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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,505 | 4,540 | 4,440 | 4,470 | 33,200 |
| 2021/12/29 | 4,435 | 4,510 | 4,430 | 4,505 | 49,400 |
| 2021/12/28 | 4,410 | 4,515 | 4,410 | 4,515 | 60,200 |
| 2021/12/27 | 4,460 | 4,460 | 4,345 | 4,410 | 46,000 |
| 2021/12/24 | 4,580 | 4,580 | 4,435 | 4,440 | 72,600 |
| 2021/12/23 | 4,535 | 4,590 | 4,495 | 4,585 | 72,400 |
| 2021/12/22 | 4,360 | 4,470 | 4,310 | 4,470 | 89,600 |
| 2021/12/21 | 4,175 | 4,380 | 4,170 | 4,345 | 126,600 |
| 2021/12/20 | 4,290 | 4,305 | 4,175 | 4,215 | 141,400 |
| 2021/12/17 | 4,505 | 4,560 | 4,315 | 4,350 | 162,300 |
| 2021/12/16 | 4,755 | 4,780 | 4,610 | 4,615 | 56,600 |
| 2021/12/15 | 4,595 | 4,695 | 4,595 | 4,635 | 46,000 |
| 2021/12/14 | 4,645 | 4,680 | 4,565 | 4,590 | 51,700 |
| 2021/12/13 | 4,840 | 4,840 | 4,655 | 4,655 | 42,000 |
| 2021/12/10 | 4,945 | 4,950 | 4,740 | 4,750 | 68,900 |
| 2021/12/09 | 4,905 | 5,020 | 4,895 | 4,960 | 98,100 |
| 2021/12/08 | 4,885 | 4,930 | 4,845 | 4,875 | 89,300 |
| 2021/12/07 | 4,670 | 4,770 | 4,655 | 4,765 | 69,100 |
| 2021/12/06 | 4,665 | 4,675 | 4,590 | 4,620 | 60,900 |
| 2021/12/03 | 4,545 | 4,675 | 4,545 | 4,675 | 67,000 |
| 2021/12/02 | 4,530 | 4,585 | 4,515 | 4,525 | 92,500 |
| 2021/12/01 | 4,520 | 4,590 | 4,385 | 4,575 | 85,800 |
| 2021/11/30 | 4,655 | 4,710 | 4,505 | 4,520 | 93,800 |
| 2021/11/29 | 4,610 | 4,750 | 4,590 | 4,595 | 87,100 |
| 2021/11/26 | 4,625 | 4,670 | 4,535 | 4,610 | 57,800 |
| 2021/11/25 | 4,770 | 4,850 | 4,675 | 4,675 | 62,400 |
| 2021/11/24 | 4,920 | 4,920 | 4,755 | 4,780 | 65,500 |
| 2021/11/22 | 4,905 | 5,050 | 4,850 | 5,010 | 115,200 |
| 2021/11/19 | 4,705 | 4,800 | 4,660 | 4,755 | 130,100 |
| 2021/11/18 | 4,875 | 4,945 | 4,850 | 4,860 | 76,300 |
| 2021/11/17 | 5,110 | 5,160 | 4,910 | 4,915 | 153,900 |
| 2021/11/16 | 5,270 | 5,270 | 5,150 | 5,200 | 86,400 |
| 2021/11/15 | 4,980 | 5,290 | 4,970 | 5,290 | 211,300 |
| 2021/11/12 | 4,890 | 4,990 | 4,870 | 4,950 | 78,300 |
| 2021/11/11 | 4,940 | 4,940 | 4,805 | 4,820 | 61,500 |
| 2021/11/10 | 5,000 | 5,060 | 4,950 | 4,980 | 49,700 |
| 2021/11/09 | 5,000 | 5,070 | 4,930 | 4,985 | 95,500 |
| 2021/11/08 | 4,890 | 5,010 | 4,830 | 4,990 | 134,100 |
| 2021/11/05 | 4,780 | 4,840 | 4,735 | 4,820 | 88,000 |
| 2021/11/04 | 4,850 | 4,850 | 4,760 | 4,780 | 79,400 |
| 2021/11/02 | 4,665 | 4,780 | 4,665 | 4,755 | 117,700 |
| 2021/11/01 | 4,600 | 4,730 | 4,600 | 4,685 | 142,700 |
| 2021/10/29 | 4,400 | 4,500 | 4,305 | 4,490 | 146,900 |
| 2021/10/28 | 4,400 | 4,415 | 4,195 | 4,400 | 310,300 |
| 2021/10/27 | 4,515 | 4,570 | 4,500 | 4,525 | 83,200 |
| 2021/10/26 | 4,590 | 4,685 | 4,565 | 4,585 | 93,300 |
| 2021/10/25 | 4,555 | 4,595 | 4,490 | 4,525 | 102,100 |
| 2021/10/22 | 4,600 | 4,700 | 4,590 | 4,610 | 83,500 |
| 2021/10/21 | 4,570 | 4,655 | 4,530 | 4,595 | 86,700 |
| 2021/10/20 | 4,715 | 4,785 | 4,615 | 4,625 | 168,900 |
| 2021/10/19 | 4,880 | 4,995 | 4,850 | 4,850 | 76,300 |
| 2021/10/18 | 4,925 | 4,925 | 4,835 | 4,880 | 60,600 |
| 2021/10/15 | 4,850 | 4,970 | 4,845 | 4,920 | 68,800 |
| 2021/10/14 | 4,710 | 4,800 | 4,700 | 4,785 | 54,800 |
| 2021/10/13 | 4,625 | 4,715 | 4,625 | 4,690 | 74,700 |
| 2021/10/12 | 4,630 | 4,630 | 4,510 | 4,600 | 77,200 |
| 2021/10/11 | 4,545 | 4,650 | 4,500 | 4,595 | 55,900 |
| 2021/10/08 | 4,570 | 4,635 | 4,560 | 4,600 | 62,500 |
| 2021/10/07 | 4,545 | 4,635 | 4,485 | 4,500 | 104,500 |
| 2021/10/06 | 4,620 | 4,670 | 4,490 | 4,515 | 144,100 |
| 2021/10/05 | 4,475 | 4,640 | 4,410 | 4,545 | 179,600 |
| 2021/10/04 | 4,740 | 4,760 | 4,565 | 4,590 | 111,000 |
| 2021/10/01 | 4,705 | 4,720 | 4,625 | 4,675 | 124,300 |
| 2021/09/30 | 4,820 | 4,830 | 4,685 | 4,775 | 182,300 |
| 2021/09/29 | 4,860 | 4,920 | 4,750 | 4,890 | 184,500 |
| 2021/09/28 | 4,905 | 4,990 | 4,880 | 4,975 | 139,000 |
| 2021/09/27 | 5,050 | 5,070 | 5,000 | 5,000 | 105,500 |
| 2021/09/24 | 5,000 | 5,040 | 4,960 | 4,995 | 155,800 |
| 2021/09/22 | 4,910 | 4,925 | 4,825 | 4,895 | 198,800 |
| 2021/09/21 | 4,840 | 4,900 | 4,810 | 4,850 | 152,300 |
| 2021/09/17 | 4,890 | 4,990 | 4,855 | 4,945 | 220,200 |
| 2021/09/16 | 4,800 | 4,870 | 4,760 | 4,855 | 188,600 |
| 2021/09/15 | 4,750 | 4,875 | 4,750 | 4,855 | 206,800 |
| 2021/09/14 | 4,805 | 4,845 | 4,715 | 4,825 | 120,900 |
| 2021/09/13 | 4,780 | 4,905 | 4,765 | 4,795 | 208,600 |
| 2021/09/10 | 4,795 | 4,875 | 4,780 | 4,850 | 145,900 |
| 2021/09/09 | 4,780 | 4,830 | 4,700 | 4,770 | 191,200 |
| 2021/09/08 | 4,655 | 4,880 | 4,645 | 4,835 | 266,500 |
| 2021/09/07 | 4,795 | 4,795 | 4,595 | 4,650 | 225,000 |
| 2021/09/06 | 4,600 | 4,760 | 4,555 | 4,715 | 231,500 |
| 2021/09/03 | 4,465 | 4,565 | 4,465 | 4,490 | 180,300 |
| 2021/09/02 | 4,560 | 4,605 | 4,430 | 4,500 | 227,000 |
| 2021/09/01 | 4,525 | 4,560 | 4,395 | 4,430 | 166,900 |
| 2021/08/31 | 4,400 | 4,550 | 4,390 | 4,515 | 275,200 |
| 2021/08/30 | 4,355 | 4,465 | 4,310 | 4,445 | 156,900 |
| 2021/08/27 | 4,290 | 4,290 | 4,195 | 4,255 | 96,000 |
| 2021/08/26 | 4,215 | 4,295 | 4,200 | 4,255 | 136,600 |
| 2021/08/25 | 4,290 | 4,310 | 4,170 | 4,205 | 137,100 |
| 2021/08/24 | 4,265 | 4,275 | 4,195 | 4,230 | 155,100 |
| 2021/08/23 | 4,080 | 4,210 | 4,040 | 4,195 | 197,600 |
| 2021/08/20 | 4,010 | 4,070 | 3,995 | 4,025 | 127,300 |
| 2021/08/19 | 3,985 | 4,080 | 3,985 | 4,060 | 141,400 |
| 2021/08/18 | 3,945 | 4,015 | 3,925 | 4,000 | 148,700 |
| 2021/08/17 | 4,010 | 4,020 | 3,965 | 3,990 | 131,800 |
| 2021/08/16 | 4,040 | 4,045 | 3,995 | 4,025 | 108,700 |
| 2021/08/13 | 4,015 | 4,045 | 3,995 | 4,020 | 92,200 |
| 2021/08/12 | 3,980 | 4,015 | 3,970 | 4,000 | 121,600 |
| 2021/08/11 | 3,935 | 4,010 | 3,915 | 3,990 | 195,900 |
| 2021/08/10 | 3,900 | 4,015 | 3,870 | 4,000 | 261,000 |
| 2021/08/06 | 3,870 | 3,960 | 3,860 | 3,910 | 265,200 |
| 2021/08/05 | 3,835 | 3,875 | 3,795 | 3,820 | 164,200 |
| 2021/08/04 | 3,760 | 3,840 | 3,755 | 3,800 | 157,600 |
| 2021/08/03 | 3,655 | 3,835 | 3,640 | 3,805 | 237,000 |
| 2021/08/02 | 3,800 | 3,815 | 3,640 | 3,670 | 267,700 |
| 2021/07/30 | 3,695 | 3,815 | 3,680 | 3,790 | 477,900 |
| 2021/07/29 | 3,460 | 3,760 | 3,320 | 3,730 | 857,400 |
| 2021/07/28 | 3,430 | 3,545 | 3,430 | 3,530 | 364,800 |
| 2021/07/27 | 3,445 | 3,485 | 3,425 | 3,465 | 121,100 |
| 2021/07/26 | 3,495 | 3,495 | 3,405 | 3,450 | 165,400 |
| 2021/07/21 | 3,385 | 3,475 | 3,345 | 3,450 | 171,500 |
| 2021/07/20 | 3,335 | 3,430 | 3,320 | 3,350 | 273,600 |
| 2021/07/19 | 3,220 | 3,320 | 3,210 | 3,315 | 145,800 |
| 2021/07/16 | 3,250 | 3,305 | 3,180 | 3,280 | 198,000 |
| 2021/07/15 | 3,155 | 3,345 | 3,140 | 3,315 | 490,000 |
| 2021/07/14 | 3,035 | 3,080 | 3,005 | 3,070 | 124,500 |
| 2021/07/13 | 3,120 | 3,165 | 3,090 | 3,095 | 71,900 |
| 2021/07/12 | 3,065 | 3,120 | 3,050 | 3,115 | 88,600 |
| 2021/07/09 | 3,055 | 3,070 | 2,983 | 3,050 | 161,600 |
| 2021/07/08 | 3,085 | 3,120 | 3,070 | 3,100 | 122,500 |
| 2021/07/07 | 3,140 | 3,185 | 3,115 | 3,120 | 71,300 |
| 2021/07/06 | 3,190 | 3,190 | 3,140 | 3,140 | 56,300 |
| 2021/07/05 | 3,195 | 3,225 | 3,170 | 3,170 | 45,300 |
| 2021/07/02 | 3,170 | 3,225 | 3,165 | 3,205 | 51,000 |
| 2021/07/01 | 3,200 | 3,205 | 3,160 | 3,175 | 78,900 |
| 2021/06/30 | 3,290 | 3,310 | 3,220 | 3,240 | 74,900 |
| 2021/06/29 | 3,215 | 3,265 | 3,160 | 3,255 | 127,100 |
| 2021/06/28 | 3,200 | 3,240 | 3,170 | 3,230 | 76,300 |
| 2021/06/25 | 3,250 | 3,305 | 3,245 | 3,255 | 154,400 |
| 2021/06/24 | 3,160 | 3,235 | 3,150 | 3,195 | 72,400 |
| 2021/06/23 | 3,195 | 3,195 | 3,140 | 3,170 | 74,900 |
| 2021/06/22 | 3,090 | 3,185 | 3,080 | 3,160 | 114,400 |
| 2021/06/21 | 3,100 | 3,100 | 3,045 | 3,070 | 170,000 |
| 2021/06/18 | 3,240 | 3,245 | 3,125 | 3,125 | 145,900 |
| 2021/06/17 | 3,295 | 3,310 | 3,120 | 3,170 | 230,300 |
| 2021/06/16 | 3,330 | 3,340 | 3,290 | 3,340 | 97,600 |
| 2021/06/15 | 3,285 | 3,405 | 3,275 | 3,400 | 158,400 |
| 2021/06/14 | 3,310 | 3,315 | 3,240 | 3,285 | 119,900 |
| 2021/06/11 | 3,185 | 3,330 | 3,170 | 3,255 | 301,200 |
| 2021/06/10 | 3,090 | 3,160 | 3,070 | 3,125 | 223,000 |
| 2021/06/09 | 3,055 | 3,085 | 3,030 | 3,055 | 68,300 |
| 2021/06/08 | 3,070 | 3,080 | 3,045 | 3,070 | 48,700 |
| 2021/06/07 | 3,070 | 3,075 | 3,025 | 3,065 | 75,300 |
| 2021/06/04 | 3,050 | 3,055 | 3,000 | 3,005 | 78,200 |
| 2021/06/03 | 3,090 | 3,095 | 3,035 | 3,085 | 87,500 |
| 2021/06/02 | 3,085 | 3,110 | 3,045 | 3,055 | 90,800 |
| 2021/06/01 | 3,015 | 3,115 | 3,015 | 3,090 | 146,400 |
| 2021/05/31 | 3,035 | 3,040 | 2,993 | 3,000 | 189,900 |
| 2021/05/28 | 3,145 | 3,150 | 3,045 | 3,065 | 164,700 |
| 2021/05/27 | 3,125 | 3,155 | 3,095 | 3,120 | 95,800 |
| 2021/05/26 | 3,190 | 3,190 | 3,120 | 3,135 | 87,600 |
| 2021/05/25 | 3,180 | 3,180 | 3,135 | 3,150 | 119,600 |
| 2021/05/24 | 3,150 | 3,150 | 3,065 | 3,090 | 100,800 |
| 2021/05/21 | 3,100 | 3,190 | 3,095 | 3,165 | 138,700 |
| 2021/05/20 | 3,075 | 3,115 | 3,060 | 3,085 | 110,300 |
| 2021/05/19 | 3,055 | 3,100 | 3,015 | 3,090 | 77,200 |
| 2021/05/18 | 3,100 | 3,130 | 3,065 | 3,070 | 123,300 |
| 2021/05/17 | 3,110 | 3,120 | 2,985 | 3,005 | 220,600 |
| 2021/05/14 | 3,080 | 3,130 | 3,065 | 3,120 | 192,500 |
| 2021/05/13 | 3,165 | 3,175 | 3,075 | 3,075 | 252,000 |
| 2021/05/12 | 3,295 | 3,335 | 3,175 | 3,225 | 199,800 |
| 2021/05/11 | 3,280 | 3,295 | 3,245 | 3,270 | 169,100 |
| 2021/05/10 | 3,345 | 3,375 | 3,300 | 3,350 | 115,700 |
| 2021/05/07 | 3,430 | 3,430 | 3,355 | 3,375 | 138,300 |
| 2021/05/06 | 3,520 | 3,540 | 3,420 | 3,445 | 134,600 |
| 2021/04/30 | 3,630 | 3,630 | 3,515 | 3,520 | 179,900 |
| 2021/04/28 | 3,515 | 3,645 | 3,445 | 3,615 | 305,700 |
| 2021/04/27 | 3,500 | 3,650 | 3,445 | 3,490 | 500,900 |
| 2021/04/26 | 3,630 | 3,640 | 3,585 | 3,635 | 249,500 |
| 2021/04/23 | 3,600 | 3,625 | 3,540 | 3,545 | 147,300 |
| 2021/04/22 | 3,610 | 3,635 | 3,545 | 3,615 | 166,500 |
| 2021/04/21 | 3,680 | 3,685 | 3,580 | 3,610 | 170,100 |
| 2021/04/20 | 3,725 | 3,740 | 3,685 | 3,730 | 125,400 |
| 2021/04/19 | 3,715 | 3,765 | 3,655 | 3,725 | 97,800 |
| 2021/04/16 | 3,680 | 3,720 | 3,665 | 3,680 | 69,600 |
| 2021/04/15 | 3,645 | 3,650 | 3,580 | 3,640 | 117,500 |
| 2021/04/14 | 3,690 | 3,720 | 3,650 | 3,705 | 99,900 |
| 2021/04/13 | 3,645 | 3,740 | 3,640 | 3,690 | 89,500 |
| 2021/04/12 | 3,755 | 3,760 | 3,695 | 3,705 | 79,600 |
| 2021/04/09 | 3,810 | 3,845 | 3,755 | 3,785 | 111,100 |
| 2021/04/08 | 3,730 | 3,770 | 3,635 | 3,755 | 129,100 |
| 2021/04/07 | 3,695 | 3,725 | 3,650 | 3,710 | 106,700 |
| 2021/04/06 | 3,820 | 3,845 | 3,670 | 3,705 | 98,200 |
| 2021/04/05 | 3,875 | 3,880 | 3,730 | 3,750 | 194,200 |
| 2021/04/02 | 3,800 | 3,870 | 3,780 | 3,845 | 274,500 |
| 2021/04/01 | 3,675 | 3,770 | 3,640 | 3,730 | 253,700 |
| 2021/03/31 | 3,550 | 3,620 | 3,545 | 3,590 | 161,800 |
| 2021/03/30 | 3,575 | 3,620 | 3,535 | 3,615 | 300,600 |
| 2021/03/29 | 3,510 | 3,530 | 3,475 | 3,505 | 205,800 |
| 2021/03/26 | 3,370 | 3,460 | 3,360 | 3,440 | 105,600 |
| 2021/03/25 | 3,375 | 3,410 | 3,285 | 3,390 | 155,400 |
| 2021/03/24 | 3,435 | 3,440 | 3,350 | 3,350 | 195,500 |
| 2021/03/23 | 3,510 | 3,610 | 3,490 | 3,500 | 213,000 |
| 2021/03/22 | 3,500 | 3,520 | 3,420 | 3,485 | 200,100 |
| 2021/03/19 | 3,590 | 3,640 | 3,530 | 3,560 | 282,400 |
| 2021/03/18 | 3,550 | 3,660 | 3,495 | 3,660 | 274,800 |
| 2021/03/17 | 3,460 | 3,555 | 3,460 | 3,535 | 135,700 |
| 2021/03/16 | 3,445 | 3,555 | 3,430 | 3,540 | 200,900 |
| 2021/03/15 | 3,515 | 3,525 | 3,390 | 3,415 | 273,000 |
| 2021/03/12 | 3,500 | 3,540 | 3,440 | 3,535 | 389,300 |
| 2021/03/11 | 3,240 | 3,465 | 3,220 | 3,465 | 410,500 |
| 2021/03/10 | 3,230 | 3,315 | 3,190 | 3,260 | 444,300 |
| 2021/03/09 | 2,990 | 3,160 | 2,933 | 3,135 | 439,300 |
| 2021/03/08 | 2,900 | 2,978 | 2,883 | 2,919 | 399,300 |
| 2021/03/05 | 2,849 | 2,875 | 2,780 | 2,865 | 371,300 |
| 2021/03/04 | 3,000 | 3,015 | 2,869 | 2,927 | 289,600 |
| 2021/03/03 | 3,085 | 3,090 | 3,035 | 3,070 | 146,200 |
| 2021/03/02 | 3,140 | 3,190 | 3,050 | 3,120 | 248,700 |
| 2021/03/01 | 3,000 | 3,085 | 2,954 | 3,075 | 216,700 |
| 2021/02/26 | 2,963 | 2,974 | 2,901 | 2,901 | 294,800 |
| 2021/02/25 | 3,040 | 3,070 | 2,990 | 3,005 | 141,900 |
| 2021/02/24 | 3,050 | 3,065 | 3,005 | 3,010 | 194,400 |
| 2021/02/22 | 3,070 | 3,140 | 3,070 | 3,080 | 193,000 |
| 2021/02/19 | 3,085 | 3,120 | 3,020 | 3,050 | 279,000 |
| 2021/02/18 | 3,285 | 3,300 | 3,155 | 3,155 | 157,100 |
| 2021/02/17 | 3,390 | 3,400 | 3,315 | 3,320 | 172,200 |
| 2021/02/16 | 3,360 | 3,430 | 3,315 | 3,400 | 193,000 |
| 2021/02/15 | 3,240 | 3,350 | 3,225 | 3,340 | 259,300 |
| 2021/02/12 | 3,225 | 3,320 | 3,170 | 3,250 | 356,700 |
| 2021/02/10 | 3,165 | 3,185 | 3,115 | 3,125 | 133,400 |
| 2021/02/09 | 3,105 | 3,170 | 3,100 | 3,155 | 192,100 |
| 2021/02/08 | 3,115 | 3,115 | 3,050 | 3,090 | 140,000 |
| 2021/02/05 | 3,130 | 3,140 | 3,045 | 3,080 | 169,000 |
| 2021/02/04 | 3,195 | 3,285 | 3,115 | 3,125 | 172,000 |
| 2021/02/03 | 3,135 | 3,240 | 3,100 | 3,220 | 284,600 |
| 2021/02/02 | 3,070 | 3,120 | 3,040 | 3,110 | 313,600 |
| 2021/02/01 | 2,928 | 3,025 | 2,907 | 3,020 | 307,600 |
| 2021/01/29 | 3,100 | 3,130 | 2,926 | 2,926 | 715,700 |
| 2021/01/28 | 3,190 | 3,415 | 3,080 | 3,100 | 697,100 |
| 2021/01/27 | 3,190 | 3,295 | 3,175 | 3,260 | 470,400 |
| 2021/01/26 | 3,190 | 3,240 | 3,135 | 3,145 | 259,400 |
| 2021/01/25 | 3,250 | 3,280 | 3,190 | 3,230 | 172,400 |
| 2021/01/22 | 3,200 | 3,295 | 3,180 | 3,250 | 273,500 |
| 2021/01/21 | 3,120 | 3,230 | 3,115 | 3,200 | 239,400 |
| 2021/01/20 | 3,115 | 3,180 | 3,050 | 3,165 | 299,000 |
| 2021/01/19 | 3,230 | 3,230 | 3,150 | 3,165 | 123,000 |
| 2021/01/18 | 3,170 | 3,240 | 3,155 | 3,230 | 106,800 |
| 2021/01/15 | 3,305 | 3,315 | 3,210 | 3,210 | 184,800 |
| 2021/01/14 | 3,360 | 3,375 | 3,280 | 3,335 | 329,200 |
| 2021/01/13 | 3,410 | 3,485 | 3,380 | 3,410 | 257,500 |
| 2021/01/12 | 3,390 | 3,405 | 3,320 | 3,385 | 173,300 |
| 2021/01/08 | 3,375 | 3,410 | 3,360 | 3,400 | 202,500 |
| 2021/01/07 | 3,355 | 3,395 | 3,315 | 3,330 | 132,000 |
| 2021/01/06 | 3,330 | 3,380 | 3,320 | 3,330 | 191,300 |
| 2021/01/05 | 3,290 | 3,355 | 3,240 | 3,350 | 226,400 |
| 2021/01/04 | 3,220 | 3,290 | 3,115 | 3,290 | 175,900 |