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
2016/12/30 2,683 2,683 2,655 2,659 16,200
2016/12/29 2,569 2,698 2,545 2,659 29,100
2016/12/28 2,580 2,589 2,544 2,570 29,900
2016/12/27 2,600 2,605 2,590 2,593 92,700
2016/12/26 2,630 2,633 2,597 2,610 37,000
2016/12/22 2,650 2,650 2,603 2,617 16,600
2016/12/21 2,660 2,696 2,658 2,670 12,700
2016/12/20 2,645 2,665 2,636 2,658 11,900
2016/12/19 2,598 2,648 2,591 2,645 12,400
2016/12/16 2,605 2,613 2,598 2,598 8,700
2016/12/15 2,581 2,607 2,565 2,599 11,300
2016/12/14 2,581 2,581 2,568 2,581 8,200
2016/12/13 2,618 2,625 2,562 2,581 15,400
2016/12/12 2,580 2,637 2,555 2,617 19,500
2016/12/09 2,647 2,649 2,540 2,588 19,800
2016/12/08 2,685 2,690 2,555 2,655 30,100
2016/12/07 2,650 2,762 2,624 2,717 69,200
2016/12/06 2,550 2,700 2,486 2,618 128,200
2016/12/05 2,320 2,325 2,308 2,314 7,700
2016/12/02 2,343 2,359 2,313 2,313 14,100
2016/12/01 2,333 2,348 2,324 2,324 6,600
2016/11/30 2,333 2,350 2,333 2,342 4,700
2016/11/29 2,325 2,378 2,300 2,346 15,400
2016/11/28 2,282 2,323 2,273 2,306 8,700
2016/11/25 2,305 2,381 2,267 2,281 19,500
2016/11/24 2,263 2,293 2,263 2,293 13,900
2016/11/22 2,250 2,269 2,241 2,259 10,300
2016/11/21 2,200 2,220 2,190 2,220 8,700
2016/11/18 2,172 2,173 2,151 2,169 5,100
2016/11/17 2,170 2,171 2,157 2,168 3,500
2016/11/16 2,157 2,177 2,148 2,170 8,800
2016/11/15 2,140 2,160 2,138 2,157 5,400
2016/11/14 2,115 2,142 2,076 2,138 3,700
2016/11/11 2,148 2,148 2,050 2,065 13,900
2016/11/10 2,091 2,104 2,090 2,100 4,700
2016/11/09 2,103 2,117 2,001 2,035 15,400
2016/11/08 2,133 2,133 2,102 2,106 1,600
2016/11/07 2,125 2,129 2,110 2,111 4,500
2016/11/04 2,120 2,120 2,081 2,109 7,400
2016/11/02 2,157 2,162 2,134 2,140 6,900
2016/11/01 2,161 2,165 2,160 2,165 3,600
2016/10/31 2,161 2,162 2,151 2,160 3,900
2016/10/28 2,121 2,143 2,121 2,143 6,000
2016/10/27 2,138 2,148 2,134 2,147 3,800
2016/10/26 2,108 2,119 2,108 2,119 2,700
2016/10/25 2,108 2,108 2,090 2,108 3,600
2016/10/24 2,100 2,100 2,083 2,087 4,500
2016/10/21 2,071 2,095 2,071 2,080 4,200
2016/10/20 2,059 2,088 2,055 2,080 3,600
2016/10/19 2,046 2,052 2,046 2,052 4,800
2016/10/18 2,040 2,043 2,033 2,043 2,000
2016/10/17 2,026 2,038 2,020 2,037 3,900
2016/10/14 2,011 2,017 2,000 2,008 4,900
2016/10/13 2,010 2,015 2,000 2,007 4,800
2016/10/12 1,995 2,018 1,995 2,003 4,100
2016/10/11 2,000 2,000 1,985 1,988 4,000
2016/10/07 2,013 2,018 1,975 1,977 11,100
2016/10/06 2,024 2,039 2,000 2,013 12,200
2016/10/05 2,049 2,049 2,020 2,024 3,500
2016/10/04 2,048 2,048 2,020 2,038 3,900
2016/10/03 2,020 2,039 2,019 2,039 4,300
2016/09/30 2,039 2,050 2,010 2,020 3,000
2016/09/29 2,074 2,074 2,041 2,042 5,500
2016/09/28 2,020 2,064 2,020 2,064 7,200
2016/09/27 1,993 2,020 1,981 2,020 7,200
2016/09/26 2,000 2,000 1,990 1,994 5,100
2016/09/23 2,000 2,000 1,989 2,000 4,700
2016/09/21 1,976 1,989 1,976 1,989 400
2016/09/20 1,980 1,994 1,961 1,981 3,400
2016/09/16 1,980 2,020 1,980 1,980 4,500
2016/09/15 1,991 1,991 1,980 1,980 1,300
2016/09/14 1,970 2,013 1,960 1,999 3,800
2016/09/13 2,002 2,006 1,991 2,006 1,600
2016/09/12 1,998 2,030 1,990 2,001 3,400
2016/09/09 1,990 2,015 1,963 2,005 5,900
2016/09/08 1,970 1,980 1,951 1,980 3,000
2016/09/07 1,965 1,970 1,953 1,970 2,300
2016/09/06 1,928 1,967 1,917 1,966 7,000
2016/09/05 1,929 1,935 1,917 1,927 2,700
2016/09/02 1,907 1,920 1,907 1,920 600
2016/09/01 1,910 1,920 1,906 1,906 1,900
2016/08/31 1,928 1,928 1,920 1,926 800
2016/08/30 1,920 1,925 1,905 1,910 3,900
2016/08/29 1,922 1,922 1,917 1,920 1,200
2016/08/26 1,922 1,922 1,914 1,914 2,200
2016/08/25 1,923 1,923 1,907 1,922 3,100
2016/08/24 1,922 1,922 1,900 1,919 2,600
2016/08/23 1,920 1,924 1,910 1,917 4,800
2016/08/22 1,910 1,912 1,901 1,901 1,000
2016/08/19 1,922 1,922 1,900 1,910 1,500
2016/08/18 1,930 1,930 1,911 1,917 1,300
2016/08/17 1,916 1,920 1,908 1,913 2,600
2016/08/16 1,925 1,926 1,920 1,920 2,200
2016/08/15 1,936 1,937 1,919 1,921 3,000
2016/08/12 1,911 1,942 1,910 1,919 4,700
2016/08/10 1,913 1,913 1,908 1,913 4,000
2016/08/09 1,913 1,913 1,903 1,908 900
2016/08/08 1,920 1,920 1,904 1,910 1,400
2016/08/05 1,890 1,900 1,886 1,898 2,100
2016/08/04 1,895 1,895 1,889 1,889 2,300
2016/08/03 1,886 1,905 1,886 1,895 1,600
2016/08/02 1,907 1,907 1,890 1,891 2,000
2016/08/01 1,895 1,917 1,880 1,880 2,100
2016/07/29 1,902 1,902 1,880 1,900 4,600
2016/07/28 1,920 1,920 1,900 1,901 1,700
2016/07/27 1,912 1,928 1,907 1,907 1,700
2016/07/26 1,915 1,915 1,902 1,905 1,500
2016/07/25 1,930 1,931 1,915 1,915 2,800
2016/07/22 1,886 1,930 1,886 1,930 1,000
2016/07/21 1,912 1,912 1,878 1,910 8,500
2016/07/20 1,908 1,908 1,896 1,901 3,200
2016/07/19 1,920 1,922 1,899 1,908 5,200
2016/07/15 1,910 1,922 1,910 1,919 3,300
2016/07/14 1,900 1,930 1,900 1,920 1,500
2016/07/13 1,915 1,915 1,897 1,915 3,200
2016/07/12 1,893 1,919 1,893 1,910 5,300
2016/07/11 1,892 1,905 1,888 1,891 2,900
2016/07/08 1,872 1,886 1,872 1,885 3,300
2016/07/07 1,900 1,906 1,885 1,885 2,900
2016/07/06 1,870 1,929 1,870 1,904 2,900
2016/07/05 1,900 1,902 1,883 1,885 5,700
2016/07/04 1,867 1,913 1,867 1,893 6,300
2016/07/01 1,890 1,940 1,850 1,900 8,400
2016/06/30 1,884 1,884 1,859 1,860 7,300
2016/06/29 1,860 1,888 1,858 1,863 7,500
2016/06/28 1,840 1,862 1,834 1,862 3,000
2016/06/27 1,810 1,876 1,809 1,857 10,000
2016/06/24 1,917 1,917 1,782 1,806 23,300
2016/06/23 1,870 1,877 1,859 1,877 2,900
2016/06/22 1,870 1,870 1,850 1,870 8,200
2016/06/21 1,870 1,910 1,847 1,890 10,900
2016/06/20 1,839 1,888 1,839 1,870 4,700
2016/06/17 1,858 1,873 1,834 1,857 7,500
2016/06/16 1,889 1,889 1,802 1,856 14,100
2016/06/15 1,819 1,913 1,786 1,898 15,800
2016/06/14 1,831 1,848 1,778 1,802 18,200
2016/06/13 1,865 1,869 1,840 1,853 11,600
2016/06/10 1,900 1,900 1,880 1,889 4,500
2016/06/09 1,889 1,900 1,858 1,897 12,900
2016/06/08 1,886 1,898 1,842 1,878 15,600
2016/06/07 1,862 1,892 1,852 1,878 20,800
2016/06/06 1,853 1,870 1,825 1,860 27,900
2016/06/03 1,942 1,963 1,862 1,876 163,500
2016/06/02 2,149 2,149 1,970 2,020 453,000
2016/06/01 1,743 1,749 1,739 1,749 4,500
2016/05/31 1,734 1,745 1,734 1,743 1,800
2016/05/30 1,743 1,745 1,728 1,734 1,600
2016/05/27 1,743 1,745 1,726 1,743 3,300
2016/05/26 1,742 1,754 1,742 1,743 700
2016/05/25 1,750 1,760 1,740 1,740 4,400
2016/05/24 1,717 1,747 1,717 1,740 6,300
2016/05/23 1,738 1,738 1,721 1,732 1,400
2016/05/20 1,719 1,720 1,711 1,720 2,500
2016/05/19 1,721 1,721 1,711 1,711 2,800
2016/05/18 1,734 1,734 1,716 1,721 1,300
2016/05/17 1,736 1,736 1,717 1,717 1,200
2016/05/16 1,724 1,730 1,709 1,717 3,800
2016/05/13 1,735 1,751 1,702 1,725 2,500
2016/05/12 1,707 1,750 1,704 1,726 4,100
2016/05/11 1,721 1,721 1,709 1,710 2,200
2016/05/10 1,727 1,727 1,705 1,712 2,900
2016/05/09 1,729 1,729 1,727 1,727 400
2016/05/06 1,700 1,726 1,695 1,695 5,200
2016/05/02 1,700 1,700 1,683 1,700 5,000
2016/04/28 1,712 1,723 1,708 1,710 3,000
2016/04/27 1,712 1,712 1,709 1,712 1,100
2016/04/26 1,732 1,733 1,708 1,712 4,300
2016/04/25 1,751 1,751 1,727 1,732 1,800
2016/04/22 1,738 1,740 1,724 1,725 2,100
2016/04/21 1,730 1,747 1,730 1,738 2,300
2016/04/20 1,712 1,738 1,709 1,726 9,200
2016/04/19 1,748 1,749 1,710 1,711 6,000
2016/04/18 1,730 1,749 1,709 1,749 3,900
2016/04/15 1,711 1,749 1,711 1,749 3,300
2016/04/14 1,710 1,725 1,710 1,713 4,700
2016/04/13 1,722 1,730 1,710 1,715 4,700
2016/04/12 1,726 1,735 1,720 1,722 2,400
2016/04/11 1,766 1,766 1,726 1,726 3,900
2016/04/08 1,713 1,743 1,713 1,726 2,300
2016/04/07 1,738 1,746 1,732 1,746 1,000
2016/04/06 1,706 1,741 1,706 1,727 3,100
2016/04/05 1,760 1,760 1,708 1,712 6,000
2016/04/04 1,723 1,757 1,723 1,755 5,000
2016/04/01 1,705 1,729 1,705 1,719 8,400
2016/03/31 1,777 1,789 1,760 1,770 4,400
2016/03/30 1,707 1,820 1,703 1,758 11,500
2016/03/29 1,688 1,700 1,688 1,692 2,700
2016/03/28 1,693 1,699 1,685 1,688 4,200
2016/03/25 1,686 1,691 1,685 1,685 2,900
2016/03/24 1,686 1,699 1,681 1,698 2,100
2016/03/23 1,700 1,700 1,682 1,686 2,900
2016/03/22 1,688 1,694 1,688 1,690 2,300
2016/03/18 1,693 1,710 1,680 1,685 3,600
2016/03/17 1,699 1,705 1,689 1,689 2,600
2016/03/16 1,708 1,708 1,687 1,695 2,300
2016/03/15 1,680 1,689 1,665 1,689 3,300
2016/03/14 1,693 1,694 1,661 1,665 4,900
2016/03/11 1,650 1,675 1,649 1,654 2,800
2016/03/10 1,660 1,666 1,650 1,650 8,700
2016/03/09 1,655 1,689 1,650 1,654 3,100
2016/03/08 1,680 1,680 1,654 1,655 4,000
2016/03/07 1,670 1,670 1,654 1,665 6,300
2016/03/04 1,700 1,700 1,661 1,668 4,400
2016/03/03 1,706 1,708 1,674 1,686 1,600
2016/03/02 1,662 1,690 1,662 1,676 3,400
2016/03/01 1,664 1,670 1,654 1,656 1,700
2016/02/29 1,710 1,710 1,671 1,671 3,300
2016/02/26 1,697 1,716 1,665 1,690 1,200
2016/02/25 1,696 1,696 1,654 1,670 2,400
2016/02/24 1,650 1,674 1,650 1,656 3,700
2016/02/23 1,705 1,715 1,661 1,661 4,900
2016/02/22 1,608 1,642 1,608 1,640 4,300
2016/02/19 1,653 1,653 1,617 1,618 2,500
2016/02/18 1,621 1,678 1,621 1,653 2,500
2016/02/17 1,603 1,638 1,603 1,613 8,000
2016/02/16 1,562 1,668 1,562 1,642 6,600
2016/02/15 1,693 1,693 1,600 1,602 15,500
2016/02/12 1,625 1,669 1,605 1,620 14,900
2016/02/10 1,778 1,784 1,678 1,732 12,400
2016/02/09 1,781 1,818 1,748 1,788 11,700
2016/02/08 1,814 1,844 1,811 1,826 3,300
2016/02/05 1,845 1,864 1,808 1,863 2,700
2016/02/04 1,913 1,937 1,855 1,900 3,000
2016/02/03 1,930 1,977 1,911 1,932 2,900
2016/02/02 1,999 1,999 1,984 1,984 1,200
2016/02/01 2,010 2,010 1,966 2,007 4,400
2016/01/29 1,970 1,970 1,950 1,950 3,000
2016/01/28 1,891 1,977 1,881 1,976 9,300
2016/01/27 1,894 1,910 1,890 1,900 2,800
2016/01/26 1,872 1,884 1,856 1,884 1,900
2016/01/25 1,906 1,912 1,872 1,895 5,600
2016/01/22 1,756 1,844 1,752 1,840 7,400
2016/01/21 1,740 1,800 1,723 1,747 11,300
2016/01/20 1,781 1,816 1,751 1,751 4,200
2016/01/19 1,788 1,825 1,780 1,788 3,300
2016/01/18 1,750 1,790 1,750 1,786 8,100
2016/01/15 1,848 1,848 1,790 1,810 4,100
2016/01/14 1,811 1,831 1,770 1,781 5,500
2016/01/13 1,790 1,882 1,782 1,864 7,000
2016/01/12 1,752 1,791 1,750 1,769 12,300
2016/01/08 1,830 1,843 1,751 1,763 13,000
2016/01/07 1,877 1,884 1,851 1,851 5,000
2016/01/06 1,940 1,940 1,880 1,900 6,700
2016/01/05 1,916 1,974 1,916 1,940 6,300
2016/01/04 1,980 1,980 1,925 1,944 9,700

このページの先頭へ