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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,155 | 3,230 | 3,130 | 3,190 | 95,600 |
| 2020/12/29 | 3,125 | 3,225 | 3,120 | 3,205 | 106,900 |
| 2020/12/28 | 3,200 | 3,235 | 3,140 | 3,160 | 162,500 |
| 2020/12/25 | 3,300 | 3,300 | 3,190 | 3,215 | 92,700 |
| 2020/12/24 | 3,210 | 3,305 | 3,205 | 3,285 | 171,000 |
| 2020/12/23 | 3,125 | 3,215 | 3,115 | 3,200 | 231,700 |
| 2020/12/22 | 3,190 | 3,235 | 3,070 | 3,085 | 340,400 |
| 2020/12/21 | 3,300 | 3,315 | 3,225 | 3,240 | 207,200 |
| 2020/12/18 | 3,425 | 3,510 | 3,320 | 3,320 | 286,200 |
| 2020/12/17 | 3,400 | 3,510 | 3,385 | 3,425 | 291,300 |
| 2020/12/16 | 3,670 | 3,670 | 3,315 | 3,380 | 564,300 |
| 2020/12/15 | 3,640 | 3,725 | 3,590 | 3,600 | 213,900 |
| 2020/12/14 | 3,485 | 3,620 | 3,475 | 3,605 | 211,000 |
| 2020/12/11 | 3,440 | 3,475 | 3,420 | 3,465 | 61,500 |
| 2020/12/10 | 3,420 | 3,470 | 3,355 | 3,425 | 104,200 |
| 2020/12/09 | 3,540 | 3,570 | 3,415 | 3,450 | 140,500 |
| 2020/12/08 | 3,415 | 3,535 | 3,385 | 3,535 | 120,000 |
| 2020/12/07 | 3,460 | 3,465 | 3,385 | 3,390 | 96,600 |
| 2020/12/04 | 3,510 | 3,510 | 3,380 | 3,455 | 146,500 |
| 2020/12/03 | 3,570 | 3,570 | 3,435 | 3,495 | 159,100 |
| 2020/12/02 | 3,575 | 3,640 | 3,515 | 3,580 | 192,100 |
| 2020/12/01 | 3,480 | 3,655 | 3,450 | 3,625 | 328,400 |
| 2020/11/30 | 3,570 | 3,605 | 3,460 | 3,480 | 329,200 |
| 2020/11/27 | 3,380 | 3,525 | 3,355 | 3,515 | 333,400 |
| 2020/11/26 | 3,255 | 3,375 | 3,230 | 3,370 | 251,100 |
| 2020/11/25 | 3,330 | 3,335 | 3,210 | 3,210 | 216,300 |
| 2020/11/24 | 3,275 | 3,330 | 3,260 | 3,315 | 226,000 |
| 2020/11/20 | 3,235 | 3,290 | 3,165 | 3,230 | 175,700 |
| 2020/11/19 | 3,045 | 3,215 | 3,030 | 3,215 | 311,200 |
| 2020/11/18 | 3,060 | 3,070 | 2,962 | 3,025 | 533,600 |
| 2020/11/17 | 3,225 | 3,225 | 3,075 | 3,105 | 322,500 |
| 2020/11/16 | 3,240 | 3,265 | 3,185 | 3,190 | 185,900 |
| 2020/11/13 | 3,175 | 3,195 | 3,115 | 3,170 | 261,100 |
| 2020/11/12 | 3,285 | 3,295 | 3,185 | 3,240 | 164,400 |
| 2020/11/11 | 3,140 | 3,240 | 3,050 | 3,215 | 416,100 |
| 2020/11/10 | 3,485 | 3,490 | 3,240 | 3,255 | 341,400 |
| 2020/11/09 | 3,480 | 3,595 | 3,455 | 3,545 | 207,900 |
| 2020/11/06 | 3,410 | 3,500 | 3,335 | 3,415 | 293,000 |
| 2020/11/05 | 3,330 | 3,400 | 3,280 | 3,305 | 279,100 |
| 2020/11/04 | 3,200 | 3,280 | 3,135 | 3,270 | 243,000 |
| 2020/11/02 | 3,240 | 3,295 | 3,050 | 3,095 | 481,200 |
| 2020/10/30 | 3,330 | 3,335 | 3,250 | 3,300 | 336,200 |
| 2020/10/29 | 3,290 | 3,370 | 3,110 | 3,330 | 888,000 |
| 2020/10/28 | 3,515 | 3,615 | 3,475 | 3,605 | 388,700 |
| 2020/10/27 | 3,205 | 3,465 | 3,200 | 3,455 | 342,800 |
| 2020/10/26 | 3,525 | 3,580 | 3,280 | 3,285 | 346,500 |
| 2020/10/23 | 3,635 | 3,635 | 3,450 | 3,525 | 294,600 |
| 2020/10/22 | 3,835 | 3,835 | 3,645 | 3,665 | 211,400 |
| 2020/10/21 | 3,900 | 3,920 | 3,805 | 3,825 | 184,500 |
| 2020/10/20 | 3,800 | 3,900 | 3,780 | 3,875 | 280,500 |
| 2020/10/19 | 3,665 | 3,780 | 3,635 | 3,755 | 165,800 |
| 2020/10/16 | 3,665 | 3,725 | 3,600 | 3,680 | 249,000 |
| 2020/10/15 | 3,845 | 3,850 | 3,710 | 3,730 | 173,800 |
| 2020/10/14 | 3,750 | 3,870 | 3,700 | 3,800 | 275,500 |
| 2020/10/13 | 3,780 | 3,835 | 3,715 | 3,730 | 169,900 |
| 2020/10/12 | 3,645 | 3,790 | 3,620 | 3,785 | 413,400 |
| 2020/10/09 | 3,520 | 3,610 | 3,495 | 3,600 | 204,700 |
| 2020/10/08 | 3,515 | 3,555 | 3,445 | 3,535 | 197,400 |
| 2020/10/07 | 3,430 | 3,480 | 3,365 | 3,465 | 215,900 |
| 2020/10/06 | 3,580 | 3,590 | 3,480 | 3,490 | 132,100 |
| 2020/10/05 | 3,500 | 3,590 | 3,490 | 3,550 | 118,900 |
| 2020/10/02 | 3,605 | 3,635 | 3,515 | 3,550 | 300,800 |
| 2020/09/30 | 3,645 | 3,675 | 3,510 | 3,515 | 217,500 |
| 2020/09/29 | 3,455 | 3,625 | 3,455 | 3,600 | 326,100 |
| 2020/09/28 | 3,440 | 3,490 | 3,375 | 3,440 | 173,800 |
| 2020/09/25 | 3,365 | 3,435 | 3,350 | 3,395 | 167,500 |
| 2020/09/24 | 3,485 | 3,495 | 3,345 | 3,380 | 241,000 |
| 2020/09/23 | 3,455 | 3,565 | 3,445 | 3,555 | 222,300 |
| 2020/09/18 | 3,490 | 3,535 | 3,430 | 3,480 | 198,200 |
| 2020/09/17 | 3,550 | 3,575 | 3,425 | 3,500 | 244,900 |
| 2020/09/16 | 3,390 | 3,540 | 3,390 | 3,540 | 372,800 |
| 2020/09/15 | 3,275 | 3,400 | 3,255 | 3,400 | 264,200 |
| 2020/09/14 | 3,280 | 3,280 | 3,155 | 3,250 | 223,600 |
| 2020/09/11 | 3,220 | 3,260 | 3,160 | 3,255 | 221,700 |
| 2020/09/10 | 3,245 | 3,335 | 3,215 | 3,235 | 200,700 |
| 2020/09/09 | 3,135 | 3,250 | 3,110 | 3,240 | 221,500 |
| 2020/09/08 | 3,270 | 3,290 | 3,130 | 3,205 | 452,800 |
| 2020/09/07 | 3,450 | 3,450 | 3,255 | 3,270 | 480,500 |
| 2020/09/04 | 3,480 | 3,600 | 3,400 | 3,505 | 321,800 |
| 2020/09/03 | 3,575 | 3,645 | 3,515 | 3,630 | 221,600 |
| 2020/09/02 | 3,650 | 3,725 | 3,550 | 3,605 | 396,400 |
| 2020/09/01 | 3,475 | 3,555 | 3,435 | 3,550 | 313,100 |
| 2020/08/31 | 3,570 | 3,585 | 3,505 | 3,535 | 260,500 |
| 2020/08/28 | 3,725 | 3,725 | 3,360 | 3,485 | 675,600 |
| 2020/08/27 | 3,695 | 3,865 | 3,690 | 3,795 | 529,200 |
| 2020/08/26 | 3,645 | 3,710 | 3,590 | 3,670 | 514,200 |
| 2020/08/25 | 3,550 | 3,650 | 3,515 | 3,600 | 487,300 |
| 2020/08/24 | 3,415 | 3,530 | 3,375 | 3,500 | 267,400 |
| 2020/08/21 | 3,430 | 3,465 | 3,350 | 3,435 | 215,900 |
| 2020/08/20 | 3,480 | 3,480 | 3,360 | 3,395 | 247,900 |
| 2020/08/19 | 3,460 | 3,495 | 3,425 | 3,495 | 228,000 |
| 2020/08/18 | 3,350 | 3,410 | 3,315 | 3,400 | 235,500 |
| 2020/08/17 | 3,340 | 3,350 | 3,230 | 3,300 | 301,200 |
| 2020/08/14 | 3,395 | 3,415 | 3,305 | 3,360 | 269,700 |
| 2020/08/13 | 3,320 | 3,370 | 3,250 | 3,355 | 243,000 |
| 2020/08/12 | 3,400 | 3,465 | 3,285 | 3,305 | 352,600 |
| 2020/08/11 | 3,505 | 3,520 | 3,340 | 3,355 | 353,400 |
| 2020/08/07 | 3,300 | 3,580 | 3,300 | 3,530 | 792,200 |
| 2020/08/06 | 3,105 | 3,245 | 3,060 | 3,230 | 328,600 |
| 2020/08/05 | 3,140 | 3,200 | 3,070 | 3,105 | 210,300 |
| 2020/08/04 | 3,165 | 3,180 | 3,095 | 3,130 | 312,700 |
| 2020/08/03 | 3,125 | 3,140 | 2,913 | 3,065 | 690,000 |
| 2020/07/31 | 3,180 | 3,340 | 3,040 | 3,125 | 751,300 |
| 2020/07/30 | 3,260 | 3,355 | 3,225 | 3,310 | 567,200 |
| 2020/07/29 | 3,230 | 3,255 | 3,170 | 3,200 | 190,400 |
| 2020/07/28 | 3,350 | 3,395 | 3,240 | 3,260 | 331,100 |
| 2020/07/27 | 3,220 | 3,360 | 3,205 | 3,350 | 335,300 |
| 2020/07/22 | 3,165 | 3,280 | 3,130 | 3,255 | 287,100 |
| 2020/07/21 | 3,085 | 3,185 | 3,080 | 3,185 | 213,500 |
| 2020/07/20 | 3,085 | 3,125 | 3,055 | 3,105 | 154,500 |
| 2020/07/17 | 3,050 | 3,105 | 3,020 | 3,050 | 149,000 |
| 2020/07/16 | 3,160 | 3,200 | 3,005 | 3,010 | 238,600 |
| 2020/07/15 | 3,055 | 3,100 | 3,025 | 3,100 | 228,100 |
| 2020/07/14 | 2,940 | 3,040 | 2,936 | 3,025 | 229,100 |
| 2020/07/13 | 2,955 | 2,970 | 2,909 | 2,964 | 163,300 |
| 2020/07/10 | 2,992 | 2,992 | 2,921 | 2,938 | 150,200 |
| 2020/07/09 | 2,998 | 3,050 | 2,951 | 2,992 | 282,400 |
| 2020/07/08 | 2,990 | 3,015 | 2,945 | 2,948 | 213,000 |
| 2020/07/07 | 2,888 | 2,951 | 2,877 | 2,951 | 188,200 |
| 2020/07/06 | 2,850 | 2,877 | 2,826 | 2,873 | 108,100 |
| 2020/07/03 | 2,770 | 2,850 | 2,728 | 2,850 | 310,300 |
| 2020/07/02 | 2,931 | 2,940 | 2,770 | 2,800 | 231,900 |
| 2020/07/01 | 2,920 | 2,989 | 2,870 | 2,888 | 224,600 |
| 2020/06/30 | 2,928 | 2,964 | 2,837 | 2,890 | 227,900 |
| 2020/06/29 | 2,830 | 2,917 | 2,827 | 2,904 | 327,700 |
| 2020/06/26 | 3,010 | 3,050 | 2,955 | 2,986 | 274,200 |
| 2020/06/25 | 2,979 | 3,020 | 2,958 | 3,005 | 205,900 |
| 2020/06/24 | 2,980 | 3,015 | 2,965 | 3,010 | 153,900 |
| 2020/06/23 | 3,050 | 3,080 | 2,963 | 3,020 | 248,300 |
| 2020/06/22 | 3,045 | 3,055 | 2,984 | 3,030 | 203,000 |
| 2020/06/19 | 3,050 | 3,070 | 2,976 | 3,030 | 263,100 |
| 2020/06/18 | 2,986 | 3,080 | 2,980 | 3,035 | 282,600 |
| 2020/06/17 | 2,927 | 3,060 | 2,924 | 3,010 | 580,100 |
| 2020/06/16 | 2,835 | 2,937 | 2,835 | 2,887 | 466,500 |
| 2020/06/15 | 2,774 | 2,875 | 2,725 | 2,735 | 368,300 |
| 2020/06/12 | 2,658 | 2,815 | 2,630 | 2,774 | 487,200 |
| 2020/06/11 | 2,815 | 2,867 | 2,781 | 2,808 | 272,900 |
| 2020/06/10 | 2,827 | 2,872 | 2,791 | 2,853 | 285,900 |
| 2020/06/09 | 2,729 | 2,892 | 2,690 | 2,877 | 597,300 |
| 2020/06/08 | 2,744 | 2,753 | 2,694 | 2,735 | 204,200 |
| 2020/06/05 | 2,712 | 2,735 | 2,695 | 2,704 | 216,500 |
| 2020/06/04 | 2,700 | 2,743 | 2,660 | 2,730 | 291,900 |
| 2020/06/03 | 2,755 | 2,770 | 2,703 | 2,735 | 256,400 |
| 2020/06/02 | 2,701 | 2,780 | 2,681 | 2,754 | 257,400 |
| 2020/06/01 | 2,720 | 2,764 | 2,672 | 2,714 | 296,100 |
| 2020/05/29 | 2,592 | 2,695 | 2,573 | 2,694 | 492,100 |
| 2020/05/28 | 2,630 | 2,669 | 2,550 | 2,604 | 269,000 |
| 2020/05/27 | 2,649 | 2,698 | 2,593 | 2,640 | 507,900 |
| 2020/05/26 | 2,716 | 2,765 | 2,670 | 2,710 | 568,200 |
| 2020/05/25 | 2,587 | 2,679 | 2,555 | 2,675 | 404,500 |
| 2020/05/22 | 2,580 | 2,590 | 2,513 | 2,539 | 381,500 |
| 2020/05/21 | 2,474 | 2,569 | 2,437 | 2,531 | 518,400 |
| 2020/05/20 | 2,404 | 2,513 | 2,387 | 2,509 | 545,700 |
| 2020/05/19 | 2,445 | 2,447 | 2,349 | 2,377 | 286,100 |
| 2020/05/18 | 2,350 | 2,384 | 2,271 | 2,383 | 327,700 |
| 2020/05/15 | 2,373 | 2,407 | 2,304 | 2,350 | 324,700 |
| 2020/05/14 | 2,405 | 2,455 | 2,319 | 2,340 | 551,500 |
| 2020/05/13 | 2,460 | 2,480 | 2,367 | 2,394 | 497,400 |
| 2020/05/12 | 2,468 | 2,545 | 2,441 | 2,499 | 459,300 |
| 2020/05/11 | 2,415 | 2,510 | 2,391 | 2,473 | 461,300 |
| 2020/05/08 | 2,395 | 2,467 | 2,375 | 2,420 | 491,300 |
| 2020/05/07 | 2,339 | 2,474 | 2,319 | 2,400 | 800,100 |
| 2020/05/01 | 2,321 | 2,328 | 2,202 | 2,319 | 786,400 |
| 2020/04/30 | 2,310 | 2,419 | 2,233 | 2,250 | 2,272,100 |
| 2020/04/28 | 2,038 | 2,079 | 2,010 | 2,079 | 552,400 |
| 2020/04/27 | 1,951 | 2,018 | 1,928 | 1,998 | 503,000 |
| 2020/04/24 | 1,889 | 1,949 | 1,883 | 1,939 | 322,900 |
| 2020/04/23 | 1,900 | 1,956 | 1,876 | 1,895 | 564,100 |
| 2020/04/22 | 2,026 | 2,037 | 1,860 | 1,871 | 752,400 |
| 2020/04/21 | 2,027 | 2,077 | 1,985 | 2,030 | 603,600 |
| 2020/04/20 | 1,933 | 2,043 | 1,931 | 2,042 | 528,300 |
| 2020/04/17 | 1,857 | 1,903 | 1,817 | 1,893 | 425,600 |
| 2020/04/16 | 1,801 | 1,841 | 1,793 | 1,835 | 129,700 |
| 2020/04/15 | 1,845 | 1,878 | 1,806 | 1,816 | 276,200 |
| 2020/04/14 | 1,789 | 1,869 | 1,765 | 1,841 | 336,100 |
| 2020/04/13 | 1,737 | 1,794 | 1,719 | 1,755 | 243,900 |
| 2020/04/10 | 1,799 | 1,830 | 1,740 | 1,773 | 225,000 |
| 2020/04/09 | 1,764 | 1,796 | 1,732 | 1,781 | 257,900 |
| 2020/04/08 | 1,765 | 1,787 | 1,670 | 1,753 | 422,900 |
| 2020/04/07 | 1,745 | 1,818 | 1,723 | 1,760 | 462,100 |
| 2020/04/06 | 1,561 | 1,696 | 1,528 | 1,685 | 403,800 |
| 2020/04/03 | 1,626 | 1,650 | 1,566 | 1,568 | 291,500 |
| 2020/04/02 | 1,633 | 1,677 | 1,586 | 1,623 | 328,500 |
| 2020/04/01 | 1,763 | 1,797 | 1,662 | 1,673 | 399,800 |
| 2020/03/31 | 1,720 | 1,866 | 1,719 | 1,780 | 788,300 |
| 2020/03/30 | 1,619 | 1,740 | 1,615 | 1,693 | 726,100 |
| 2020/03/27 | 1,658 | 1,697 | 1,636 | 1,679 | 606,100 |
| 2020/03/26 | 1,569 | 1,660 | 1,549 | 1,610 | 546,000 |
| 2020/03/25 | 1,698 | 1,699 | 1,550 | 1,679 | 903,800 |
| 2020/03/24 | 1,328 | 1,533 | 1,309 | 1,516 | 1,087,700 |
| 2020/03/23 | 1,191 | 1,279 | 1,171 | 1,268 | 794,300 |
| 2020/03/19 | 1,427 | 1,452 | 1,191 | 1,191 | 888,200 |
| 2020/03/18 | 1,555 | 1,577 | 1,403 | 1,410 | 711,500 |
| 2020/03/17 | 1,513 | 1,593 | 1,459 | 1,561 | 551,500 |
| 2020/03/16 | 1,600 | 1,649 | 1,500 | 1,553 | 449,700 |
| 2020/03/13 | 1,510 | 1,609 | 1,428 | 1,540 | 469,800 |
| 2020/03/12 | 1,694 | 1,764 | 1,647 | 1,669 | 468,700 |
| 2020/03/11 | 1,911 | 1,931 | 1,770 | 1,774 | 466,500 |
| 2020/03/10 | 1,750 | 1,937 | 1,715 | 1,921 | 580,000 |
| 2020/03/09 | 1,927 | 1,952 | 1,844 | 1,852 | 546,400 |
| 2020/03/06 | 2,098 | 2,112 | 2,043 | 2,061 | 213,000 |
| 2020/03/05 | 2,202 | 2,224 | 2,104 | 2,138 | 378,200 |
| 2020/03/04 | 2,117 | 2,212 | 2,110 | 2,182 | 320,800 |
| 2020/03/03 | 2,260 | 2,278 | 2,146 | 2,146 | 442,300 |
| 2020/03/02 | 2,020 | 2,206 | 2,007 | 2,176 | 452,600 |
| 2020/02/28 | 2,050 | 2,095 | 2,023 | 2,057 | 477,400 |
| 2020/02/27 | 2,199 | 2,212 | 2,111 | 2,134 | 538,400 |
| 2020/02/26 | 2,234 | 2,247 | 2,169 | 2,233 | 362,500 |
| 2020/02/25 | 2,246 | 2,298 | 2,230 | 2,260 | 345,100 |
| 2020/02/21 | 2,420 | 2,451 | 2,359 | 2,365 | 305,600 |
| 2020/02/20 | 2,481 | 2,528 | 2,405 | 2,432 | 397,700 |
| 2020/02/19 | 2,553 | 2,558 | 2,447 | 2,477 | 405,400 |
| 2020/02/18 | 2,595 | 2,610 | 2,497 | 2,508 | 471,100 |
| 2020/02/17 | 2,634 | 2,655 | 2,576 | 2,609 | 416,200 |
| 2020/02/14 | 2,688 | 2,700 | 2,668 | 2,675 | 255,400 |
| 2020/02/13 | 2,714 | 2,766 | 2,681 | 2,710 | 439,900 |
| 2020/02/12 | 2,696 | 2,716 | 2,672 | 2,697 | 297,400 |
| 2020/02/10 | 2,718 | 2,737 | 2,673 | 2,688 | 399,200 |
| 2020/02/07 | 2,685 | 2,688 | 2,631 | 2,681 | 340,700 |
| 2020/02/06 | 2,667 | 2,712 | 2,620 | 2,670 | 548,300 |
| 2020/02/05 | 2,667 | 2,700 | 2,619 | 2,651 | 429,800 |
| 2020/02/04 | 2,547 | 2,662 | 2,525 | 2,661 | 491,300 |
| 2020/02/03 | 2,485 | 2,593 | 2,480 | 2,529 | 610,200 |
| 2020/01/31 | 2,590 | 2,658 | 2,571 | 2,572 | 709,300 |
| 2020/01/30 | 2,525 | 2,704 | 2,484 | 2,616 | 2,680,800 |
| 2020/01/29 | 2,401 | 2,428 | 2,343 | 2,375 | 371,800 |
| 2020/01/28 | 2,328 | 2,384 | 2,322 | 2,380 | 419,800 |
| 2020/01/27 | 2,350 | 2,415 | 2,340 | 2,380 | 310,200 |
| 2020/01/24 | 2,480 | 2,486 | 2,391 | 2,441 | 487,300 |
| 2020/01/23 | 2,498 | 2,520 | 2,485 | 2,496 | 219,000 |
| 2020/01/22 | 2,501 | 2,533 | 2,477 | 2,525 | 324,400 |
| 2020/01/21 | 2,508 | 2,524 | 2,455 | 2,508 | 361,200 |
| 2020/01/20 | 2,489 | 2,541 | 2,489 | 2,508 | 380,500 |
| 2020/01/17 | 2,450 | 2,495 | 2,421 | 2,472 | 543,400 |
| 2020/01/16 | 2,550 | 2,550 | 2,452 | 2,481 | 636,200 |
| 2020/01/15 | 2,531 | 2,579 | 2,520 | 2,560 | 269,700 |
| 2020/01/14 | 2,555 | 2,567 | 2,487 | 2,544 | 568,300 |
| 2020/01/10 | 2,490 | 2,550 | 2,452 | 2,547 | 442,900 |
| 2020/01/09 | 2,471 | 2,518 | 2,462 | 2,498 | 567,700 |
| 2020/01/08 | 2,419 | 2,475 | 2,332 | 2,450 | 761,500 |
| 2020/01/07 | 2,350 | 2,456 | 2,346 | 2,407 | 550,500 |
| 2020/01/06 | 2,310 | 2,344 | 2,282 | 2,341 | 385,200 |