/24 | 530 | 530 | 521 | 524 | 172,100 |
2015/02/23 | 530 | 534 | 524 | 526 | 111,000 |
2015/02/20 | 539 | 544 | 525 | 528 | 232,000 |
2015/02/19 | 522 | 538 | 522 | 533 | 208,400 |
2015/02/18 | 522 | 529 | 522 | 526 | 131,200 |
2015/02/17 | 520 | 528 | 520 | 523 | 155,900 |
2015/02/16 | 521 | 524 | 519 | 521 | 115,800 |
2015/02/13 | 520 | 521 | 513 | 521 | 191,900 |
2015/02/12 | 534 | 535 | 517 | 521 | 274,900 |
2015/02/10 | 523 | 533 | 519 | 531 | 202,500 |
2015/02/09 | 515 | 523 | 512 | 523 | 204,900 |
2015/02/06 | 517 | 523 | 511 | 515 | 213,500 |
2015/02/05 | 517 | 518 | 510 | 512 | 204,800 |
2015/02/04 | 509 | 524 | 509 | 517 | 329,800 |
2015/02/03 | 515 | 519 | 508 | 509 | 304,400 |
2015/02/02 | 521 | 526 | 515 | 520 | 304,000 |
2015/01/30 | 565 | 565 | 511 | 528 | 1,477,300 |
2015/01/29 | 600 | 604 | 585 | 594 | 231,900 |
2015/01/28 | 585 | 603 | 583 | 598 | 211,600 |
2015/01/27 | 584 | 594 | 583 | 588 | 155,700 |
2015/01/26 | 571 | 583 | 571 | 580 | 115,000 |
2015/01/23 | 570 | 580 | 570 | 577 | 182,900 |
2015/01/22 | 562 | 570 | 553 | 565 | 176,200 |
2015/01/21 | 562 | 572 | 559 | 566 | 164,200 |
2015/01/20 | 552 | 565 | 551 | 562 | 147,100 |
2015/01/19 | 566 | 567 | 551 | 553 | 211,600 |
2015/01/16 | 563 | 570 | 554 | 562 | 203,300 |
2015/01/15 | 563 | 579 | 562 | 576 | 152,700 |
2015/01/14 | 558 | 577 | 556 | 561 | 200,700 |
2015/01/13 | 555 | 565 | 547 | 561 | 415,700 |
2015/01/09 | 587 | 589 | 570 | 572 | 360,800 |
2015/01/08 | 594 | 598 | 584 | 587 | 224,200 |
2015/01/07 | 605 | 613 | 587 | 590 | 506,800 |
2015/01/06 | 617 | 618 | 606 | 606 | 310,000 |
2015/01/05 | 617 | 631 | 617 | 626 | 134,800 |