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
2018/12/28 1,763 1,763 1,636 1,725 21,900
2018/12/27 1,725 1,803 1,706 1,803 22,000
2018/12/26 1,697 1,705 1,641 1,660 43,300
2018/12/25 1,703 1,767 1,679 1,728 63,500
2018/12/21 1,793 1,815 1,661 1,815 48,200
2018/12/20 1,905 1,905 1,798 1,809 34,700
2018/12/19 1,922 1,949 1,911 1,932 14,500
2018/12/18 1,981 1,981 1,904 1,922 21,000
2018/12/17 2,012 2,012 1,994 1,994 13,100
2018/12/14 2,023 2,023 1,990 2,012 11,700
2018/12/13 2,031 2,036 2,011 2,017 7,500
2018/12/12 2,026 2,036 2,010 2,013 19,400
2018/12/11 2,034 2,062 1,990 1,990 12,500
2018/12/10 2,078 2,100 2,032 2,033 10,400
2018/12/07 2,106 2,129 2,075 2,093 9,500
2018/12/06 2,124 2,124 2,084 2,106 11,700
2018/12/05 2,085 2,126 2,085 2,124 6,400
2018/12/04 2,157 2,162 2,108 2,119 9,500
2018/12/03 2,099 2,157 2,084 2,154 12,600
2018/11/30 2,100 2,111 2,068 2,074 8,900
2018/11/29 2,141 2,163 2,100 2,100 11,400
2018/11/28 2,098 2,139 2,098 2,132 10,100
2018/11/27 2,065 2,091 2,065 2,091 4,500
2018/11/26 2,039 2,080 2,028 2,075 5,300
2018/11/22 2,100 2,100 2,039 2,046 7,700
2018/11/21 2,019 2,093 2,011 2,087 8,800
2018/11/20 2,031 2,057 2,015 2,047 6,500
2018/11/19 2,068 2,068 2,000 2,047 11,400
2018/11/16 2,143 2,143 2,060 2,068 6,200
2018/11/15 2,103 2,123 2,030 2,093 17,000
2018/11/14 2,204 2,310 2,120 2,145 30,600
2018/11/13 2,200 2,243 2,166 2,204 8,200
2018/11/12 2,223 2,265 2,203 2,261 7,700
2018/11/09 2,180 2,270 2,180 2,223 7,400
2018/11/08 2,191 2,250 2,191 2,209 5,200
2018/11/07 2,217 2,230 2,165 2,188 6,600
2018/11/06 2,215 2,223 2,196 2,196 3,900
2018/11/05 2,166 2,222 2,166 2,215 6,000
2018/11/02 2,168 2,218 2,151 2,166 11,400
2018/11/01 2,129 2,156 2,091 2,148 8,900
2018/10/31 2,152 2,160 2,075 2,129 12,000
2018/10/30 2,000 2,102 1,981 2,102 26,600
2018/10/29 2,134 2,150 2,007 2,014 18,200
2018/10/26 2,232 2,239 2,082 2,116 17,000
2018/10/25 2,230 2,257 2,157 2,182 18,600
2018/10/24 2,269 2,310 2,258 2,290 11,100
2018/10/23 2,300 2,300 2,243 2,247 10,300
2018/10/22 2,254 2,311 2,225 2,294 8,800
2018/10/19 2,213 2,267 2,213 2,247 8,900
2018/10/18 2,230 2,265 2,230 2,254 8,400
2018/10/17 2,135 2,252 2,135 2,219 11,300
2018/10/16 2,100 2,155 2,084 2,085 18,600
2018/10/15 2,238 2,238 2,106 2,107 14,800
2018/10/12 2,220 2,234 2,128 2,191 29,400
2018/10/11 2,260 2,303 2,239 2,246 15,100
2018/10/10 2,352 2,368 2,322 2,363 5,400
2018/10/09 2,305 2,334 2,292 2,305 7,600
2018/10/05 2,389 2,403 2,341 2,342 8,700
2018/10/04 2,390 2,421 2,390 2,400 5,400
2018/10/03 2,406 2,420 2,381 2,383 6,500
2018/10/02 2,361 2,432 2,361 2,406 14,200
2018/10/01 2,380 2,380 2,361 2,361 7,900
2018/09/28 2,356 2,399 2,356 2,357 9,000
2018/09/27 2,427 2,433 2,337 2,348 13,500
2018/09/26 2,400 2,449 2,379 2,448 14,100
2018/09/25 2,339 2,375 2,321 2,375 23,700
2018/09/21 2,271 2,295 2,271 2,289 7,700
2018/09/20 2,276 2,276 2,246 2,265 11,900
2018/09/19 2,215 2,300 2,215 2,281 15,100
2018/09/18 2,200 2,220 2,193 2,205 9,200
2018/09/14 2,167 2,212 2,167 2,200 13,400
2018/09/13 2,173 2,194 2,152 2,167 7,000
2018/09/12 2,205 2,205 2,173 2,190 7,300
2018/09/11 2,149 2,188 2,139 2,188 10,700
2018/09/10 2,087 2,126 2,087 2,119 6,600
2018/09/07 2,099 2,099 2,076 2,084 8,900
2018/09/06 2,131 2,135 2,100 2,102 11,200
2018/09/05 2,178 2,182 2,140 2,145 5,300
2018/09/04 2,171 2,212 2,150 2,188 13,000
2018/09/03 2,199 2,232 2,173 2,187 13,000
2018/08/31 2,135 2,175 2,112 2,160 8,600
2018/08/30 2,193 2,220 2,111 2,135 21,900
2018/08/29 2,249 2,266 2,182 2,193 13,300
2018/08/28 2,254 2,260 2,241 2,248 12,500
2018/08/27 2,125 2,240 2,124 2,238 18,800
2018/08/24 2,135 2,140 2,112 2,124 17,100
2018/08/23 2,062 2,138 2,057 2,113 42,700
2018/08/22 2,003 2,044 2,003 2,040 17,800
2018/08/21 2,029 2,029 1,991 1,991 9,900
2018/08/20 2,007 2,043 2,001 2,002 21,400
2018/08/17 1,999 2,010 1,987 1,999 19,600
2018/08/16 1,991 1,998 1,967 1,996 18,500
2018/08/15 1,907 1,997 1,886 1,996 22,100
2018/08/14 1,850 2,017 1,840 1,876 45,800
2018/08/13 1,902 1,912 1,789 1,828 19,800
2018/08/10 1,925 1,944 1,914 1,914 6,000
2018/08/09 1,901 1,932 1,901 1,920 4,600
2018/08/08 1,917 1,919 1,906 1,916 4,900
2018/08/07 1,911 1,912 1,887 1,898 11,500
2018/08/06 1,920 1,932 1,910 1,910 8,400
2018/08/03 1,934 1,938 1,919 1,919 6,200
2018/08/02 1,971 1,971 1,928 1,932 5,800
2018/08/01 1,940 1,972 1,920 1,954 10,600
2018/07/31 1,986 1,994 1,916 1,916 17,600
2018/07/30 1,998 2,017 1,981 2,017 23,300
2018/07/27 2,009 2,009 1,980 1,998 5,100
2018/07/26 2,005 2,012 1,971 1,994 5,400
2018/07/25 2,019 2,019 1,995 2,005 4,300
2018/07/24 1,999 1,999 1,984 1,997 4,600
2018/07/23 1,955 1,980 1,955 1,965 6,800
2018/07/20 1,992 2,001 1,970 1,980 7,300
2018/07/19 2,000 2,011 1,993 1,993 4,900
2018/07/18 1,991 2,025 1,991 1,999 9,300
2018/07/17 2,014 2,016 1,990 1,991 8,500
2018/07/13 2,008 2,013 2,000 2,013 3,100
2018/07/12 1,998 2,018 1,982 1,999 5,600
2018/07/11 1,999 2,011 1,980 1,998 5,600
2018/07/10 2,009 2,019 1,998 1,998 4,200
2018/07/09 1,991 1,999 1,977 1,994 6,300
2018/07/06 1,983 2,002 1,960 2,002 4,900
2018/07/05 1,963 1,970 1,942 1,943 10,500
2018/07/04 1,972 1,977 1,954 1,969 5,900
2018/07/03 1,984 1,995 1,953 1,972 17,400
2018/07/02 2,063 2,065 1,974 1,983 11,600
2018/06/29 2,077 2,080 2,064 2,069 2,900
2018/06/28 2,063 2,078 2,041 2,078 6,300
2018/06/27 2,042 2,079 2,024 2,070 7,600
2018/06/26 1,978 2,019 1,978 2,016 8,500
2018/06/25 2,114 2,114 2,039 2,053 8,000
2018/06/22 2,025 2,075 2,013 2,075 8,000
2018/06/21 2,005 2,037 1,999 2,026 6,100
2018/06/20 1,966 1,996 1,928 1,995 9,800
2018/06/19 1,994 2,006 1,950 1,968 10,500
2018/06/18 2,050 2,050 1,991 1,993 11,200
2018/06/15 2,087 2,097 2,020 2,044 17,400
2018/06/14 2,090 2,100 2,080 2,097 4,400
2018/06/13 2,105 2,114 2,079 2,090 6,000
2018/06/12 2,093 2,093 2,065 2,091 4,500
2018/06/11 2,046 2,109 2,046 2,092 14,000
2018/06/08 2,042 2,066 2,020 2,046 10,200
2018/06/07 2,094 2,120 2,057 2,076 10,300
2018/06/06 1,985 2,138 1,980 2,094 34,000
2018/06/05 2,025 2,025 2,005 2,012 3,200
2018/06/04 1,989 2,021 1,988 2,018 8,900
2018/06/01 1,982 1,982 1,960 1,962 2,500
2018/05/31 1,973 1,980 1,947 1,954 5,500
2018/05/30 1,941 1,964 1,935 1,946 9,000
2018/05/29 2,008 2,080 1,945 1,971 47,900
2018/05/28 2,043 2,043 2,005 2,014 4,600
2018/05/25 2,056 2,064 2,051 2,051 3,000
2018/05/24 2,079 2,079 2,037 2,046 4,600
2018/05/23 2,080 2,080 2,035 2,059 6,100
2018/05/22 2,035 2,070 2,033 2,065 5,300
2018/05/21 2,010 2,032 2,010 2,026 6,500
2018/05/18 1,972 1,997 1,971 1,995 3,000
2018/05/17 1,981 2,010 1,968 1,968 8,600
2018/05/16 2,072 2,072 1,970 1,978 26,800
2018/05/15 1,970 2,094 1,967 2,085 30,900
2018/05/14 1,976 1,976 1,953 1,969 4,800
2018/05/11 1,969 1,985 1,950 1,976 4,500
2018/05/10 1,943 1,968 1,941 1,965 5,200
2018/05/09 1,956 1,963 1,933 1,940 5,800
2018/05/08 1,920 1,968 1,920 1,965 6,500
2018/05/07 1,931 1,933 1,913 1,920 4,900
2018/05/02 1,910 1,925 1,900 1,922 7,300
2018/05/01 1,936 1,951 1,904 1,914 7,800
2018/04/27 1,974 1,974 1,929 1,938 6,000
2018/04/26 1,951 1,968 1,949 1,967 6,900
2018/04/25 1,995 1,995 1,951 1,953 5,600
2018/04/24 1,992 1,994 1,974 1,987 5,400
2018/04/23 1,985 1,985 1,966 1,979 7,300
2018/04/20 1,930 1,977 1,926 1,960 4,700
2018/04/19 1,927 1,933 1,902 1,932 4,000
2018/04/18 1,883 1,919 1,881 1,897 5,900
2018/04/17 1,938 1,971 1,884 1,888 17,300
2018/04/16 1,996 2,010 1,925 1,940 16,500
2018/04/13 1,996 1,997 1,960 1,973 7,600
2018/04/12 1,986 2,002 1,955 1,956 7,600
2018/04/11 2,058 2,058 1,980 1,984 17,800
2018/04/10 2,048 2,069 2,030 2,046 10,900
2018/04/09 2,000 2,068 1,982 2,035 27,500
2018/04/06 1,932 1,983 1,915 1,979 21,100
2018/04/05 1,883 1,913 1,880 1,908 8,000
2018/04/04 1,881 1,894 1,877 1,883 7,400
2018/04/03 1,882 1,890 1,861 1,862 8,200
2018/04/02 1,891 1,910 1,875 1,894 11,200
2018/03/30 1,885 1,885 1,840 1,868 8,600
2018/03/29 1,869 1,884 1,850 1,863 13,400
2018/03/28 1,816 1,873 1,808 1,864 18,800
2018/03/27 1,781 1,836 1,776 1,834 20,900
2018/03/26 1,770 1,770 1,711 1,752 21,700
2018/03/23 1,765 1,778 1,734 1,770 39,300
2018/03/22 1,750 1,773 1,741 1,750 20,400
2018/03/20 1,720 1,772 1,701 1,741 30,000
2018/03/19 1,750 1,750 1,685 1,723 48,200
2018/03/16 1,781 1,784 1,743 1,749 34,900
2018/03/15 1,827 1,831 1,778 1,784 38,300
2018/03/14 1,870 1,890 1,833 1,835 38,700
2018/03/13 1,896 1,899 1,870 1,879 30,000
2018/03/12 1,966 1,972 1,893 1,896 22,300
2018/03/09 1,962 1,987 1,940 1,949 26,500
2018/03/08 2,000 2,005 1,952 1,968 16,700
2018/03/07 2,001 2,039 1,987 1,997 11,700
2018/03/06 2,023 2,047 2,001 2,010 7,700
2018/03/05 2,084 2,084 1,982 1,983 10,600
2018/03/02 2,002 2,155 2,002 2,058 29,800
2018/03/01 2,108 2,111 2,083 2,092 9,400
2018/02/28 2,161 2,183 2,103 2,138 11,200
2018/02/27 2,215 2,215 2,153 2,170 5,100
2018/02/26 2,246 2,246 2,205 2,211 2,900
2018/02/23 2,245 2,245 2,192 2,207 7,400
2018/02/22 2,203 2,228 2,174 2,218 3,500
2018/02/21 2,213 2,263 2,211 2,237 6,100
2018/02/20 2,262 2,262 2,214 2,254 7,200
2018/02/19 2,070 2,274 2,070 2,273 20,200
2018/02/16 1,997 2,069 1,997 2,063 14,900
2018/02/15 1,961 2,048 1,961 1,990 20,200
2018/02/14 2,109 2,141 1,950 1,957 31,100
2018/02/13 2,163 2,184 2,139 2,141 16,000
2018/02/09 2,022 2,143 2,022 2,130 26,300
2018/02/08 2,182 2,238 2,158 2,172 20,800
2018/02/07 2,226 2,296 2,112 2,132 27,300
2018/02/06 2,230 2,230 2,041 2,116 53,900
2018/02/05 2,329 2,344 2,295 2,296 20,900
2018/02/02 2,415 2,418 2,370 2,379 14,800
2018/02/01 2,328 2,425 2,320 2,418 12,800
2018/01/31 2,333 2,370 2,311 2,318 15,300
2018/01/30 2,464 2,464 2,366 2,372 12,900
2018/01/29 2,388 2,470 2,388 2,443 16,800
2018/01/26 2,343 2,379 2,343 2,366 10,100
2018/01/25 2,346 2,363 2,334 2,334 7,300
2018/01/24 2,339 2,370 2,325 2,346 10,700
2018/01/23 2,309 2,346 2,309 2,344 9,300
2018/01/22 2,296 2,304 2,284 2,285 9,700
2018/01/19 2,281 2,309 2,279 2,304 9,800
2018/01/18 2,290 2,323 2,289 2,294 10,500
2018/01/17 2,310 2,310 2,285 2,291 10,600
2018/01/16 2,345 2,346 2,310 2,310 11,900
2018/01/15 2,340 2,382 2,340 2,350 12,500
2018/01/12 2,371 2,371 2,322 2,331 17,400
2018/01/11 2,389 2,409 2,374 2,385 14,000
2018/01/10 2,422 2,435 2,401 2,413 13,000
2018/01/09 2,305 2,449 2,305 2,434 34,600
2018/01/05 2,340 2,340 2,305 2,313 20,800
2018/01/04 2,386 2,386 2,322 2,348 34,300

このページの先頭へ