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
2022/12/30 1,805 1,832 1,805 1,814 144,400
2022/12/29 1,745 1,795 1,740 1,793 174,100
2022/12/28 1,796 1,796 1,754 1,760 283,600
2022/12/27 1,800 1,822 1,788 1,813 149,500
2022/12/26 1,807 1,820 1,781 1,796 105,300
2022/12/23 1,799 1,819 1,780 1,802 130,300
2022/12/22 1,819 1,835 1,810 1,818 379,700
2022/12/21 1,815 1,828 1,792 1,807 260,500
2022/12/20 1,890 1,894 1,783 1,802 436,900
2022/12/19 1,908 1,913 1,891 1,900 121,000
2022/12/16 1,931 1,940 1,927 1,930 132,100
2022/12/15 2,011 2,015 1,967 1,967 201,000
2022/12/14 2,010 2,031 1,991 2,008 141,800
2022/12/13 1,967 2,005 1,957 1,995 214,000
2022/12/12 1,981 1,983 1,953 1,955 198,300
2022/12/09 1,951 1,992 1,934 1,988 405,200
2022/12/08 1,982 1,989 1,920 1,949 575,800
2022/12/07 2,010 2,036 1,987 2,032 184,200
2022/12/06 2,066 2,075 2,022 2,029 201,100
2022/12/05 2,097 2,115 2,068 2,086 162,700
2022/12/02 2,080 2,114 2,054 2,111 235,600
2022/12/01 2,126 2,140 2,083 2,083 165,900
2022/11/30 2,075 2,106 2,064 2,091 246,800
2022/11/29 2,074 2,099 2,048 2,097 179,400
2022/11/28 2,133 2,133 2,087 2,097 207,800
2022/11/25 2,163 2,170 2,126 2,132 189,000
2022/11/24 2,117 2,171 2,109 2,152 275,100
2022/11/22 2,070 2,083 2,046 2,070 330,200
2022/11/21 2,146 2,147 2,085 2,111 322,800
2022/11/18 2,162 2,179 2,142 2,160 160,000
2022/11/17 2,182 2,190 2,158 2,163 170,500
2022/11/16 2,237 2,237 2,184 2,193 157,300
2022/11/15 2,201 2,239 2,180 2,220 132,800
2022/11/14 2,231 2,263 2,220 2,229 179,200
2022/11/11 2,195 2,248 2,195 2,227 268,700
2022/11/10 2,139 2,148 2,123 2,135 102,900
2022/11/09 2,192 2,210 2,156 2,159 163,300
2022/11/08 2,060 2,155 2,060 2,154 248,400
2022/11/07 2,054 2,077 2,023 2,068 218,400
2022/11/04 2,070 2,070 2,006 2,031 348,300
2022/11/02 2,081 2,109 2,072 2,100 241,400
2022/11/01 2,173 2,173 2,085 2,105 464,500
2022/10/31 2,148 2,211 2,107 2,173 950,600
2022/10/28 2,240 2,272 2,222 2,248 256,900
2022/10/27 2,273 2,283 2,251 2,259 169,000
2022/10/26 2,297 2,320 2,277 2,296 137,900
2022/10/25 2,265 2,279 2,245 2,253 157,900
2022/10/24 2,265 2,274 2,245 2,263 128,600
2022/10/21 2,241 2,262 2,221 2,223 134,700
2022/10/20 2,258 2,267 2,248 2,257 126,500
2022/10/19 2,288 2,324 2,278 2,301 120,400
2022/10/18 2,296 2,342 2,269 2,295 141,000
2022/10/17 2,265 2,272 2,236 2,254 249,400
2022/10/14 2,276 2,317 2,261 2,305 149,200
2022/10/13 2,271 2,271 2,235 2,235 145,700
2022/10/12 2,245 2,279 2,232 2,271 133,200
2022/10/11 2,230 2,259 2,215 2,248 130,300
2022/10/07 2,313 2,321 2,275 2,277 149,300
2022/10/06 2,313 2,390 2,313 2,355 178,400
2022/10/05 2,349 2,356 2,316 2,320 191,300
2022/10/04 2,291 2,324 2,281 2,314 169,300
2022/10/03 2,200 2,259 2,169 2,250 143,400
2022/09/30 2,238 2,275 2,197 2,214 152,800
2022/09/29 2,253 2,271 2,231 2,253 149,200
2022/09/28 2,195 2,232 2,168 2,203 156,500
2022/09/27 2,213 2,240 2,161 2,182 328,100
2022/09/26 2,181 2,219 2,173 2,200 237,100
2022/09/22 2,250 2,260 2,211 2,220 197,500
2022/09/21 2,259 2,296 2,247 2,254 181,500
2022/09/20 2,357 2,361 2,288 2,298 313,100
2022/09/16 2,389 2,396 2,346 2,361 158,400
2022/09/15 2,433 2,446 2,396 2,404 139,600
2022/09/14 2,410 2,450 2,407 2,439 174,400
2022/09/13 2,494 2,512 2,477 2,494 208,800
2022/09/12 2,484 2,486 2,445 2,469 197,700
2022/09/09 2,371 2,440 2,365 2,434 236,300
2022/09/08 2,428 2,428 2,368 2,374 196,200
2022/09/07 2,407 2,410 2,352 2,398 363,800
2022/09/06 2,472 2,476 2,405 2,433 276,500
2022/09/05 2,430 2,487 2,418 2,470 186,900
2022/09/02 2,474 2,480 2,413 2,437 317,400
2022/09/01 2,537 2,550 2,472 2,472 353,800
2022/08/31 2,537 2,570 2,525 2,566 169,800
2022/08/30 2,545 2,577 2,510 2,571 284,100
2022/08/29 2,551 2,553 2,501 2,522 325,800
2022/08/26 2,660 2,675 2,621 2,621 281,600
2022/08/25 2,610 2,637 2,605 2,631 158,200
2022/08/24 2,600 2,604 2,553 2,588 229,000
2022/08/23 2,601 2,615 2,589 2,606 139,300
2022/08/22 2,605 2,619 2,556 2,619 246,300
2022/08/19 2,663 2,668 2,619 2,622 244,400
2022/08/18 2,618 2,654 2,605 2,651 149,700
2022/08/17 2,640 2,666 2,608 2,639 197,600
2022/08/16 2,634 2,660 2,625 2,643 167,600
2022/08/15 2,651 2,679 2,622 2,627 193,400
2022/08/12 2,636 2,657 2,613 2,641 196,300
2022/08/10 2,622 2,622 2,576 2,596 158,200
2022/08/09 2,643 2,649 2,605 2,624 318,300
2022/08/08 2,673 2,673 2,595 2,618 494,000
2022/08/05 2,661 2,688 2,644 2,682 347,000
2022/08/04 2,714 2,714 2,633 2,653 528,800
2022/08/03 2,757 2,758 2,689 2,697 330,100
2022/08/02 2,798 2,807 2,745 2,751 240,700
2022/08/01 2,760 2,803 2,686 2,794 574,100
2022/07/29 2,786 2,786 2,728 2,747 549,700
2022/07/28 2,850 2,902 2,724 2,821 1,179,800
2022/07/27 3,100 3,105 3,025 3,040 262,400
2022/07/26 3,105 3,110 3,085 3,100 85,500
2022/07/25 3,130 3,145 3,090 3,130 112,300
2022/07/22 3,210 3,230 3,175 3,200 83,900
2022/07/21 3,180 3,220 3,155 3,210 158,800
2022/07/20 3,080 3,175 3,045 3,175 198,400
2022/07/19 3,015 3,035 2,981 3,030 143,700
2022/07/15 3,055 3,055 2,982 2,997 160,100
2022/07/14 3,085 3,095 3,045 3,055 161,800
2022/07/13 3,080 3,150 3,045 3,145 73,300
2022/07/12 3,095 3,110 3,050 3,105 229,700
2022/07/11 3,195 3,200 3,125 3,155 87,600
2022/07/08 3,180 3,200 3,120 3,140 130,300
2022/07/07 3,150 3,210 3,105 3,200 100,900
2022/07/06 3,080 3,160 3,080 3,120 70,900
2022/07/05 3,055 3,125 3,035 3,115 93,600
2022/07/04 3,055 3,060 2,975 3,015 86,400
2022/07/01 3,075 3,135 3,005 3,010 113,300
2022/06/30 3,160 3,185 3,120 3,135 77,400
2022/06/29 3,085 3,155 3,030 3,145 153,800
2022/06/28 3,115 3,190 3,105 3,180 113,900
2022/06/27 3,110 3,180 3,080 3,175 174,300
2022/06/24 2,985 3,060 2,947 3,045 187,600
2022/06/23 2,930 3,005 2,919 2,937 100,700
2022/06/22 2,950 2,982 2,910 2,956 133,500
2022/06/21 2,879 2,972 2,841 2,952 183,100
2022/06/20 2,953 2,953 2,765 2,799 157,000
2022/06/17 2,866 2,883 2,815 2,853 166,700
2022/06/16 3,070 3,070 2,933 2,945 132,900
2022/06/15 3,055 3,080 2,958 2,963 163,000
2022/06/14 2,992 3,040 2,972 3,035 215,600
2022/06/13 3,160 3,175 3,050 3,085 159,800
2022/06/10 3,345 3,355 3,260 3,260 136,400
2022/06/09 3,255 3,395 3,245 3,360 330,200
2022/06/08 3,265 3,285 3,225 3,255 58,100
2022/06/07 3,235 3,255 3,210 3,230 56,200
2022/06/06 3,150 3,285 3,140 3,275 92,000
2022/06/03 3,235 3,280 3,180 3,200 93,000
2022/06/02 3,155 3,170 3,100 3,150 118,200
2022/06/01 3,195 3,240 3,190 3,205 54,800
2022/05/31 3,220 3,220 3,140 3,175 91,000
2022/05/30 3,195 3,230 3,160 3,215 104,500
2022/05/27 3,330 3,330 3,135 3,135 102,500
2022/05/26 3,240 3,300 3,220 3,225 92,300
2022/05/25 3,200 3,230 3,115 3,205 104,800
2022/05/24 3,295 3,295 3,235 3,235 59,800
2022/05/23 3,285 3,355 3,275 3,325 62,700
2022/05/20 3,225 3,295 3,185 3,295 84,200
2022/05/19 3,185 3,225 3,170 3,210 88,700
2022/05/18 3,235 3,355 3,205 3,255 142,600
2022/05/17 3,120 3,180 3,090 3,165 122,000
2022/05/16 3,210 3,215 3,105 3,105 102,900
2022/05/13 3,070 3,190 3,040 3,130 140,200
2022/05/12 3,095 3,110 3,025 3,025 99,900
2022/05/11 3,070 3,170 3,015 3,155 128,600
2022/05/10 3,080 3,100 2,987 3,070 229,200
2022/05/09 3,205 3,235 3,090 3,105 183,400
2022/05/06 3,295 3,345 3,235 3,275 261,000
2022/05/02 3,750 3,750 3,505 3,525 304,300
2022/04/28 3,780 3,860 3,670 3,845 425,200
2022/04/27 3,560 3,600 3,460 3,570 230,700
2022/04/26 3,660 3,660 3,550 3,605 107,400
2022/04/25 3,450 3,570 3,450 3,535 83,100
2022/04/22 3,625 3,635 3,520 3,575 100,100
2022/04/21 3,700 3,770 3,660 3,695 109,500
2022/04/20 3,750 3,780 3,655 3,705 155,900
2022/04/19 3,680 3,705 3,610 3,665 63,200
2022/04/18 3,675 3,740 3,600 3,630 56,600
2022/04/15 3,715 3,740 3,690 3,710 48,100
2022/04/14 3,790 3,805 3,740 3,785 72,900
2022/04/13 3,600 3,750 3,560 3,740 117,600
2022/04/12 3,675 3,720 3,590 3,600 196,300
2022/04/11 3,810 3,810 3,680 3,680 68,500
2022/04/08 3,770 3,820 3,735 3,785 67,400
2022/04/07 3,800 3,810 3,690 3,735 74,600
2022/04/06 3,885 3,910 3,810 3,890 97,200
2022/04/05 3,850 3,930 3,850 3,910 91,000
2022/04/04 3,710 3,820 3,705 3,800 90,400
2022/04/01 3,665 3,720 3,615 3,695 68,400
2022/03/31 3,730 3,760 3,685 3,735 84,900
2022/03/30 3,755 3,810 3,720 3,800 112,500
2022/03/29 3,600 3,695 3,585 3,685 103,500
2022/03/28 3,565 3,595 3,505 3,545 92,800
2022/03/25 3,620 3,640 3,465 3,540 176,600
2022/03/24 3,480 3,685 3,480 3,640 135,600
2022/03/23 3,525 3,680 3,520 3,585 163,600
2022/03/22 3,415 3,435 3,340 3,420 141,100
2022/03/18 3,300 3,350 3,285 3,345 101,700
2022/03/17 3,295 3,345 3,245 3,320 94,500
2022/03/16 3,175 3,190 3,095 3,165 88,900
2022/03/15 3,080 3,170 3,060 3,115 66,500
2022/03/14 3,030 3,100 3,015 3,070 76,800
2022/03/11 3,095 3,120 3,005 3,035 92,600
2022/03/10 3,185 3,190 3,085 3,150 101,100
2022/03/09 3,105 3,105 2,998 3,035 67,300
2022/03/08 3,070 3,140 3,010 3,040 105,000
2022/03/07 3,130 3,150 3,025 3,090 115,300
2022/03/04 3,270 3,280 3,165 3,270 109,100
2022/03/03 3,460 3,460 3,290 3,300 111,100
2022/03/02 3,445 3,480 3,360 3,450 161,300
2022/03/01 3,560 3,585 3,520 3,570 123,800
2022/02/28 3,410 3,545 3,330 3,535 161,500
2022/02/25 3,370 3,445 3,330 3,410 132,000
2022/02/24 3,160 3,305 3,155 3,240 136,500
2022/02/22 3,235 3,280 3,205 3,225 100,600
2022/02/21 3,240 3,365 3,220 3,325 96,800
2022/02/18 3,320 3,380 3,245 3,320 266,500
2022/02/17 3,585 3,585 3,430 3,435 93,900
2022/02/16 3,560 3,575 3,490 3,555 108,800
2022/02/15 3,480 3,545 3,450 3,490 96,200
2022/02/14 3,570 3,595 3,475 3,520 148,500
2022/02/10 3,690 3,795 3,630 3,785 155,000
2022/02/09 3,565 3,610 3,470 3,570 121,200
2022/02/08 3,515 3,580 3,460 3,520 97,300
2022/02/07 3,595 3,595 3,465 3,485 122,300
2022/02/04 3,520 3,620 3,460 3,595 141,000
2022/02/03 3,715 3,735 3,540 3,560 206,000
2022/02/02 3,755 3,895 3,730 3,815 297,600
2022/02/01 4,115 4,140 3,820 3,825 467,500
2022/01/31 3,445 3,630 3,410 3,485 265,400
2022/01/28 3,295 3,325 3,220 3,280 125,600
2022/01/27 3,485 3,560 3,240 3,255 120,500
2022/01/26 3,495 3,600 3,475 3,555 61,200
2022/01/25 3,630 3,685 3,470 3,505 103,800
2022/01/24 3,600 3,715 3,580 3,680 108,500
2022/01/21 3,585 3,680 3,555 3,660 153,400
2022/01/20 3,675 3,730 3,620 3,700 100,900
2022/01/19 3,685 3,725 3,610 3,620 106,200
2022/01/18 3,775 3,880 3,745 3,800 76,700
2022/01/17 3,850 3,875 3,785 3,815 93,500
2022/01/14 3,950 3,960 3,770 3,780 125,100
2022/01/13 4,135 4,155 4,065 4,075 84,000
2022/01/12 4,035 4,150 3,970 4,150 102,800
2022/01/11 4,025 4,025 3,915 4,000 99,900
2022/01/07 4,155 4,190 3,975 4,065 126,900
2022/01/06 4,200 4,285 4,070 4,075 211,400
2022/01/05 4,400 4,400 4,280 4,290 113,300
2022/01/04 4,470 4,530 4,400 4,450 40,000

このページの先頭へ