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
2019/12/30 2,318 2,361 2,310 2,344 302,700
2019/12/27 2,303 2,382 2,302 2,356 414,200
2019/12/26 2,323 2,347 2,297 2,310 294,600
2019/12/25 2,369 2,388 2,334 2,336 313,800
2019/12/24 2,280 2,338 2,271 2,333 342,600
2019/12/23 2,326 2,345 2,297 2,306 380,000
2019/12/20 2,334 2,358 2,277 2,345 488,600
2019/12/19 2,388 2,406 2,335 2,345 550,300
2019/12/18 2,368 2,407 2,364 2,397 512,600
2019/12/17 2,377 2,408 2,347 2,382 909,200
2019/12/16 2,300 2,418 2,270 2,380 2,200,900
2019/12/13 2,220 2,232 2,174 2,176 663,300
2019/12/12 2,192 2,213 2,151 2,178 403,600
2019/12/11 2,200 2,220 2,143 2,192 542,100
2019/12/10 2,120 2,197 2,114 2,192 621,500
2019/12/09 2,090 2,137 2,079 2,125 697,400
2019/12/06 2,062 2,102 2,058 2,068 389,300
2019/12/05 2,101 2,110 2,056 2,061 551,400
2019/12/04 2,056 2,132 2,047 2,093 822,700
2019/12/03 1,966 2,096 1,934 2,074 994,700
2019/12/02 2,061 2,079 1,998 2,001 497,200
2019/11/29 2,010 2,055 1,986 2,033 669,800
2019/11/28 1,928 2,043 1,927 2,034 1,183,000
2019/11/27 1,965 1,968 1,912 1,915 353,500
2019/11/26 1,977 1,986 1,931 1,953 516,600
2019/11/25 1,933 1,969 1,926 1,957 539,300
2019/11/22 1,890 1,927 1,882 1,919 526,400
2019/11/21 1,852 1,890 1,825 1,887 304,300
2019/11/20 1,860 1,896 1,833 1,866 633,100
2019/11/19 1,868 1,885 1,814 1,855 486,100
2019/11/18 1,841 1,919 1,841 1,890 551,600
2019/11/15 1,790 1,882 1,750 1,834 620,200
2019/11/14 1,960 2,044 1,816 1,826 2,522,900
2019/11/13 1,763 1,832 1,740 1,815 672,700
2019/11/12 1,722 1,785 1,721 1,779 569,300
2019/11/11 1,681 1,709 1,671 1,702 225,200
2019/11/08 1,664 1,689 1,653 1,680 309,000
2019/11/07 1,632 1,659 1,613 1,647 273,400
2019/11/06 1,722 1,723 1,632 1,646 715,000
2019/11/05 1,638 1,722 1,637 1,722 695,800
2019/11/01 1,650 1,681 1,626 1,626 539,800
2019/10/31 1,735 1,735 1,655 1,673 852,700
2019/10/30 1,802 1,802 1,685 1,747 1,408,900
2019/10/29 1,595 1,854 1,581 1,829 2,605,800
2019/10/28 1,630 1,663 1,618 1,627 628,800
2019/10/25 1,630 1,632 1,595 1,615 318,800
2019/10/24 1,633 1,645 1,593 1,623 314,500
2019/10/23 1,628 1,631 1,583 1,624 304,800
2019/10/21 1,591 1,620 1,590 1,618 150,300
2019/10/18 1,598 1,618 1,586 1,600 344,600
2019/10/17 1,557 1,607 1,557 1,593 303,000
2019/10/16 1,590 1,604 1,551 1,554 295,000
2019/10/15 1,549 1,590 1,548 1,582 356,300
2019/10/11 1,522 1,554 1,522 1,532 378,600
2019/10/10 1,551 1,560 1,512 1,521 501,700
2019/10/09 1,570 1,572 1,544 1,554 397,600
2019/10/08 1,580 1,634 1,572 1,610 351,600
2019/10/07 1,564 1,589 1,535 1,584 303,400
2019/10/04 1,491 1,588 1,480 1,569 1,002,200
2019/10/03 1,599 1,599 1,485 1,498 1,504,800
2019/10/02 1,684 1,684 1,641 1,649 475,900
2019/10/01 1,695 1,717 1,675 1,700 300,700
2019/09/30 1,732 1,748 1,678 1,707 595,100
2019/09/27 1,740 1,794 1,737 1,758 423,400
2019/09/26 1,810 1,832 1,712 1,747 960,400
2019/09/25 1,737 1,758 1,692 1,755 503,800
2019/09/24 1,780 1,797 1,750 1,764 402,000
2019/09/20 1,703 1,777 1,694 1,768 569,200
2019/09/19 1,703 1,736 1,687 1,688 336,600
2019/09/18 1,705 1,755 1,690 1,697 348,200
2019/09/17 1,670 1,719 1,645 1,714 297,400
2019/09/13 1,700 1,701 1,626 1,679 1,273,600
2019/09/12 1,791 1,865 1,706 1,713 2,007,200
2019/09/11 1,661 1,704 1,631 1,684 342,000
2019/09/10 1,720 1,720 1,655 1,657 465,100
2019/09/09 1,729 1,735 1,704 1,721 206,200
2019/09/06 1,732 1,753 1,721 1,726 173,900
2019/09/05 1,702 1,749 1,702 1,728 216,600
2019/09/04 1,706 1,712 1,683 1,700 230,100
2019/09/03 1,700 1,727 1,692 1,725 138,800
2019/09/02 1,719 1,727 1,696 1,712 151,000
2019/08/30 1,705 1,724 1,693 1,724 286,200
2019/08/29 1,705 1,710 1,672 1,690 230,600
2019/08/28 1,734 1,769 1,702 1,705 513,200
2019/08/27 1,705 1,724 1,688 1,707 222,600
2019/08/26 1,673 1,703 1,666 1,686 527,200
2019/08/23 1,732 1,748 1,709 1,720 263,700
2019/08/22 1,800 1,826 1,737 1,745 424,400
2019/08/21 1,734 1,786 1,724 1,773 500,500
2019/08/20 1,686 1,740 1,661 1,735 505,700
2019/08/19 1,714 1,714 1,660 1,697 543,700
2019/08/16 1,690 1,721 1,682 1,699 398,900
2019/08/15 1,705 1,710 1,673 1,686 440,500
2019/08/14 1,764 1,788 1,753 1,765 340,900
2019/08/13 1,774 1,809 1,744 1,747 403,900
2019/08/09 1,790 1,833 1,780 1,792 561,800
2019/08/08 1,764 1,814 1,740 1,788 562,700
2019/08/07 1,752 1,761 1,707 1,749 739,900
2019/08/06 1,665 1,784 1,652 1,784 1,398,400
2019/08/05 1,893 1,893 1,753 1,777 1,491,200
2019/08/02 1,937 1,964 1,873 1,943 1,031,400
2019/08/01 1,901 1,972 1,836 1,972 1,171,800
2019/07/31 1,846 1,937 1,810 1,905 1,690,700
2019/07/30 1,985 2,009 1,802 1,846 3,029,200
2019/07/29 2,200 2,213 2,066 2,068 2,077,300
2019/07/26 2,348 2,403 2,289 2,367 800,500
2019/07/25 2,346 2,375 2,319 2,321 554,300
2019/07/24 2,305 2,365 2,270 2,363 564,800
2019/07/23 2,255 2,368 2,254 2,303 839,500
2019/07/22 2,338 2,338 2,233 2,233 577,200
2019/07/19 2,332 2,380 2,307 2,347 604,100
2019/07/18 2,300 2,353 2,275 2,328 575,400
2019/07/17 2,323 2,330 2,260 2,313 427,400
2019/07/16 2,308 2,368 2,295 2,302 378,600
2019/07/12 2,361 2,383 2,296 2,326 550,100
2019/07/11 2,343 2,380 2,285 2,369 516,200
2019/07/10 2,300 2,318 2,225 2,316 595,700
2019/07/09 2,433 2,433 2,307 2,310 714,200
2019/07/08 2,487 2,515 2,424 2,448 336,000
2019/07/05 2,483 2,483 2,407 2,481 225,200
2019/07/04 2,423 2,486 2,390 2,475 226,200
2019/07/03 2,506 2,506 2,395 2,420 583,100
2019/07/02 2,538 2,584 2,460 2,497 549,400
2019/07/01 2,508 2,552 2,495 2,550 342,600
2019/06/28 2,414 2,478 2,397 2,465 264,000
2019/06/27 2,421 2,426 2,350 2,414 438,300
2019/06/26 2,500 2,509 2,416 2,453 270,600
2019/06/25 2,554 2,634 2,486 2,502 448,200
2019/06/24 2,530 2,534 2,416 2,528 454,300
2019/06/21 2,580 2,580 2,512 2,560 364,400
2019/06/20 2,539 2,582 2,532 2,548 422,600
2019/06/19 2,480 2,531 2,470 2,497 351,700
2019/06/18 2,556 2,581 2,442 2,442 380,100
2019/06/17 2,559 2,583 2,513 2,556 555,300
2019/06/14 2,458 2,574 2,458 2,567 870,500
2019/06/13 2,348 2,460 2,333 2,445 627,000
2019/06/12 2,323 2,406 2,309 2,373 614,800
2019/06/11 2,352 2,352 2,270 2,284 547,400
2019/06/10 2,430 2,463 2,337 2,359 613,900
2019/06/07 2,358 2,430 2,348 2,413 564,000
2019/06/06 2,361 2,487 2,342 2,356 659,000
2019/06/05 2,431 2,438 2,319 2,369 1,025,100
2019/06/04 2,529 2,550 2,357 2,415 627,700
2019/06/03 2,523 2,582 2,478 2,570 314,400
2019/05/31 2,503 2,595 2,482 2,558 521,500
2019/05/30 2,590 2,601 2,466 2,529 424,900
2019/05/29 2,602 2,653 2,601 2,607 243,800
2019/05/28 2,630 2,664 2,598 2,659 289,200
2019/05/27 2,670 2,695 2,597 2,619 425,600
2019/05/24 2,647 2,654 2,580 2,648 488,000
2019/05/23 2,731 2,773 2,667 2,670 382,000
2019/05/22 2,849 2,885 2,673 2,685 680,100
2019/05/21 2,848 2,889 2,820 2,847 526,000
2019/05/20 2,940 2,947 2,855 2,861 455,400
2019/05/17 2,764 2,924 2,762 2,902 869,300
2019/05/16 2,706 2,729 2,663 2,725 335,000
2019/05/15 2,682 2,736 2,665 2,731 358,700
2019/05/14 2,633 2,751 2,616 2,710 546,400
2019/05/13 2,635 2,728 2,620 2,703 1,217,200
2019/05/10 2,463 2,570 2,462 2,549 747,200
2019/05/09 2,600 2,640 2,442 2,448 1,627,000
2019/05/08 2,719 2,786 2,704 2,731 804,800
2019/05/07 2,817 2,855 2,746 2,751 892,700
2019/04/26 2,760 2,892 2,704 2,800 3,851,900
2019/04/25 2,664 2,714 2,548 2,714 3,191,400
2019/04/24 2,162 2,235 2,085 2,214 775,200
2019/04/23 2,120 2,182 2,097 2,180 423,700
2019/04/22 2,166 2,166 2,101 2,117 337,100
2019/04/19 2,198 2,275 2,141 2,167 419,700
2019/04/18 2,231 2,249 2,174 2,177 331,900
2019/04/17 2,251 2,286 2,205 2,238 308,700
2019/04/16 2,286 2,307 2,247 2,262 284,300
2019/04/15 2,267 2,292 2,246 2,276 295,700
2019/04/12 2,239 2,276 2,234 2,246 227,100
2019/04/11 2,233 2,262 2,209 2,239 315,200
2019/04/10 2,190 2,266 2,183 2,219 411,300
2019/04/09 2,184 2,232 2,151 2,228 323,200
2019/04/08 2,155 2,224 2,150 2,172 222,900
2019/04/05 2,151 2,192 2,120 2,164 278,300
2019/04/04 2,137 2,217 2,135 2,176 554,000
2019/04/03 2,011 2,130 2,000 2,118 519,300
2019/04/02 2,085 2,099 2,020 2,031 445,000
2019/04/01 2,066 2,087 1,998 2,074 780,600
2019/03/29 2,173 2,200 2,061 2,066 836,200
2019/03/28 2,306 2,308 2,090 2,228 1,252,000
2019/03/27 2,235 2,381 2,234 2,323 988,200
2019/03/26 2,230 2,259 2,201 2,237 423,300
2019/03/25 2,160 2,255 2,148 2,228 351,000
2019/03/22 2,225 2,262 2,211 2,233 381,700
2019/03/20 2,158 2,205 2,111 2,199 368,300
2019/03/19 2,202 2,203 2,139 2,189 350,900
2019/03/18 2,237 2,256 2,210 2,224 375,400
2019/03/15 2,181 2,203 2,149 2,193 324,500
2019/03/14 2,200 2,248 2,187 2,190 432,000
2019/03/13 2,148 2,208 2,116 2,144 379,100
2019/03/12 2,110 2,230 2,101 2,181 681,300
2019/03/11 2,048 2,119 2,036 2,060 432,000
2019/03/08 2,142 2,149 2,018 2,053 815,900
2019/03/07 2,147 2,249 2,129 2,203 997,200
2019/03/06 2,085 2,118 2,066 2,098 256,900
2019/03/05 2,113 2,118 2,068 2,099 255,700
2019/03/04 2,087 2,159 2,068 2,134 371,800
2019/03/01 2,070 2,105 2,041 2,073 371,800
2019/02/28 2,091 2,104 2,051 2,060 575,100
2019/02/27 2,161 2,177 2,110 2,116 402,900
2019/02/26 2,160 2,220 2,156 2,169 513,600
2019/02/25 2,197 2,199 2,130 2,135 458,600
2019/02/22 2,146 2,185 2,127 2,169 573,500
2019/02/21 2,160 2,227 2,145 2,190 815,900
2019/02/20 2,086 2,166 2,080 2,135 797,600
2019/02/19 2,012 2,144 2,007 2,097 1,079,800
2019/02/18 2,015 2,043 1,960 1,976 480,300
2019/02/15 1,941 2,019 1,941 2,005 496,100
2019/02/14 1,973 2,007 1,938 1,940 482,200
2019/02/13 1,931 2,023 1,923 1,993 586,100
2019/02/12 1,957 1,971 1,908 1,917 458,000
2019/02/08 1,897 1,975 1,882 1,957 520,900
2019/02/07 1,946 1,976 1,914 1,928 602,000
2019/02/06 1,891 1,951 1,883 1,933 665,500
2019/02/05 1,920 1,952 1,888 1,901 873,200
2019/02/04 1,849 1,958 1,844 1,937 2,005,200
2019/02/01 1,717 1,953 1,712 1,849 5,771,000
2019/01/31 1,687 1,687 1,606 1,687 935,000
2019/01/30 1,443 1,446 1,348 1,387 628,100
2019/01/29 1,429 1,440 1,387 1,436 264,300
2019/01/28 1,423 1,449 1,394 1,434 182,000
2019/01/25 1,447 1,474 1,420 1,427 303,500
2019/01/24 1,407 1,439 1,375 1,427 409,300
2019/01/23 1,354 1,389 1,344 1,382 324,300
2019/01/22 1,377 1,382 1,334 1,371 206,900
2019/01/21 1,435 1,462 1,380 1,384 284,300
2019/01/18 1,411 1,424 1,393 1,393 159,800
2019/01/17 1,377 1,423 1,365 1,413 323,900
2019/01/16 1,357 1,412 1,352 1,376 487,600
2019/01/15 1,277 1,342 1,277 1,330 235,600
2019/01/11 1,289 1,315 1,265 1,293 279,600
2019/01/10 1,283 1,304 1,259 1,270 244,700
2019/01/09 1,354 1,384 1,297 1,299 362,900
2019/01/08 1,307 1,343 1,300 1,324 306,800
2019/01/07 1,269 1,339 1,258 1,319 376,500
2019/01/04 1,166 1,222 1,152 1,214 292,900

このページの先頭へ