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 |
---|---|---|---|---|---|
2017/12/29 | 752 | 763 | 740 | 745 | 78,300 |
2017/12/28 | 761 | 761 | 748 | 752 | 100,500 |
2017/12/27 | 730 | 762 | 721 | 761 | 156,500 |
2017/12/26 | 733 | 740 | 732 | 733 | 83,100 |
2017/12/25 | 740 | 743 | 735 | 737 | 61,800 |
2017/12/22 | 744 | 746 | 734 | 741 | 71,900 |
2017/12/21 | 735 | 745 | 731 | 744 | 69,100 |
2017/12/20 | 743 | 747 | 733 | 735 | 96,200 |
2017/12/19 | 750 | 751 | 740 | 744 | 87,600 |
2017/12/18 | 762 | 762 | 743 | 755 | 105,800 |
2017/12/15 | 759 | 763 | 753 | 758 | 97,500 |
2017/12/14 | 745 | 761 | 743 | 759 | 99,800 |
2017/12/13 | 769 | 774 | 740 | 744 | 141,700 |
2017/12/12 | 772 | 790 | 762 | 764 | 165,700 |
2017/12/11 | 765 | 773 | 755 | 772 | 119,700 |
2017/12/08 | 759 | 764 | 751 | 764 | 146,700 |
2017/12/07 | 731 | 755 | 731 | 751 | 161,100 |
2017/12/06 | 746 | 764 | 730 | 731 | 163,100 |
2017/12/05 | 764 | 764 | 740 | 751 | 112,500 |
2017/12/04 | 772 | 784 | 760 | 761 | 207,300 |
2017/12/01 | 771 | 778 | 759 | 765 | 162,400 |
2017/11/30 | 766 | 776 | 755 | 770 | 192,900 |
2017/11/29 | 762 | 784 | 756 | 765 | 268,600 |
2017/11/28 | 774 | 777 | 749 | 750 | 142,600 |
2017/11/27 | 768 | 774 | 764 | 774 | 194,200 |
2017/11/24 | 768 | 768 | 753 | 762 | 206,600 |
2017/11/22 | 753 | 762 | 747 | 756 | 336,500 |
2017/11/21 | 759 | 759 | 743 | 745 | 115,100 |
2017/11/20 | 737 | 747 | 732 | 744 | 144,900 |
2017/11/17 | 748 | 748 | 729 | 736 | 214,300 |
2017/11/16 | 732 | 739 | 726 | 737 | 228,200 |
2017/11/15 | 754 | 762 | 734 | 734 | 292,600 |
2017/11/14 | 768 | 775 | 759 | 767 | 192,900 |
2017/11/13 | 785 | 786 | 769 | 769 | 121,600 |
2017/11/10 | 769 | 789 | 769 | 783 | 184,500 |
2017/11/09 | 804 | 805 | 767 | 788 | 291,500 |
2017/11/08 | 790 | 803 | 781 | 801 | 145,100 |
2017/11/07 | 792 | 803 | 783 | 788 | 136,800 |
2017/11/06 | 792 | 799 | 787 | 795 | 127,400 |
2017/11/02 | 810 | 813 | 790 | 797 | 252,700 |
2017/11/01 | 795 | 810 | 782 | 806 | 338,200 |
2017/10/31 | 795 | 795 | 774 | 792 | 396,300 |
2017/10/30 | 888 | 889 | 803 | 803 | 758,800 |
2017/10/27 | 880 | 881 | 863 | 876 | 303,400 |
2017/10/26 | 841 | 869 | 840 | 865 | 212,200 |
2017/10/25 | 872 | 873 | 847 | 851 | 270,800 |
2017/10/24 | 847 | 870 | 841 | 870 | 245,200 |
2017/10/23 | 843 | 848 | 830 | 846 | 195,600 |
2017/10/20 | 840 | 843 | 821 | 842 | 284,800 |
2017/10/19 | 855 | 864 | 845 | 849 | 191,700 |
2017/10/18 | 859 | 860 | 838 | 850 | 217,800 |
2017/10/17 | 872 | 877 | 849 | 854 | 233,500 |
2017/10/16 | 900 | 905 | 860 | 869 | 250,300 |
2017/10/13 | 905 | 921 | 893 | 896 | 311,900 |
2017/10/12 | 873 | 906 | 873 | 904 | 498,700 |
2017/10/11 | 868 | 907 | 864 | 873 | 617,600 |
2017/10/10 | 848 | 871 | 846 | 860 | 219,900 |
2017/10/06 | 869 | 873 | 843 | 848 | 287,700 |
2017/10/05 | 872 | 886 | 865 | 872 | 199,100 |
2017/10/04 | 866 | 900 | 866 | 874 | 512,000 |
2017/10/03 | 869 | 883 | 852 | 880 | 533,100 |
2017/10/02 | 846 | 895 | 843 | 884 | 1,329,100 |
2017/09/29 | 865 | 865 | 809 | 836 | 2,160,600 |
2017/09/28 | 722 | 738 | 722 | 730 | 170,700 |
2017/09/27 | 713 | 719 | 708 | 716 | 180,800 |
2017/09/26 | 730 | 735 | 712 | 716 | 171,600 |
2017/09/25 | 710 | 737 | 708 | 729 | 163,800 |
2017/09/22 | 724 | 731 | 704 | 713 | 172,700 |
2017/09/21 | 731 | 731 | 722 | 728 | 159,200 |
2017/09/20 | 743 | 745 | 725 | 731 | 151,300 |
2017/09/19 | 734 | 745 | 726 | 741 | 183,200 |
2017/09/15 | 720 | 733 | 715 | 731 | 128,500 |
2017/09/14 | 721 | 725 | 705 | 720 | 229,100 |
2017/09/13 | 730 | 735 | 711 | 711 | 211,300 |
2017/09/12 | 747 | 748 | 719 | 727 | 237,900 |
2017/09/11 | 742 | 751 | 736 | 739 | 150,600 |
2017/09/08 | 727 | 742 | 720 | 728 | 214,800 |
2017/09/07 | 711 | 747 | 709 | 739 | 425,100 |
2017/09/06 | 682 | 719 | 667 | 706 | 383,500 |
2017/09/05 | 733 | 733 | 689 | 689 | 392,700 |
2017/09/04 | 736 | 740 | 724 | 725 | 169,600 |
2017/09/01 | 745 | 752 | 738 | 740 | 181,400 |
2017/08/31 | 770 | 773 | 741 | 749 | 264,400 |
2017/08/30 | 753 | 783 | 753 | 770 | 466,000 |
2017/08/29 | 748 | 754 | 741 | 751 | 220,000 |
2017/08/28 | 749 | 758 | 740 | 754 | 223,000 |
2017/08/25 | 748 | 762 | 739 | 741 | 267,200 |
2017/08/24 | 729 | 750 | 727 | 741 | 293,600 |
2017/08/23 | 729 | 739 | 722 | 726 | 224,200 |
2017/08/22 | 712 | 722 | 704 | 719 | 235,700 |
2017/08/21 | 713 | 721 | 703 | 704 | 214,100 |
2017/08/18 | 705 | 728 | 705 | 710 | 251,700 |
2017/08/17 | 697 | 730 | 695 | 728 | 516,400 |
2017/08/16 | 678 | 697 | 676 | 695 | 259,600 |
2017/08/15 | 670 | 689 | 670 | 683 | 262,200 |
2017/08/14 | 647 | 676 | 642 | 675 | 250,400 |
2017/08/10 | 664 | 678 | 660 | 667 | 251,400 |
2017/08/09 | 692 | 692 | 662 | 672 | 327,400 |
2017/08/08 | 678 | 696 | 677 | 692 | 251,800 |
2017/08/07 | 680 | 683 | 670 | 678 | 182,300 |
2017/08/04 | 677 | 686 | 671 | 678 | 176,400 |
2017/08/03 | 680 | 683 | 666 | 681 | 299,600 |
2017/08/02 | 661 | 693 | 661 | 689 | 569,900 |
2017/08/01 | 678 | 689 | 654 | 661 | 698,900 |
2017/07/31 | 728 | 734 | 683 | 685 | 906,600 |
2017/07/28 | 790 | 790 | 721 | 728 | 2,107,600 |
2017/07/27 | 750 | 797 | 723 | 797 | 2,466,300 |
2017/07/26 | 695 | 705 | 682 | 697 | 451,400 |
2017/07/25 | 693 | 701 | 687 | 687 | 392,000 |
2017/07/24 | 684 | 694 | 661 | 693 | 587,900 |
2017/07/21 | 697 | 709 | 683 | 690 | 1,144,900 |
2017/07/20 | 716 | 746 | 714 | 742 | 534,100 |
2017/07/19 | 708 | 723 | 700 | 711 | 267,100 |
2017/07/18 | 696 | 719 | 692 | 708 | 300,700 |
2017/07/14 | 696 | 701 | 683 | 700 | 165,900 |
2017/07/13 | 696 | 697 | 683 | 694 | 185,700 |
2017/07/12 | 705 | 710 | 689 | 692 | 235,800 |
2017/07/11 | 686 | 712 | 675 | 704 | 316,500 |
2017/07/10 | 687 | 691 | 677 | 684 | 186,300 |
2017/07/07 | 670 | 690 | 670 | 680 | 192,400 |
2017/07/06 | 689 | 696 | 664 | 672 | 372,000 |
2017/07/05 | 692 | 699 | 679 | 686 | 287,500 |
2017/07/04 | 710 | 725 | 690 | 704 | 378,400 |
2017/07/03 | 703 | 708 | 697 | 701 | 198,900 |
2017/06/30 | 693 | 703 | 687 | 701 | 233,900 |
2017/06/29 | 694 | 713 | 681 | 708 | 272,200 |
2017/06/28 | 699 | 702 | 680 | 681 | 350,000 |
2017/06/27 | 690 | 706 | 674 | 703 | 301,700 |
2017/06/26 | 671 | 695 | 666 | 687 | 244,300 |
2017/06/23 | 705 | 729 | 678 | 681 | 544,500 |
2017/06/22 | 725 | 739 | 707 | 711 | 702,200 |
2017/06/21 | 669 | 732 | 663 | 725 | 1,342,000 |
2017/06/20 | 671 | 679 | 662 | 664 | 268,000 |
2017/06/19 | 643 | 667 | 641 | 658 | 326,700 |
2017/06/16 | 631 | 648 | 631 | 639 | 225,600 |
2017/06/15 | 622 | 637 | 618 | 622 | 165,400 |
2017/06/14 | 642 | 655 | 625 | 626 | 254,100 |
2017/06/13 | 611 | 648 | 610 | 641 | 458,400 |
2017/06/12 | 613 | 618 | 602 | 611 | 303,200 |
2017/06/09 | 617 | 627 | 607 | 620 | 238,900 |
2017/06/08 | 643 | 650 | 623 | 623 | 328,400 |
2017/06/07 | 634 | 644 | 633 | 634 | 195,100 |
2017/06/06 | 636 | 642 | 634 | 636 | 193,800 |
2017/06/05 | 630 | 654 | 630 | 639 | 221,700 |
2017/06/02 | 660 | 662 | 631 | 637 | 434,500 |
2017/06/01 | 646 | 664 | 643 | 657 | 470,700 |
2017/05/31 | 631 | 642 | 618 | 639 | 299,900 |
2017/05/30 | 632 | 642 | 625 | 630 | 174,600 |
2017/05/29 | 618 | 644 | 616 | 635 | 255,100 |
2017/05/26 | 628 | 634 | 612 | 619 | 444,500 |
2017/05/25 | 663 | 663 | 633 | 634 | 299,600 |
2017/05/24 | 650 | 664 | 637 | 656 | 402,600 |
2017/05/23 | 670 | 675 | 641 | 644 | 480,200 |
2017/05/22 | 680 | 687 | 662 | 672 | 476,700 |
2017/05/19 | 626 | 694 | 623 | 681 | 1,863,600 |
2017/05/18 | 600 | 619 | 600 | 617 | 501,700 |
2017/05/17 | 607 | 626 | 601 | 626 | 310,500 |
2017/05/16 | 610 | 618 | 596 | 614 | 322,400 |
2017/05/15 | 624 | 624 | 590 | 600 | 538,100 |
2017/05/12 | 595 | 629 | 595 | 624 | 550,800 |
2017/05/11 | 582 | 601 | 578 | 597 | 451,200 |
2017/05/10 | 579 | 594 | 579 | 586 | 212,600 |
2017/05/09 | 582 | 589 | 573 | 585 | 291,700 |
2017/05/08 | 578 | 598 | 570 | 587 | 545,300 |
2017/05/02 | 562 | 584 | 558 | 569 | 461,000 |
2017/05/01 | 563 | 574 | 556 | 565 | 500,800 |
2017/04/28 | 558 | 589 | 548 | 574 | 2,132,400 |
2017/04/27 | 540 | 564 | 522 | 564 | 3,563,900 |
2017/04/26 | 499 | 501 | 481 | 484 | 406,200 |
2017/04/25 | 456 | 489 | 455 | 489 | 641,300 |
2017/04/24 | 453 | 455 | 451 | 451 | 98,000 |
2017/04/21 | 455 | 456 | 443 | 449 | 91,600 |
2017/04/20 | 449 | 457 | 448 | 453 | 158,400 |
2017/04/19 | 435 | 452 | 435 | 449 | 99,600 |
2017/04/18 | 441 | 444 | 435 | 437 | 46,800 |
2017/04/17 | 423 | 438 | 423 | 438 | 82,700 |
2017/04/14 | 425 | 427 | 414 | 421 | 85,200 |
2017/04/13 | 425 | 430 | 422 | 425 | 77,400 |
2017/04/12 | 427 | 428 | 415 | 426 | 110,500 |
2017/04/11 | 436 | 439 | 429 | 433 | 91,400 |
2017/04/10 | 430 | 437 | 429 | 436 | 72,400 |
2017/04/07 | 420 | 430 | 419 | 423 | 74,100 |
2017/04/06 | 448 | 448 | 415 | 423 | 252,400 |
2017/04/05 | 450 | 458 | 440 | 451 | 164,100 |
2017/04/04 | 441 | 453 | 439 | 449 | 156,500 |
2017/04/03 | 435 | 447 | 435 | 443 | 99,200 |
2017/03/31 | 438 | 440 | 433 | 433 | 79,000 |
2017/03/30 | 446 | 448 | 434 | 436 | 97,800 |
2017/03/29 | 430 | 446 | 428 | 444 | 93,100 |
2017/03/28 | 425 | 430 | 424 | 429 | 60,300 |
2017/03/27 | 433 | 433 | 419 | 424 | 81,900 |
2017/03/24 | 420 | 434 | 417 | 432 | 81,100 |
2017/03/23 | 417 | 424 | 417 | 420 | 50,500 |
2017/03/22 | 422 | 431 | 416 | 417 | 94,000 |
2017/03/21 | 418 | 439 | 418 | 435 | 109,400 |
2017/03/17 | 425 | 426 | 418 | 421 | 82,400 |
2017/03/16 | 425 | 431 | 424 | 430 | 61,200 |
2017/03/15 | 425 | 437 | 423 | 430 | 124,400 |
2017/03/14 | 412 | 432 | 410 | 428 | 152,300 |
2017/03/13 | 437 | 439 | 417 | 417 | 162,300 |
2017/03/10 | 432 | 442 | 432 | 436 | 86,900 |
2017/03/09 | 440 | 444 | 433 | 434 | 96,200 |
2017/03/08 | 445 | 446 | 427 | 443 | 188,600 |
2017/03/07 | 452 | 452 | 446 | 449 | 111,300 |
2017/03/06 | 455 | 456 | 437 | 454 | 216,900 |
2017/03/03 | 428 | 460 | 428 | 456 | 420,800 |
2017/03/02 | 419 | 430 | 419 | 430 | 243,700 |
2017/03/01 | 413 | 416 | 408 | 416 | 88,400 |
2017/02/28 | 409 | 417 | 409 | 413 | 127,300 |
2017/02/27 | 409 | 409 | 398 | 404 | 152,200 |
2017/02/24 | 410 | 417 | 405 | 409 | 292,200 |
2017/02/23 | 384 | 413 | 384 | 410 | 419,600 |
2017/02/22 | 392 | 392 | 382 | 386 | 155,600 |
2017/02/21 | 392 | 392 | 384 | 390 | 188,600 |
2017/02/20 | 373 | 387 | 370 | 384 | 290,700 |
2017/02/17 | 365 | 375 | 360 | 373 | 176,000 |
2017/02/16 | 365 | 367 | 360 | 365 | 151,700 |
2017/02/15 | 366 | 367 | 358 | 359 | 93,900 |
2017/02/14 | 361 | 365 | 358 | 363 | 196,000 |
2017/02/13 | 354 | 360 | 351 | 358 | 209,500 |
2017/02/10 | 350 | 353 | 346 | 351 | 223,500 |
2017/02/09 | 341 | 345 | 339 | 342 | 74,800 |
2017/02/08 | 343 | 346 | 337 | 341 | 204,900 |
2017/02/07 | 354 | 355 | 342 | 342 | 151,700 |
2017/02/06 | 338 | 351 | 337 | 350 | 177,600 |
2017/02/03 | 337 | 342 | 333 | 333 | 175,800 |
2017/02/02 | 341 | 344 | 337 | 338 | 172,900 |
2017/02/01 | 353 | 353 | 340 | 343 | 332,600 |
2017/01/31 | 348 | 372 | 348 | 353 | 818,400 |
2017/01/30 | 339 | 344 | 338 | 343 | 207,000 |
2017/01/27 | 339 | 343 | 337 | 337 | 193,700 |
2017/01/26 | 335 | 341 | 334 | 336 | 150,400 |
2017/01/25 | 336 | 336 | 330 | 331 | 131,000 |
2017/01/24 | 338 | 338 | 332 | 332 | 93,300 |
2017/01/23 | 337 | 342 | 335 | 338 | 69,300 |
2017/01/20 | 338 | 338 | 334 | 336 | 52,100 |
2017/01/19 | 332 | 336 | 332 | 335 | 62,000 |
2017/01/18 | 331 | 333 | 328 | 332 | 82,900 |
2017/01/17 | 332 | 335 | 330 | 331 | 54,600 |
2017/01/16 | 335 | 338 | 333 | 333 | 46,200 |
2017/01/13 | 331 | 336 | 331 | 334 | 48,400 |
2017/01/12 | 336 | 341 | 332 | 333 | 87,100 |
2017/01/11 | 338 | 340 | 337 | 338 | 69,300 |
2017/01/10 | 343 | 343 | 337 | 338 | 74,700 |
2017/01/06 | 338 | 342 | 336 | 340 | 86,900 |
2017/01/05 | 334 | 342 | 333 | 340 | 185,700 |
2017/01/04 | 332 | 334 | 329 | 332 | 93,200 |