バリューHR(6078)の株価時系列情報
バリューHR(6078)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 |
---|---|---|---|---|---|
2024/03/27 | 1,353 | 1,354 | 1,345 | 1,347 | 49,300 |
2024/03/26 | 1,325 | 1,336 | 1,316 | 1,331 | 34,700 |
2024/03/25 | 1,335 | 1,347 | 1,327 | 1,330 | 48,300 |
2024/03/22 | 1,325 | 1,339 | 1,316 | 1,330 | 50,300 |
2024/03/21 | 1,360 | 1,360 | 1,317 | 1,318 | 55,700 |
2024/03/19 | 1,337 | 1,358 | 1,321 | 1,349 | 78,900 |
2024/03/18 | 1,353 | 1,359 | 1,330 | 1,335 | 44,600 |
2024/03/15 | 1,388 | 1,388 | 1,347 | 1,348 | 74,300 |
2024/03/14 | 1,369 | 1,411 | 1,360 | 1,396 | 326,700 |
2024/03/13 | 1,318 | 1,324 | 1,296 | 1,307 | 28,400 |
2024/03/12 | 1,286 | 1,319 | 1,281 | 1,318 | 24,900 |
2024/03/11 | 1,310 | 1,316 | 1,286 | 1,300 | 49,200 |
2024/03/08 | 1,300 | 1,326 | 1,290 | 1,324 | 53,500 |
2024/03/07 | 1,305 | 1,320 | 1,298 | 1,313 | 58,900 |
2024/03/06 | 1,274 | 1,323 | 1,272 | 1,304 | 76,000 |
2024/03/05 | 1,310 | 1,310 | 1,280 | 1,280 | 72,900 |
2024/03/04 | 1,339 | 1,339 | 1,312 | 1,314 | 44,100 |
2024/03/01 | 1,380 | 1,380 | 1,346 | 1,346 | 24,500 |
2024/02/29 | 1,377 | 1,380 | 1,366 | 1,370 | 24,300 |
2024/02/28 | 1,360 | 1,385 | 1,349 | 1,366 | 35,200 |
2024/02/27 | 1,352 | 1,364 | 1,341 | 1,363 | 42,100 |
2024/02/26 | 1,346 | 1,367 | 1,346 | 1,359 | 35,800 |
2024/02/22 | 1,351 | 1,351 | 1,335 | 1,340 | 26,700 |
2024/02/21 | 1,360 | 1,360 | 1,328 | 1,334 | 35,900 |
2024/02/20 | 1,380 | 1,390 | 1,366 | 1,366 | 27,500 |
2024/02/19 | 1,385 | 1,402 | 1,379 | 1,380 | 47,700 |
2024/02/16 | 1,374 | 1,402 | 1,367 | 1,391 | 70,800 |
2024/02/15 | 1,335 | 1,378 | 1,303 | 1,364 | 82,200 |
2024/02/14 | 1,353 | 1,353 | 1,302 | 1,307 | 115,400 |
2024/02/13 | 1,359 | 1,377 | 1,358 | 1,362 | 88,300 |
2024/02/09 | 1,355 | 1,368 | 1,353 | 1,358 | 68,700 |
2024/02/08 | 1,380 | 1,387 | 1,362 | 1,370 | 68,200 |
2024/02/07 | 1,393 | 1,401 | 1,375 | 1,391 | 77,100 |
2024/02/06 | 1,407 | 1,417 | 1,393 | 1,401 | 44,100 |
2024/02/05 | 1,422 | 1,427 | 1,405 | 1,419 | 51,300 |
2024/02/02 | 1,405 | 1,438 | 1,403 | 1,419 | 49,000 |
2024/02/01 | 1,420 | 1,435 | 1,402 | 1,411 | 43,400 |
2024/01/31 | 1,436 | 1,437 | 1,419 | 1,435 | 42,500 |
2024/01/30 | 1,451 | 1,458 | 1,426 | 1,452 | 78,600 |
2024/01/29 | 1,455 | 1,456 | 1,434 | 1,445 | 60,700 |
2024/01/26 | 1,445 | 1,478 | 1,445 | 1,454 | 40,000 |
2024/01/25 | 1,468 | 1,469 | 1,445 | 1,460 | 44,000 |
2024/01/24 | 1,467 | 1,476 | 1,445 | 1,464 | 43,900 |
2024/01/23 | 1,488 | 1,505 | 1,476 | 1,479 | 34,800 |
2024/01/22 | 1,485 | 1,492 | 1,476 | 1,480 | 20,300 |
2024/01/19 | 1,500 | 1,501 | 1,471 | 1,478 | 41,000 |
2024/01/18 | 1,500 | 1,514 | 1,495 | 1,496 | 45,900 |
2024/01/17 | 1,547 | 1,552 | 1,509 | 1,509 | 46,300 |
2024/01/16 | 1,536 | 1,556 | 1,526 | 1,550 | 87,200 |
2024/01/15 | 1,468 | 1,537 | 1,466 | 1,536 | 72,800 |
2024/01/12 | 1,511 | 1,516 | 1,466 | 1,467 | 59,400 |
2024/01/11 | 1,516 | 1,547 | 1,496 | 1,510 | 80,200 |
2024/01/10 | 1,513 | 1,529 | 1,506 | 1,516 | 79,100 |
2024/01/09 | 1,496 | 1,540 | 1,496 | 1,525 | 98,300 |
2024/01/05 | 1,505 | 1,514 | 1,482 | 1,491 | 105,500 |
2024/01/04 | 1,530 | 1,530 | 1,488 | 1,503 | 86,300 |
2023/12/29 | 1,482 | 1,544 | 1,474 | 1,544 | 143,200 |
2023/12/28 | 1,523 | 1,537 | 1,482 | 1,485 | 392,400 |
2023/12/27 | 1,552 | 1,575 | 1,548 | 1,569 | 464,900 |
2023/12/26 | 1,566 | 1,572 | 1,552 | 1,557 | 64,600 |
2023/12/25 | 1,558 | 1,579 | 1,551 | 1,553 | 150,700 |
2023/12/22 | 1,561 | 1,584 | 1,557 | 1,564 | 79,500 |
2023/12/21 | 1,551 | 1,559 | 1,532 | 1,556 | 73,700 |
2023/12/20 | 1,570 | 1,588 | 1,547 | 1,563 | 89,900 |
2023/12/19 | 1,554 | 1,578 | 1,543 | 1,572 | 64,000 |
2023/12/18 | 1,579 | 1,589 | 1,552 | 1,557 | 81,600 |
2023/12/15 | 1,544 | 1,586 | 1,544 | 1,576 | 68,500 |
2023/12/14 | 1,570 | 1,570 | 1,531 | 1,556 | 116,900 |
2023/12/13 | 1,528 | 1,567 | 1,527 | 1,554 | 98,200 |
2023/12/12 | 1,535 | 1,552 | 1,509 | 1,529 | 121,900 |
2023/12/11 | 1,503 | 1,532 | 1,498 | 1,532 | 126,400 |
2023/12/08 | 1,477 | 1,525 | 1,468 | 1,506 | 220,600 |
2023/12/07 | 1,469 | 1,494 | 1,458 | 1,480 | 93,500 |
2023/12/06 | 1,437 | 1,476 | 1,437 | 1,469 | 53,200 |
2023/12/05 | 1,485 | 1,485 | 1,439 | 1,439 | 76,600 |
2023/12/04 | 1,465 | 1,480 | 1,456 | 1,474 | 75,800 |
2023/12/01 | 1,494 | 1,494 | 1,466 | 1,469 | 54,400 |
2023/11/30 | 1,501 | 1,507 | 1,481 | 1,498 | 46,700 |
2023/11/29 | 1,496 | 1,522 | 1,496 | 1,511 | 44,700 |
2023/11/28 | 1,471 | 1,508 | 1,464 | 1,505 | 65,600 |
2023/11/27 | 1,476 | 1,492 | 1,471 | 1,485 | 66,000 |
2023/11/24 | 1,485 | 1,486 | 1,452 | 1,458 | 72,200 |
2023/11/22 | 1,467 | 1,482 | 1,454 | 1,481 | 75,300 |
2023/11/21 | 1,462 | 1,507 | 1,460 | 1,483 | 299,100 |
2023/11/20 | 1,404 | 1,424 | 1,401 | 1,405 | 77,100 |
2023/11/17 | 1,403 | 1,403 | 1,381 | 1,403 | 61,600 |
2023/11/16 | 1,377 | 1,407 | 1,367 | 1,407 | 108,100 |
2023/11/15 | 1,323 | 1,377 | 1,323 | 1,377 | 159,000 |
2023/11/14 | 1,300 | 1,304 | 1,292 | 1,298 | 37,600 |
2023/11/13 | 1,303 | 1,305 | 1,295 | 1,301 | 23,100 |
2023/11/10 | 1,293 | 1,301 | 1,287 | 1,301 | 29,600 |
2023/11/09 | 1,288 | 1,308 | 1,284 | 1,304 | 70,600 |
2023/11/08 | 1,314 | 1,316 | 1,289 | 1,295 | 48,700 |
2023/11/07 | 1,301 | 1,308 | 1,296 | 1,308 | 31,100 |
2023/11/06 | 1,296 | 1,314 | 1,292 | 1,306 | 95,100 |
2023/11/02 | 1,284 | 1,290 | 1,279 | 1,290 | 39,000 |
2023/11/01 | 1,287 | 1,291 | 1,270 | 1,281 | 83,300 |
2023/10/31 | 1,251 | 1,276 | 1,246 | 1,274 | 59,600 |
2023/10/30 | 1,238 | 1,247 | 1,229 | 1,244 | 32,100 |
2023/10/27 | 1,224 | 1,238 | 1,220 | 1,238 | 35,800 |
2023/10/26 | 1,214 | 1,219 | 1,201 | 1,212 | 29,800 |
2023/10/25 | 1,224 | 1,228 | 1,217 | 1,218 | 36,100 |
2023/10/24 | 1,198 | 1,211 | 1,169 | 1,210 | 71,200 |
2023/10/23 | 1,215 | 1,217 | 1,195 | 1,196 | 54,600 |
2023/10/20 | 1,212 | 1,216 | 1,204 | 1,212 | 26,200 |
2023/10/19 | 1,215 | 1,222 | 1,210 | 1,210 | 17,500 |
2023/10/18 | 1,218 | 1,223 | 1,209 | 1,221 | 30,400 |
2023/10/17 | 1,225 | 1,232 | 1,215 | 1,223 | 43,700 |
2023/10/16 | 1,227 | 1,233 | 1,201 | 1,208 | 71,300 |
2023/10/13 | 1,246 | 1,247 | 1,222 | 1,229 | 74,400 |
2023/10/12 | 1,234 | 1,249 | 1,230 | 1,246 | 64,700 |
2023/10/11 | 1,249 | 1,249 | 1,225 | 1,232 | 64,600 |
2023/10/10 | 1,236 | 1,242 | 1,231 | 1,241 | 106,900 |
2023/10/06 | 1,243 | 1,251 | 1,232 | 1,238 | 103,000 |
2023/10/05 | 1,193 | 1,228 | 1,193 | 1,225 | 210,400 |
2023/10/04 | 1,189 | 1,206 | 1,188 | 1,188 | 236,400 |
2023/10/03 | 1,255 | 1,255 | 1,205 | 1,207 | 179,900 |
2023/10/02 | 1,271 | 1,284 | 1,260 | 1,260 | 103,700 |
2023/09/29 | 1,260 | 1,268 | 1,259 | 1,268 | 41,700 |
2023/09/28 | 1,268 | 1,268 | 1,252 | 1,260 | 74,500 |
2023/09/27 | 1,261 | 1,268 | 1,251 | 1,267 | 73,400 |
2023/09/26 | 1,276 | 1,286 | 1,267 | 1,269 | 62,800 |
2023/09/25 | 1,281 | 1,285 | 1,263 | 1,267 | 64,200 |
2023/09/22 | 1,245 | 1,277 | 1,243 | 1,270 | 66,000 |
2023/09/21 | 1,276 | 1,276 | 1,251 | 1,251 | 73,300 |
2023/09/20 | 1,276 | 1,286 | 1,266 | 1,267 | 42,400 |
2023/09/19 | 1,271 | 1,274 | 1,264 | 1,274 | 33,000 |
2023/09/15 | 1,276 | 1,276 | 1,257 | 1,270 | 52,100 |
2023/09/14 | 1,279 | 1,280 | 1,267 | 1,271 | 29,200 |
2023/09/13 | 1,272 | 1,277 | 1,265 | 1,277 | 38,400 |
2023/09/12 | 1,259 | 1,272 | 1,259 | 1,271 | 15,000 |
2023/09/11 | 1,262 | 1,271 | 1,253 | 1,259 | 28,400 |
2023/09/08 | 1,269 | 1,272 | 1,251 | 1,254 | 94,500 |
2023/09/07 | 1,287 | 1,287 | 1,272 | 1,274 | 52,000 |
2023/09/06 | 1,284 | 1,293 | 1,277 | 1,288 | 51,900 |
2023/09/05 | 1,275 | 1,285 | 1,269 | 1,284 | 39,200 |
2023/09/04 | 1,273 | 1,276 | 1,265 | 1,275 | 38,900 |
2023/09/01 | 1,262 | 1,270 | 1,262 | 1,270 | 32,200 |
2023/08/31 | 1,263 | 1,271 | 1,263 | 1,268 | 27,600 |
2023/08/30 | 1,276 | 1,276 | 1,260 | 1,260 | 38,800 |
2023/08/29 | 1,250 | 1,265 | 1,250 | 1,265 | 40,300 |
2023/08/28 | 1,243 | 1,248 | 1,237 | 1,245 | 34,300 |
2023/08/25 | 1,213 | 1,233 | 1,208 | 1,233 | 49,900 |
2023/08/24 | 1,220 | 1,229 | 1,215 | 1,219 | 37,300 |
2023/08/23 | 1,190 | 1,219 | 1,190 | 1,219 | 40,000 |
2023/08/22 | 1,200 | 1,209 | 1,187 | 1,196 | 59,300 |
2023/08/21 | 1,174 | 1,206 | 1,174 | 1,196 | 86,100 |
2023/08/18 | 1,157 | 1,172 | 1,156 | 1,172 | 77,900 |
2023/08/17 | 1,188 | 1,188 | 1,155 | 1,163 | 137,300 |
2023/08/16 | 1,209 | 1,219 | 1,193 | 1,193 | 112,000 |
2023/08/15 | 1,234 | 1,234 | 1,211 | 1,213 | 155,700 |
2023/08/14 | 1,256 | 1,266 | 1,232 | 1,238 | 120,400 |
2023/08/10 | 1,250 | 1,251 | 1,244 | 1,251 | 61,800 |
2023/08/09 | 1,250 | 1,256 | 1,246 | 1,251 | 48,700 |
2023/08/08 | 1,255 | 1,265 | 1,249 | 1,262 | 26,600 |
2023/08/07 | 1,245 | 1,261 | 1,242 | 1,261 | 41,900 |
2023/08/04 | 1,251 | 1,257 | 1,243 | 1,250 | 49,000 |
2023/08/03 | 1,275 | 1,275 | 1,257 | 1,261 | 52,800 |
2023/08/02 | 1,294 | 1,297 | 1,284 | 1,288 | 49,000 |
2023/08/01 | 1,306 | 1,308 | 1,295 | 1,305 | 33,200 |
2023/07/31 | 1,317 | 1,317 | 1,298 | 1,307 | 57,300 |
2023/07/28 | 1,275 | 1,303 | 1,274 | 1,303 | 57,200 |
2023/07/27 | 1,278 | 1,294 | 1,269 | 1,293 | 40,600 |
2023/07/26 | 1,289 | 1,289 | 1,275 | 1,285 | 30,400 |
2023/07/25 | 1,278 | 1,291 | 1,270 | 1,291 | 31,900 |
2023/07/24 | 1,278 | 1,282 | 1,271 | 1,278 | 25,300 |
2023/07/21 | 1,267 | 1,276 | 1,258 | 1,267 | 41,000 |
2023/07/20 | 1,285 | 1,292 | 1,272 | 1,272 | 59,900 |
2023/07/19 | 1,260 | 1,280 | 1,260 | 1,280 | 41,400 |
2023/07/18 | 1,273 | 1,275 | 1,249 | 1,254 | 75,000 |
2023/07/14 | 1,287 | 1,291 | 1,260 | 1,274 | 73,400 |
2023/07/13 | 1,243 | 1,274 | 1,241 | 1,274 | 56,300 |
2023/07/12 | 1,270 | 1,270 | 1,237 | 1,245 | 189,100 |
2023/07/11 | 1,285 | 1,305 | 1,275 | 1,278 | 176,500 |
2023/07/10 | 1,297 | 1,297 | 1,274 | 1,286 | 149,000 |
2023/07/07 | 1,304 | 1,317 | 1,289 | 1,306 | 69,000 |
2023/07/06 | 1,350 | 1,351 | 1,315 | 1,316 | 146,100 |
2023/07/05 | 1,375 | 1,375 | 1,353 | 1,360 | 139,900 |
2023/07/04 | 1,403 | 1,408 | 1,387 | 1,391 | 84,500 |
2023/07/03 | 1,434 | 1,452 | 1,414 | 1,417 | 44,900 |
2023/06/30 | 1,426 | 1,452 | 1,421 | 1,442 | 67,100 |
2023/06/29 | 1,402 | 1,432 | 1,396 | 1,428 | 101,700 |
2023/06/28 | 1,381 | 1,405 | 1,377 | 1,405 | 82,400 |
2023/06/27 | 1,352 | 1,373 | 1,347 | 1,370 | 52,900 |
2023/06/26 | 1,359 | 1,374 | 1,351 | 1,361 | 79,800 |
2023/06/23 | 1,403 | 1,403 | 1,359 | 1,369 | 210,900 |
2023/06/22 | 1,403 | 1,407 | 1,391 | 1,391 | 113,400 |
2023/06/21 | 1,407 | 1,413 | 1,400 | 1,407 | 109,300 |
2023/06/20 | 1,407 | 1,421 | 1,399 | 1,421 | 45,800 |
2023/06/19 | 1,410 | 1,413 | 1,401 | 1,413 | 29,600 |
2023/06/16 | 1,402 | 1,410 | 1,395 | 1,410 | 72,500 |
2023/06/15 | 1,427 | 1,427 | 1,397 | 1,402 | 87,400 |
2023/06/14 | 1,435 | 1,435 | 1,411 | 1,419 | 29,600 |
2023/06/13 | 1,420 | 1,438 | 1,420 | 1,427 | 43,400 |
2023/06/12 | 1,400 | 1,415 | 1,387 | 1,415 | 68,400 |
2023/06/09 | 1,405 | 1,405 | 1,393 | 1,397 | 103,500 |
2023/06/08 | 1,420 | 1,420 | 1,400 | 1,400 | 89,100 |
2023/06/07 | 1,431 | 1,445 | 1,425 | 1,428 | 40,600 |
2023/06/06 | 1,444 | 1,444 | 1,425 | 1,431 | 18,700 |
2023/06/05 | 1,457 | 1,463 | 1,448 | 1,451 | 31,700 |