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
2014/12/30 1,365 1,383 1,363 1,373 10,000
2014/12/29 1,372 1,373 1,356 1,365 21,400
2014/12/26 1,395 1,400 1,382 1,382 23,600
2014/12/25 1,400 1,425 1,391 1,425 46,600
2014/12/24 1,398 1,420 1,395 1,415 25,600
2014/12/22 1,466 1,468 1,413 1,416 39,300
2014/12/19 1,505 1,508 1,461 1,466 21,700
2014/12/18 1,489 1,506 1,482 1,491 15,000
2014/12/17 1,463 1,480 1,450 1,478 11,000
2014/12/16 1,498 1,498 1,450 1,479 25,900
2014/12/15 1,507 1,517 1,500 1,509 15,800
2014/12/12 1,510 1,519 1,499 1,507 12,900
2014/12/11 1,463 1,497 1,463 1,494 16,400
2014/12/10 1,475 1,535 1,475 1,500 17,100
2014/12/09 1,573 1,573 1,503 1,505 35,200
2014/12/08 1,638 1,638 1,565 1,576 28,200
2014/12/05 1,665 1,665 1,580 1,581 40,000
2014/12/04 1,691 1,711 1,615 1,661 67,900
2014/12/03 1,530 1,771 1,530 1,771 162,500
2014/12/02 1,510 1,525 1,497 1,520 35,400
2014/12/01 1,496 1,497 1,472 1,480 26,000
2014/11/28 1,485 1,493 1,446 1,471 27,300
2014/11/27 1,535 1,540 1,474 1,482 36,700
2014/11/26 1,520 1,546 1,462 1,545 44,400
2014/11/25 1,434 1,540 1,351 1,495 94,500
2014/11/21 1,350 1,397 1,324 1,375 41,700
2014/11/20 1,440 1,451 1,344 1,350 76,400
2014/11/19 1,589 1,662 1,401 1,414 228,300
2014/11/18 1,460 1,560 1,420 1,477 118,000
2014/11/17 1,328 1,598 1,300 1,570 453,900
2014/11/14 1,310 1,310 1,240 1,298 47,200
2014/11/13 1,350 1,395 1,240 1,276 167,900
2014/11/12 1,097 1,404 1,092 1,349 483,200
2014/11/11 1,103 1,109 1,100 1,104 5,400
2014/11/10 1,087 1,099 1,080 1,093 6,300
2014/11/07 1,106 1,112 1,083 1,087 22,100
2014/11/06 1,107 1,119 1,098 1,099 4,400
2014/11/05 1,119 1,119 1,100 1,105 3,600
2014/11/04 1,095 1,125 1,095 1,120 9,000
2014/10/31 1,090 1,095 1,083 1,093 8,300
2014/10/30 1,118 1,118 1,085 1,085 10,300
2014/10/29 1,113 1,113 1,103 1,103 4,100
2014/10/28 1,104 1,111 1,094 1,099 4,000
2014/10/27 1,100 1,143 1,097 1,104 9,400
2014/10/24 1,120 1,120 1,096 1,096 4,600
2014/10/23 1,105 1,106 1,088 1,100 11,900
2014/10/22 1,120 1,120 1,100 1,100 7,600
2014/10/21 1,134 1,134 1,105 1,105 11,900
2014/10/20 1,165 1,165 1,118 1,130 7,200
2014/10/17 1,125 1,130 1,091 1,130 21,300
2014/10/16 1,110 1,120 1,103 1,106 11,700
2014/10/15 1,135 1,145 1,120 1,125 9,600
2014/10/14 1,119 1,141 1,115 1,134 26,400
2014/10/10 1,118 1,131 1,108 1,119 17,200
2014/10/09 1,138 1,160 1,103 1,136 34,200
2014/10/08 1,077 1,085 1,066 1,085 10,800
2014/10/07 1,120 1,123 1,078 1,080 12,700
2014/10/06 1,110 1,129 1,101 1,118 5,700
2014/10/03 1,081 1,140 1,075 1,083 10,800
2014/10/02 1,112 1,114 1,081 1,081 11,200
2014/10/01 1,115 1,141 1,113 1,114 7,500
2014/09/30 1,149 1,161 1,133 1,133 5,300
2014/09/29 1,165 1,165 1,145 1,149 7,800
2014/09/26 1,135 1,162 1,135 1,142 11,700
2014/09/25 1,180 1,180 1,140 1,142 9,200
2014/09/24 1,138 1,191 1,138 1,174 10,900
2014/09/22 1,122 1,154 1,116 1,139 14,600
2014/09/19 1,119 1,130 1,100 1,108 9,800
2014/09/18 1,097 1,097 1,078 1,082 3,800
2014/09/17 1,100 1,101 1,076 1,077 11,000
2014/09/16 1,114 1,114 1,101 1,101 8,600
2014/09/12 1,142 1,142 1,117 1,135 4,500
2014/09/11 1,122 1,142 1,102 1,135 8,200
2014/09/10 1,158 1,158 1,112 1,120 6,100
2014/09/09 1,175 1,179 1,140 1,158 12,500
2014/09/08 1,190 1,191 1,161 1,175 7,400
2014/09/05 1,176 1,183 1,165 1,175 15,200
2014/09/04 1,177 1,181 1,156 1,176 7,600
2014/09/03 1,165 1,181 1,158 1,176 12,300
2014/09/02 1,177 1,177 1,137 1,153 8,300
2014/09/01 1,197 1,197 1,155 1,180 5,700
2014/08/29 1,156 1,188 1,120 1,179 12,400
2014/08/28 1,160 1,190 1,145 1,161 26,200
2014/08/27 1,120 1,140 1,102 1,140 15,700
2014/08/27 1 -> 2.00 分割
2014/08/26 2,199 2,220 2,150 2,191 9,400
2014/08/25 2,165 2,168 2,130 2,150 6,300
2014/08/22 2,097 2,155 2,097 2,155 9,400
2014/08/21 2,055 2,104 2,055 2,090 4,300
2014/08/20 2,093 2,093 2,045 2,055 13,300
2014/08/19 2,099 2,102 2,045 2,045 21,300
2014/08/18 2,131 2,160 2,071 2,102 23,300
2014/08/15 2,201 2,201 2,120 2,130 29,200
2014/08/14 2,260 2,312 2,260 2,285 3,900
2014/08/13 2,281 2,299 2,250 2,260 7,600
2014/08/12 2,293 2,350 2,293 2,299 3,300
2014/08/11 2,275 2,311 2,275 2,293 5,500
2014/08/08 2,350 2,350 2,210 2,268 21,000
2014/08/07 2,370 2,389 2,352 2,353 3,200
2014/08/06 2,398 2,450 2,369 2,380 6,800
2014/08/05 2,430 2,449 2,405 2,405 6,300
2014/08/04 2,444 2,445 2,410 2,430 5,200
2014/08/01 2,352 2,445 2,349 2,445 16,000
2014/07/31 2,420 2,543 2,419 2,452 31,000
2014/07/30 2,330 2,440 2,330 2,420 10,300
2014/07/29 2,359 2,359 2,330 2,330 4,200
2014/07/28 2,334 2,365 2,322 2,322 4,600
2014/07/25 2,377 2,388 2,356 2,361 4,600
2014/07/24 2,395 2,395 2,336 2,351 3,700
2014/07/23 2,284 2,409 2,284 2,322 7,600
2014/07/22 2,300 2,300 2,271 2,285 3,600
2014/07/18 2,280 2,303 2,280 2,300 3,100
2014/07/17 2,390 2,392 2,300 2,329 7,700
2014/07/16 2,395 2,400 2,303 2,340 18,800
2014/07/15 2,275 2,280 2,265 2,270 1,500
2014/07/14 2,275 2,313 2,260 2,274 1,800
2014/07/11 2,311 2,329 2,261 2,275 11,000
2014/07/10 2,390 2,390 2,312 2,351 5,800
2014/07/09 2,315 2,400 2,277 2,400 7,700
2014/07/08 2,250 2,390 2,218 2,351 16,300
2014/07/07 2,319 2,320 2,250 2,256 11,400
2014/07/04 2,331 2,346 2,320 2,322 6,700
2014/07/03 2,335 2,378 2,335 2,350 1,700
2014/07/02 2,362 2,385 2,340 2,350 7,800
2014/07/01 2,340 2,367 2,335 2,358 6,100
2014/06/30 2,307 2,339 2,306 2,317 7,200
2014/06/27 2,386 2,386 2,237 2,305 11,400
2014/06/26 2,450 2,461 2,390 2,400 8,000
2014/06/25 2,431 2,478 2,408 2,410 5,800
2014/06/24 2,513 2,513 2,450 2,458 4,700
2014/06/23 2,559 2,559 2,410 2,487 14,900
2014/06/20 2,475 2,510 2,408 2,409 26,100
2014/06/19 2,500 2,645 2,435 2,528 60,000
2014/06/18 2,490 2,540 2,421 2,460 19,100
2014/06/17 2,332 2,480 2,332 2,442 11,700
2014/06/16 2,499 2,499 2,350 2,363 17,200
2014/06/13 2,350 2,480 2,342 2,430 17,800
2014/06/12 2,381 2,381 2,331 2,362 14,500
2014/06/11 2,360 2,507 2,360 2,407 22,600
2014/06/10 2,550 2,550 2,334 2,360 52,000
2014/06/09 2,700 2,838 2,550 2,585 80,200
2014/06/06 2,240 2,560 2,199 2,550 58,900
2014/06/05 2,305 2,325 2,207 2,240 14,400
2014/06/04 2,196 2,270 2,190 2,269 18,800
2014/06/03 2,255 2,255 2,171 2,240 11,100
2014/06/02 2,199 2,265 2,182 2,220 7,800
2014/05/30 2,147 2,198 2,101 2,198 8,500
2014/05/29 2,140 2,140 2,075 2,097 9,500
2014/05/28 2,159 2,193 2,105 2,144 6,800
2014/05/27 2,225 2,275 2,150 2,160 15,400
2014/05/26 2,158 2,225 2,140 2,180 14,100
2014/05/23 2,070 2,140 2,069 2,105 14,400
2014/05/22 2,035 2,067 2,016 2,051 3,900
2014/05/21 2,045 2,060 1,986 2,035 10,500
2014/05/20 2,051 2,092 2,021 2,070 11,300
2014/05/19 1,967 2,030 1,940 2,021 15,500
2014/05/16 1,981 1,990 1,940 1,943 5,900
2014/05/15 1,999 1,999 1,960 1,970 5,600
2014/05/14 1,921 2,000 1,917 2,000 12,000
2014/05/13 1,958 1,970 1,910 1,930 14,100
2014/05/12 1,997 2,000 1,954 1,954 6,600
2014/05/09 1,994 2,005 1,969 1,999 3,600
2014/05/08 2,000 2,000 1,951 1,987 6,700
2014/05/07 1,990 2,000 1,968 2,000 4,500
2014/05/02 1,960 1,990 1,960 1,990 2,700
2014/05/01 1,998 1,998 1,948 1,965 8,100
2014/04/30 1,968 1,990 1,951 1,960 10,500
2014/04/28 2,031 2,031 1,976 1,999 12,500
2014/04/25 2,050 2,059 2,027 2,031 11,000
2014/04/24 2,089 2,089 2,030 2,035 5,700
2014/04/23 2,052 2,090 2,032 2,090 9,600
2014/04/22 2,121 2,145 2,056 2,056 14,600
2014/04/21 2,129 2,220 2,129 2,156 16,700
2014/04/18 2,178 2,178 2,102 2,138 17,500
2014/04/17 2,108 2,239 2,100 2,178 34,200
2014/04/16 2,040 2,122 2,040 2,058 12,900
2014/04/15 2,064 2,174 2,010 2,039 26,700
2014/04/14 2,090 2,133 2,030 2,034 19,400
2014/04/11 2,074 2,179 2,026 2,074 66,000
2014/04/10 2,600 2,600 2,165 2,223 103,100
2014/04/09 2,304 2,685 2,203 2,401 185,000
2014/04/08 2,051 2,244 2,051 2,200 50,000
2014/04/07 2,049 2,087 1,950 2,050 13,800
2014/04/04 2,051 2,075 2,050 2,050 3,900
2014/04/03 2,130 2,130 2,061 2,061 10,700
2014/04/02 2,092 2,127 2,084 2,090 10,500
2014/04/01 2,035 2,082 2,030 2,078 8,500
2014/03/31 2,045 2,061 2,010 2,035 9,000
2014/03/28 1,931 1,980 1,923 1,966 15,000
2014/03/27 1,935 1,941 1,906 1,923 15,300
2014/03/26 1,921 1,984 1,915 1,960 11,400
2014/03/25 1,974 1,974 1,925 1,925 12,300
2014/03/24 1,983 2,021 1,933 1,955 12,500
2014/03/20 2,040 2,060 1,917 1,947 24,600
2014/03/19 1,984 2,099 1,915 2,069 22,000
2014/03/18 1,948 1,970 1,905 1,965 11,800
2014/03/17 1,994 1,994 1,880 1,889 25,700
2014/03/14 2,005 2,088 1,950 2,000 40,800
2014/03/13 2,145 2,145 2,090 2,105 12,700
2014/03/12 2,150 2,187 2,125 2,149 19,900
2014/03/11 2,150 2,400 2,145 2,205 67,800
2014/03/10 2,206 2,206 2,131 2,152 10,100
2014/03/07 2,258 2,280 2,164 2,170 20,900
2014/03/06 2,260 2,286 2,177 2,191 15,500
2014/03/05 2,160 2,222 2,130 2,220 27,100
2014/03/04 2,161 2,161 2,002 2,099 61,600
2014/03/03 2,273 2,273 2,157 2,199 24,900
2014/02/28 2,400 2,490 2,250 2,294 35,900
2014/02/27 2,300 2,300 2,285 2,300 5,700
2014/02/26 2,300 2,369 2,286 2,300 11,600
2014/02/25 2,346 2,362 2,301 2,301 5,200
2014/02/24 2,301 2,344 2,290 2,315 5,300
2014/02/21 2,287 2,370 2,287 2,301 7,400
2014/02/20 2,395 2,415 2,290 2,304 10,900
2014/02/19 2,425 2,435 2,366 2,395 11,800
2014/02/18 2,360 2,425 2,320 2,425 17,100
2014/02/17 2,200 2,475 2,160 2,410 46,300
2014/02/14 2,310 2,330 2,155 2,155 29,400
2014/02/13 2,415 2,479 2,356 2,360 17,200
2014/02/12 2,488 2,589 2,463 2,512 37,400
2014/02/10 2,371 2,458 2,330 2,371 14,900
2014/02/07 2,360 2,460 2,310 2,365 22,300
2014/02/06 2,151 2,330 2,151 2,279 34,100
2014/02/05 2,398 2,398 2,101 2,201 28,500
2014/02/04 2,240 2,490 2,154 2,248 52,100
2014/02/03 2,854 2,891 2,590 2,590 48,000
2014/01/31 3,250 3,440 2,847 2,988 88,100
2014/01/30 3,210 3,250 3,015 3,120 83,000
2014/01/29 2,965 3,430 2,965 3,350 278,000
2014/01/28 3,540 3,550 2,913 2,930 160,800
2014/01/27 2,860 3,720 2,860 3,400 571,200
2014/01/24 2,617 3,095 2,592 3,095 207,300
2014/01/23 2,602 2,629 2,591 2,593 9,400
2014/01/22 2,610 2,630 2,580 2,630 12,000
2014/01/21 2,617 2,617 2,561 2,588 17,700
2014/01/20 2,640 2,640 2,597 2,617 5,300
2014/01/17 2,686 2,686 2,603 2,606 10,900
2014/01/16 2,630 2,668 2,620 2,644 10,000
2014/01/15 2,710 2,710 2,610 2,618 14,400
2014/01/14 2,701 2,725 2,660 2,679 12,700
2014/01/10 2,780 2,799 2,753 2,786 6,900
2014/01/09 2,758 2,839 2,758 2,788 10,000
2014/01/08 2,755 2,778 2,712 2,750 8,900
2014/01/07 2,722 2,782 2,701 2,749 13,900
2014/01/06 2,830 2,830 2,755 2,772 10,500

このページの先頭へ