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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,433 | 1,486 | 1,431 | 1,467 | 230,900 |
| 2023/12/28 | 1,413 | 1,430 | 1,405 | 1,430 | 136,300 |
| 2023/12/27 | 1,416 | 1,445 | 1,410 | 1,440 | 167,000 |
| 2023/12/26 | 1,428 | 1,430 | 1,401 | 1,404 | 110,300 |
| 2023/12/25 | 1,452 | 1,452 | 1,421 | 1,433 | 108,500 |
| 2023/12/22 | 1,438 | 1,460 | 1,433 | 1,445 | 131,500 |
| 2023/12/21 | 1,409 | 1,430 | 1,409 | 1,421 | 89,900 |
| 2023/12/20 | 1,450 | 1,457 | 1,433 | 1,436 | 129,400 |
| 2023/12/19 | 1,416 | 1,442 | 1,416 | 1,441 | 112,600 |
| 2023/12/18 | 1,418 | 1,421 | 1,398 | 1,411 | 145,600 |
| 2023/12/15 | 1,430 | 1,452 | 1,428 | 1,432 | 195,400 |
| 2023/12/14 | 1,432 | 1,467 | 1,408 | 1,419 | 185,800 |
| 2023/12/13 | 1,392 | 1,420 | 1,389 | 1,411 | 154,400 |
| 2023/12/12 | 1,400 | 1,400 | 1,373 | 1,381 | 95,200 |
| 2023/12/11 | 1,375 | 1,392 | 1,371 | 1,391 | 91,900 |
| 2023/12/08 | 1,388 | 1,398 | 1,376 | 1,385 | 148,500 |
| 2023/12/07 | 1,448 | 1,448 | 1,395 | 1,402 | 189,300 |
| 2023/12/06 | 1,432 | 1,452 | 1,420 | 1,435 | 202,800 |
| 2023/12/05 | 1,448 | 1,450 | 1,405 | 1,407 | 250,000 |
| 2023/12/04 | 1,440 | 1,505 | 1,434 | 1,448 | 674,600 |
| 2023/12/01 | 1,398 | 1,398 | 1,351 | 1,351 | 150,000 |
| 2023/11/30 | 1,394 | 1,399 | 1,370 | 1,386 | 184,000 |
| 2023/11/29 | 1,400 | 1,437 | 1,394 | 1,396 | 223,600 |
| 2023/11/28 | 1,372 | 1,396 | 1,369 | 1,394 | 136,400 |
| 2023/11/27 | 1,369 | 1,381 | 1,345 | 1,359 | 128,500 |
| 2023/11/24 | 1,344 | 1,396 | 1,344 | 1,375 | 240,900 |
| 2023/11/22 | 1,330 | 1,336 | 1,312 | 1,336 | 83,900 |
| 2023/11/21 | 1,310 | 1,336 | 1,301 | 1,329 | 179,200 |
| 2023/11/20 | 1,270 | 1,319 | 1,270 | 1,316 | 263,200 |
| 2023/11/17 | 1,240 | 1,266 | 1,237 | 1,266 | 198,300 |
| 2023/11/16 | 1,197 | 1,245 | 1,190 | 1,239 | 227,600 |
| 2023/11/15 | 1,195 | 1,211 | 1,190 | 1,196 | 138,300 |
| 2023/11/14 | 1,195 | 1,195 | 1,173 | 1,177 | 156,700 |
| 2023/11/13 | 1,213 | 1,216 | 1,184 | 1,190 | 199,400 |
| 2023/11/10 | 1,233 | 1,233 | 1,198 | 1,212 | 249,100 |
| 2023/11/09 | 1,225 | 1,243 | 1,221 | 1,242 | 157,500 |
| 2023/11/08 | 1,223 | 1,238 | 1,220 | 1,225 | 215,600 |
| 2023/11/07 | 1,231 | 1,237 | 1,219 | 1,225 | 136,500 |
| 2023/11/06 | 1,261 | 1,261 | 1,236 | 1,242 | 209,000 |
| 2023/11/02 | 1,239 | 1,246 | 1,228 | 1,244 | 133,200 |
| 2023/11/01 | 1,258 | 1,258 | 1,224 | 1,230 | 168,000 |
| 2023/10/31 | 1,214 | 1,250 | 1,191 | 1,246 | 196,200 |
| 2023/10/30 | 1,219 | 1,235 | 1,203 | 1,217 | 266,600 |
| 2023/10/27 | 1,185 | 1,201 | 1,183 | 1,199 | 193,300 |
| 2023/10/26 | 1,172 | 1,189 | 1,170 | 1,177 | 131,800 |
| 2023/10/25 | 1,210 | 1,213 | 1,188 | 1,188 | 146,900 |
| 2023/10/24 | 1,181 | 1,216 | 1,166 | 1,213 | 190,800 |
| 2023/10/23 | 1,225 | 1,225 | 1,183 | 1,183 | 117,200 |
| 2023/10/20 | 1,217 | 1,234 | 1,215 | 1,225 | 72,400 |
| 2023/10/19 | 1,213 | 1,235 | 1,213 | 1,226 | 88,500 |
| 2023/10/18 | 1,241 | 1,242 | 1,211 | 1,237 | 87,000 |
| 2023/10/17 | 1,217 | 1,243 | 1,216 | 1,237 | 144,100 |
| 2023/10/16 | 1,201 | 1,214 | 1,193 | 1,201 | 129,100 |
| 2023/10/13 | 1,226 | 1,228 | 1,195 | 1,203 | 207,000 |
| 2023/10/12 | 1,212 | 1,250 | 1,205 | 1,250 | 131,900 |
| 2023/10/11 | 1,220 | 1,225 | 1,206 | 1,210 | 111,500 |
| 2023/10/10 | 1,231 | 1,231 | 1,218 | 1,225 | 135,700 |
| 2023/10/06 | 1,207 | 1,229 | 1,190 | 1,222 | 156,400 |
| 2023/10/05 | 1,183 | 1,202 | 1,169 | 1,202 | 135,200 |
| 2023/10/04 | 1,192 | 1,199 | 1,173 | 1,173 | 187,400 |
| 2023/10/03 | 1,240 | 1,240 | 1,208 | 1,208 | 129,200 |
| 2023/10/02 | 1,268 | 1,279 | 1,242 | 1,242 | 118,800 |
| 2023/09/29 | 1,293 | 1,297 | 1,267 | 1,274 | 112,700 |
| 2023/09/28 | 1,283 | 1,297 | 1,277 | 1,288 | 111,600 |
| 2023/09/27 | 1,259 | 1,283 | 1,252 | 1,282 | 106,200 |
| 2023/09/26 | 1,284 | 1,284 | 1,261 | 1,266 | 125,800 |
| 2023/09/25 | 1,280 | 1,286 | 1,269 | 1,279 | 124,400 |
| 2023/09/22 | 1,265 | 1,282 | 1,263 | 1,277 | 128,900 |
| 2023/09/21 | 1,278 | 1,290 | 1,265 | 1,272 | 132,400 |
| 2023/09/20 | 1,260 | 1,282 | 1,256 | 1,278 | 129,000 |
| 2023/09/19 | 1,270 | 1,271 | 1,245 | 1,259 | 133,900 |
| 2023/09/15 | 1,282 | 1,282 | 1,260 | 1,272 | 141,500 |
| 2023/09/14 | 1,287 | 1,289 | 1,266 | 1,271 | 119,200 |
| 2023/09/13 | 1,278 | 1,297 | 1,278 | 1,287 | 109,000 |
| 2023/09/12 | 1,273 | 1,296 | 1,272 | 1,276 | 120,100 |
| 2023/09/11 | 1,260 | 1,269 | 1,245 | 1,265 | 69,800 |
| 2023/09/08 | 1,244 | 1,265 | 1,241 | 1,258 | 116,000 |
| 2023/09/07 | 1,280 | 1,280 | 1,252 | 1,253 | 189,000 |
| 2023/09/06 | 1,288 | 1,299 | 1,286 | 1,288 | 101,400 |
| 2023/09/05 | 1,288 | 1,309 | 1,284 | 1,292 | 154,400 |
| 2023/09/04 | 1,295 | 1,296 | 1,274 | 1,290 | 101,900 |
| 2023/09/01 | 1,298 | 1,298 | 1,270 | 1,287 | 114,300 |
| 2023/08/31 | 1,307 | 1,317 | 1,275 | 1,285 | 196,100 |
| 2023/08/30 | 1,310 | 1,312 | 1,284 | 1,304 | 312,500 |
| 2023/08/29 | 1,269 | 1,310 | 1,266 | 1,301 | 254,000 |
| 2023/08/28 | 1,240 | 1,269 | 1,233 | 1,261 | 221,000 |
| 2023/08/25 | 1,186 | 1,232 | 1,177 | 1,230 | 181,900 |
| 2023/08/24 | 1,204 | 1,206 | 1,186 | 1,195 | 116,800 |
| 2023/08/23 | 1,183 | 1,198 | 1,171 | 1,198 | 88,100 |
| 2023/08/22 | 1,182 | 1,186 | 1,174 | 1,183 | 67,800 |
| 2023/08/21 | 1,162 | 1,185 | 1,162 | 1,177 | 115,900 |
| 2023/08/18 | 1,158 | 1,173 | 1,146 | 1,173 | 197,800 |
| 2023/08/17 | 1,180 | 1,180 | 1,147 | 1,167 | 180,700 |
| 2023/08/16 | 1,205 | 1,207 | 1,176 | 1,180 | 264,700 |
| 2023/08/15 | 1,222 | 1,223 | 1,207 | 1,215 | 136,200 |
| 2023/08/14 | 1,234 | 1,236 | 1,211 | 1,211 | 175,700 |
| 2023/08/10 | 1,232 | 1,242 | 1,224 | 1,239 | 143,700 |
| 2023/08/09 | 1,253 | 1,253 | 1,231 | 1,246 | 190,200 |
| 2023/08/08 | 1,281 | 1,281 | 1,257 | 1,257 | 120,300 |
| 2023/08/07 | 1,245 | 1,288 | 1,240 | 1,288 | 164,100 |
| 2023/08/04 | 1,254 | 1,270 | 1,243 | 1,249 | 203,600 |
| 2023/08/03 | 1,311 | 1,311 | 1,256 | 1,256 | 323,700 |
| 2023/08/02 | 1,334 | 1,342 | 1,316 | 1,321 | 151,700 |
| 2023/08/01 | 1,358 | 1,372 | 1,334 | 1,352 | 126,500 |
| 2023/07/31 | 1,387 | 1,418 | 1,354 | 1,359 | 337,800 |
| 2023/07/28 | 1,324 | 1,336 | 1,309 | 1,324 | 468,000 |
| 2023/07/27 | 1,342 | 1,346 | 1,331 | 1,341 | 116,400 |
| 2023/07/26 | 1,309 | 1,341 | 1,305 | 1,341 | 176,400 |
| 2023/07/25 | 1,329 | 1,329 | 1,310 | 1,310 | 140,700 |
| 2023/07/24 | 1,328 | 1,342 | 1,318 | 1,326 | 130,000 |
| 2023/07/21 | 1,327 | 1,332 | 1,317 | 1,327 | 106,900 |
| 2023/07/20 | 1,335 | 1,347 | 1,332 | 1,332 | 115,400 |
| 2023/07/19 | 1,332 | 1,345 | 1,324 | 1,335 | 103,000 |
| 2023/07/18 | 1,340 | 1,345 | 1,327 | 1,330 | 97,400 |
| 2023/07/14 | 1,365 | 1,369 | 1,332 | 1,336 | 147,200 |
| 2023/07/13 | 1,328 | 1,355 | 1,326 | 1,355 | 143,500 |
| 2023/07/12 | 1,334 | 1,340 | 1,315 | 1,320 | 96,500 |
| 2023/07/11 | 1,333 | 1,345 | 1,316 | 1,322 | 105,600 |
| 2023/07/10 | 1,320 | 1,339 | 1,318 | 1,326 | 129,300 |
| 2023/07/07 | 1,323 | 1,330 | 1,311 | 1,317 | 148,500 |
| 2023/07/06 | 1,345 | 1,348 | 1,336 | 1,337 | 116,800 |
| 2023/07/05 | 1,350 | 1,362 | 1,344 | 1,353 | 127,000 |
| 2023/07/04 | 1,360 | 1,371 | 1,346 | 1,355 | 131,200 |
| 2023/07/03 | 1,364 | 1,385 | 1,351 | 1,368 | 127,600 |
| 2023/06/30 | 1,362 | 1,363 | 1,335 | 1,346 | 166,900 |
| 2023/06/29 | 1,379 | 1,385 | 1,365 | 1,370 | 113,500 |
| 2023/06/28 | 1,381 | 1,388 | 1,357 | 1,388 | 269,000 |
| 2023/06/27 | 1,397 | 1,402 | 1,368 | 1,377 | 166,500 |
| 2023/06/26 | 1,409 | 1,414 | 1,391 | 1,397 | 109,400 |
| 2023/06/23 | 1,425 | 1,432 | 1,398 | 1,409 | 161,100 |
| 2023/06/22 | 1,444 | 1,446 | 1,413 | 1,413 | 140,000 |
| 2023/06/21 | 1,441 | 1,448 | 1,433 | 1,444 | 117,200 |
| 2023/06/20 | 1,467 | 1,467 | 1,432 | 1,441 | 150,600 |
| 2023/06/19 | 1,477 | 1,479 | 1,456 | 1,467 | 109,400 |
| 2023/06/16 | 1,460 | 1,485 | 1,451 | 1,476 | 273,500 |
| 2023/06/15 | 1,460 | 1,465 | 1,441 | 1,441 | 153,600 |
| 2023/06/14 | 1,470 | 1,475 | 1,450 | 1,455 | 145,200 |
| 2023/06/13 | 1,462 | 1,469 | 1,443 | 1,459 | 103,400 |
| 2023/06/12 | 1,453 | 1,474 | 1,450 | 1,456 | 138,700 |
| 2023/06/09 | 1,431 | 1,444 | 1,421 | 1,428 | 156,100 |
| 2023/06/08 | 1,445 | 1,458 | 1,426 | 1,432 | 124,500 |
| 2023/06/07 | 1,447 | 1,474 | 1,443 | 1,453 | 260,800 |
| 2023/06/06 | 1,439 | 1,444 | 1,422 | 1,439 | 140,200 |
| 2023/06/05 | 1,427 | 1,439 | 1,416 | 1,427 | 163,900 |
| 2023/06/02 | 1,383 | 1,403 | 1,375 | 1,401 | 185,800 |
| 2023/06/01 | 1,411 | 1,411 | 1,367 | 1,376 | 214,700 |
| 2023/05/31 | 1,420 | 1,424 | 1,393 | 1,403 | 222,400 |
| 2023/05/30 | 1,408 | 1,440 | 1,400 | 1,434 | 158,200 |
| 2023/05/29 | 1,414 | 1,425 | 1,408 | 1,419 | 186,000 |
| 2023/05/26 | 1,408 | 1,409 | 1,386 | 1,386 | 166,600 |
| 2023/05/25 | 1,422 | 1,427 | 1,391 | 1,391 | 155,200 |
| 2023/05/24 | 1,425 | 1,430 | 1,407 | 1,425 | 128,100 |
| 2023/05/23 | 1,412 | 1,451 | 1,409 | 1,430 | 271,800 |
| 2023/05/22 | 1,418 | 1,418 | 1,382 | 1,393 | 252,000 |
| 2023/05/19 | 1,394 | 1,418 | 1,371 | 1,418 | 192,700 |
| 2023/05/18 | 1,394 | 1,394 | 1,354 | 1,371 | 226,100 |
| 2023/05/17 | 1,390 | 1,407 | 1,375 | 1,397 | 262,100 |
| 2023/05/16 | 1,418 | 1,423 | 1,405 | 1,409 | 161,500 |
| 2023/05/15 | 1,390 | 1,419 | 1,381 | 1,404 | 223,200 |
| 2023/05/12 | 1,378 | 1,390 | 1,362 | 1,385 | 178,900 |
| 2023/05/11 | 1,348 | 1,383 | 1,348 | 1,378 | 251,400 |
| 2023/05/10 | 1,366 | 1,379 | 1,335 | 1,339 | 231,300 |
| 2023/05/09 | 1,349 | 1,378 | 1,335 | 1,366 | 373,100 |
| 2023/05/08 | 1,320 | 1,337 | 1,309 | 1,334 | 464,100 |
| 2023/05/02 | 1,302 | 1,332 | 1,290 | 1,320 | 606,500 |
| 2023/05/01 | 1,303 | 1,333 | 1,290 | 1,300 | 857,400 |
| 2023/04/28 | 1,382 | 1,400 | 1,312 | 1,312 | 1,678,000 |
| 2023/04/27 | 1,726 | 1,749 | 1,712 | 1,712 | 128,700 |
| 2023/04/26 | 1,745 | 1,745 | 1,718 | 1,726 | 135,600 |
| 2023/04/25 | 1,759 | 1,779 | 1,748 | 1,762 | 186,700 |
| 2023/04/24 | 1,728 | 1,756 | 1,722 | 1,734 | 82,800 |
| 2023/04/21 | 1,747 | 1,756 | 1,707 | 1,710 | 128,600 |
| 2023/04/20 | 1,731 | 1,757 | 1,731 | 1,749 | 107,100 |
| 2023/04/19 | 1,765 | 1,777 | 1,740 | 1,747 | 92,000 |
| 2023/04/18 | 1,769 | 1,777 | 1,757 | 1,766 | 100,700 |
| 2023/04/17 | 1,773 | 1,780 | 1,754 | 1,770 | 114,800 |
| 2023/04/14 | 1,745 | 1,772 | 1,740 | 1,759 | 108,500 |
| 2023/04/13 | 1,720 | 1,743 | 1,711 | 1,729 | 76,100 |
| 2023/04/12 | 1,731 | 1,732 | 1,719 | 1,730 | 62,500 |
| 2023/04/11 | 1,732 | 1,754 | 1,721 | 1,731 | 108,600 |
| 2023/04/10 | 1,708 | 1,724 | 1,703 | 1,721 | 82,400 |
| 2023/04/07 | 1,727 | 1,739 | 1,704 | 1,704 | 80,400 |
| 2023/04/06 | 1,705 | 1,731 | 1,697 | 1,721 | 133,600 |
| 2023/04/05 | 1,735 | 1,749 | 1,724 | 1,733 | 134,400 |
| 2023/04/04 | 1,759 | 1,761 | 1,729 | 1,739 | 147,000 |
| 2023/04/03 | 1,724 | 1,769 | 1,719 | 1,758 | 205,800 |
| 2023/03/31 | 1,703 | 1,716 | 1,687 | 1,700 | 92,200 |
| 2023/03/30 | 1,705 | 1,713 | 1,689 | 1,692 | 113,500 |
| 2023/03/29 | 1,678 | 1,706 | 1,667 | 1,705 | 138,700 |
| 2023/03/28 | 1,705 | 1,705 | 1,668 | 1,678 | 120,800 |
| 2023/03/27 | 1,704 | 1,728 | 1,689 | 1,715 | 144,200 |
| 2023/03/24 | 1,724 | 1,737 | 1,703 | 1,703 | 151,700 |
| 2023/03/23 | 1,711 | 1,724 | 1,689 | 1,721 | 98,400 |
| 2023/03/22 | 1,693 | 1,706 | 1,668 | 1,701 | 154,300 |
| 2023/03/20 | 1,678 | 1,714 | 1,656 | 1,658 | 172,800 |
| 2023/03/17 | 1,628 | 1,689 | 1,621 | 1,686 | 269,300 |
| 2023/03/16 | 1,588 | 1,629 | 1,583 | 1,610 | 171,400 |
| 2023/03/15 | 1,688 | 1,692 | 1,618 | 1,622 | 262,000 |
| 2023/03/14 | 1,648 | 1,674 | 1,630 | 1,655 | 228,700 |
| 2023/03/13 | 1,648 | 1,687 | 1,638 | 1,683 | 179,900 |
| 2023/03/10 | 1,689 | 1,701 | 1,672 | 1,675 | 224,400 |
| 2023/03/09 | 1,715 | 1,725 | 1,698 | 1,720 | 149,600 |
| 2023/03/08 | 1,701 | 1,708 | 1,681 | 1,692 | 165,600 |
| 2023/03/07 | 1,644 | 1,714 | 1,640 | 1,708 | 246,300 |
| 2023/03/06 | 1,660 | 1,671 | 1,637 | 1,644 | 142,700 |
| 2023/03/03 | 1,649 | 1,652 | 1,627 | 1,642 | 139,100 |
| 2023/03/02 | 1,656 | 1,656 | 1,629 | 1,642 | 125,700 |
| 2023/03/01 | 1,660 | 1,661 | 1,643 | 1,660 | 165,800 |
| 2023/02/28 | 1,676 | 1,699 | 1,668 | 1,676 | 161,600 |
| 2023/02/27 | 1,673 | 1,694 | 1,661 | 1,675 | 152,200 |
| 2023/02/24 | 1,666 | 1,699 | 1,640 | 1,697 | 312,800 |
| 2023/02/22 | 1,656 | 1,665 | 1,624 | 1,627 | 286,400 |
| 2023/02/21 | 1,708 | 1,708 | 1,677 | 1,685 | 284,200 |
| 2023/02/20 | 1,741 | 1,744 | 1,709 | 1,711 | 191,100 |
| 2023/02/17 | 1,760 | 1,770 | 1,741 | 1,764 | 148,100 |
| 2023/02/16 | 1,799 | 1,802 | 1,779 | 1,785 | 89,900 |
| 2023/02/15 | 1,818 | 1,818 | 1,760 | 1,769 | 89,300 |
| 2023/02/14 | 1,791 | 1,834 | 1,787 | 1,796 | 127,400 |
| 2023/02/13 | 1,801 | 1,810 | 1,766 | 1,774 | 182,400 |
| 2023/02/10 | 1,848 | 1,854 | 1,810 | 1,815 | 126,000 |
| 2023/02/09 | 1,825 | 1,868 | 1,815 | 1,866 | 144,200 |
| 2023/02/08 | 1,825 | 1,852 | 1,818 | 1,843 | 175,100 |
| 2023/02/07 | 1,855 | 1,867 | 1,808 | 1,815 | 306,000 |
| 2023/02/06 | 1,875 | 1,929 | 1,858 | 1,864 | 390,400 |
| 2023/02/03 | 1,842 | 1,888 | 1,842 | 1,870 | 302,700 |
| 2023/02/02 | 1,894 | 1,929 | 1,828 | 1,832 | 453,200 |
| 2023/02/01 | 1,766 | 1,870 | 1,763 | 1,869 | 556,300 |
| 2023/01/31 | 1,756 | 1,794 | 1,685 | 1,772 | 1,587,100 |
| 2023/01/30 | 1,999 | 2,015 | 1,964 | 1,974 | 304,800 |
| 2023/01/27 | 1,990 | 2,023 | 1,982 | 2,009 | 242,500 |
| 2023/01/26 | 1,998 | 2,012 | 1,993 | 1,997 | 148,600 |
| 2023/01/25 | 1,967 | 1,991 | 1,958 | 1,976 | 107,800 |
| 2023/01/24 | 1,993 | 2,004 | 1,980 | 1,982 | 175,000 |
| 2023/01/23 | 1,950 | 1,967 | 1,940 | 1,963 | 129,100 |
| 2023/01/20 | 1,929 | 1,934 | 1,906 | 1,922 | 107,700 |
| 2023/01/19 | 1,899 | 1,953 | 1,882 | 1,940 | 309,300 |
| 2023/01/18 | 1,844 | 1,912 | 1,838 | 1,900 | 190,300 |
| 2023/01/17 | 1,820 | 1,853 | 1,818 | 1,844 | 181,500 |
| 2023/01/16 | 1,788 | 1,851 | 1,782 | 1,815 | 136,700 |
| 2023/01/13 | 1,840 | 1,852 | 1,812 | 1,814 | 110,900 |
| 2023/01/12 | 1,877 | 1,885 | 1,854 | 1,869 | 64,300 |
| 2023/01/11 | 1,851 | 1,870 | 1,840 | 1,868 | 122,700 |
| 2023/01/10 | 1,857 | 1,865 | 1,814 | 1,827 | 107,900 |
| 2023/01/06 | 1,816 | 1,839 | 1,766 | 1,836 | 329,900 |
| 2023/01/05 | 1,817 | 1,854 | 1,817 | 1,838 | 204,500 |
| 2023/01/04 | 1,812 | 1,843 | 1,804 | 1,812 | 193,600 |