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
2020/12/30 1,671 1,671 1,631 1,631 43,600
2020/12/29 1,686 1,717 1,642 1,683 127,900
2020/12/28 1,749 1,769 1,694 1,720 144,400
2020/12/25 1,760 1,788 1,747 1,751 25,800
2020/12/24 1,734 1,765 1,724 1,765 31,900
2020/12/23 1,736 1,740 1,698 1,724 28,600
2020/12/22 1,760 1,760 1,683 1,705 42,600
2020/12/21 1,755 1,775 1,746 1,760 29,000
2020/12/18 1,781 1,785 1,735 1,749 84,400
2020/12/17 1,781 1,805 1,771 1,795 21,500
2020/12/16 1,808 1,830 1,788 1,793 32,200
2020/12/15 1,799 1,815 1,786 1,808 28,700
2020/12/14 1,722 1,809 1,722 1,788 78,400
2020/12/11 1,692 1,715 1,692 1,702 32,700
2020/12/10 1,710 1,719 1,695 1,695 41,600
2020/12/09 1,730 1,730 1,692 1,710 62,400
2020/12/08 1,701 1,735 1,687 1,724 27,900
2020/12/07 1,779 1,779 1,701 1,709 22,300
2020/12/04 1,824 1,824 1,752 1,779 42,600
2020/12/03 1,838 1,838 1,800 1,809 29,600
2020/12/02 1,813 1,865 1,800 1,838 50,200
2020/12/01 1,835 1,849 1,793 1,801 65,600
2020/11/30 1,898 1,940 1,831 1,856 81,200
2020/11/27 1,795 1,882 1,795 1,872 79,600
2020/11/26 1,756 1,819 1,750 1,808 72,600
2020/11/25 1,735 1,750 1,668 1,744 117,600
2020/11/24 1,700 1,718 1,683 1,691 38,100
2020/11/20 1,620 1,681 1,620 1,660 26,200
2020/11/19 1,596 1,631 1,583 1,631 29,400
2020/11/18 1,590 1,620 1,560 1,590 35,900
2020/11/17 1,594 1,595 1,543 1,574 47,100
2020/11/16 1,500 1,590 1,443 1,583 83,200
2020/11/13 1,553 1,578 1,531 1,541 45,600
2020/11/12 1,592 1,596 1,558 1,584 35,200
2020/11/11 1,618 1,620 1,562 1,592 49,700
2020/11/10 1,670 1,678 1,618 1,628 36,000
2020/11/09 1,688 1,692 1,646 1,650 24,000
2020/11/06 1,625 1,690 1,612 1,688 28,700
2020/11/05 1,619 1,648 1,588 1,608 48,800
2020/11/04 1,651 1,660 1,606 1,619 32,100
2020/11/02 1,627 1,660 1,619 1,647 17,600
2020/10/30 1,661 1,669 1,611 1,629 23,000
2020/10/29 1,658 1,679 1,646 1,666 14,800
2020/10/28 1,694 1,694 1,671 1,678 11,000
2020/10/27 1,634 1,698 1,606 1,694 57,300
2020/10/26 1,704 1,709 1,633 1,635 21,200
2020/10/23 1,719 1,719 1,670 1,704 15,100
2020/10/22 1,771 1,771 1,696 1,711 20,100
2020/10/21 1,731 1,780 1,731 1,754 6,700
2020/10/20 1,763 1,787 1,724 1,728 27,000
2020/10/19 1,727 1,800 1,703 1,781 33,300
2020/10/16 1,740 1,740 1,679 1,698 27,100
2020/10/15 1,777 1,777 1,721 1,729 15,600
2020/10/14 1,790 1,807 1,776 1,776 21,600
2020/10/13 1,845 1,847 1,788 1,789 19,100
2020/10/12 1,791 1,876 1,785 1,864 42,600
2020/10/09 1,790 1,805 1,761 1,791 18,400
2020/10/08 1,806 1,819 1,777 1,789 26,000
2020/10/07 1,766 1,816 1,726 1,806 37,100
2020/10/06 1,820 1,829 1,759 1,765 30,900
2020/10/05 1,725 1,850 1,725 1,805 62,300
2020/10/02 1,749 1,770 1,697 1,713 40,900
2020/09/30 1,748 1,824 1,748 1,750 45,700
2020/09/29 1,713 1,737 1,689 1,726 35,400
2020/09/28 1,643 1,753 1,642 1,753 80,200
2020/09/25 1,614 1,668 1,589 1,628 65,600
2020/09/24 1,598 1,623 1,593 1,607 36,200
2020/09/23 1,575 1,620 1,553 1,605 37,400
2020/09/18 1,585 1,609 1,571 1,594 39,300
2020/09/17 1,569 1,595 1,555 1,590 24,100
2020/09/16 1,552 1,589 1,548 1,569 29,700
2020/09/15 1,570 1,575 1,532 1,552 19,400
2020/09/14 1,553 1,589 1,547 1,562 34,700
2020/09/11 1,523 1,562 1,516 1,546 33,600
2020/09/10 1,520 1,534 1,492 1,511 38,700
2020/09/09 1,493 1,553 1,485 1,538 35,300
2020/09/08 1,499 1,527 1,479 1,509 28,400
2020/09/07 1,405 1,514 1,405 1,508 67,900
2020/09/04 1,382 1,406 1,367 1,405 12,400
2020/09/03 1,398 1,398 1,365 1,382 17,600
2020/09/02 1,414 1,414 1,372 1,374 15,800
2020/09/01 1,410 1,420 1,392 1,393 15,700
2020/08/31 1,383 1,418 1,383 1,398 13,000
2020/08/28 1,417 1,422 1,371 1,375 27,500
2020/08/27 1,410 1,414 1,390 1,396 12,000
2020/08/26 1,406 1,426 1,405 1,411 9,300
2020/08/25 1,423 1,423 1,393 1,405 11,700
2020/08/24 1,405 1,405 1,381 1,393 12,900
2020/08/21 1,415 1,427 1,399 1,405 10,400
2020/08/20 1,422 1,422 1,403 1,409 5,200
2020/08/19 1,396 1,443 1,385 1,436 17,700
2020/08/18 1,423 1,427 1,395 1,396 18,000
2020/08/17 1,440 1,440 1,376 1,400 31,800
2020/08/14 1,468 1,468 1,412 1,443 40,700
2020/08/13 1,450 1,475 1,438 1,471 25,400
2020/08/12 1,420 1,448 1,409 1,446 16,200
2020/08/11 1,370 1,425 1,370 1,425 26,200
2020/08/07 1,350 1,368 1,341 1,368 6,200
2020/08/06 1,364 1,365 1,345 1,350 7,000
2020/08/05 1,383 1,384 1,360 1,382 9,200
2020/08/04 1,339 1,388 1,339 1,384 17,300
2020/08/03 1,308 1,320 1,286 1,318 21,900
2020/07/31 1,330 1,330 1,272 1,289 27,000
2020/07/30 1,340 1,346 1,308 1,333 17,900
2020/07/29 1,360 1,370 1,326 1,331 12,200
2020/07/28 1,398 1,398 1,351 1,353 9,600
2020/07/27 1,367 1,400 1,353 1,400 15,000
2020/07/22 1,382 1,382 1,362 1,368 10,200
2020/07/21 1,352 1,383 1,352 1,372 13,600
2020/07/20 1,359 1,363 1,319 1,358 21,700
2020/07/17 1,394 1,405 1,341 1,355 29,400
2020/07/16 1,384 1,397 1,376 1,393 17,900
2020/07/15 1,368 1,391 1,363 1,391 21,600
2020/07/14 1,375 1,375 1,326 1,368 21,600
2020/07/13 1,320 1,395 1,310 1,395 36,900
2020/07/10 1,354 1,354 1,312 1,318 34,400
2020/07/09 1,384 1,391 1,354 1,356 21,400
2020/07/08 1,397 1,404 1,370 1,375 15,800
2020/07/07 1,394 1,397 1,364 1,397 21,700
2020/07/06 1,387 1,400 1,365 1,376 24,600
2020/07/03 1,350 1,376 1,350 1,376 14,900
2020/07/02 1,385 1,401 1,340 1,344 50,100
2020/07/01 1,395 1,411 1,377 1,381 28,200
2020/06/30 1,432 1,432 1,392 1,410 29,400
2020/06/29 1,450 1,450 1,401 1,402 26,800
2020/06/26 1,430 1,447 1,408 1,445 27,200
2020/06/25 1,435 1,448 1,402 1,413 30,200
2020/06/24 1,496 1,505 1,430 1,435 26,800
2020/06/23 1,486 1,503 1,457 1,496 30,300
2020/06/22 1,497 1,520 1,451 1,460 57,200
2020/06/19 1,451 1,496 1,425 1,492 43,300
2020/06/18 1,445 1,462 1,430 1,456 24,700
2020/06/17 1,432 1,446 1,395 1,426 37,800
2020/06/16 1,415 1,445 1,378 1,444 72,100
2020/06/15 1,439 1,451 1,373 1,385 41,600
2020/06/12 1,418 1,427 1,381 1,424 92,900
2020/06/11 1,504 1,512 1,453 1,465 61,400
2020/06/10 1,521 1,532 1,501 1,516 27,100
2020/06/09 1,560 1,562 1,521 1,533 23,800
2020/06/08 1,527 1,585 1,527 1,583 39,400
2020/06/05 1,572 1,590 1,521 1,525 43,700
2020/06/04 1,635 1,635 1,555 1,597 40,900
2020/06/03 1,672 1,672 1,600 1,634 50,900
2020/06/02 1,591 1,674 1,588 1,657 91,300
2020/06/01 1,487 1,580 1,486 1,579 51,300
2020/05/29 1,519 1,525 1,463 1,463 23,100
2020/05/28 1,475 1,515 1,472 1,509 42,500
2020/05/27 1,486 1,486 1,443 1,445 22,500
2020/05/26 1,449 1,496 1,449 1,485 25,700
2020/05/25 1,418 1,447 1,393 1,446 16,200
2020/05/22 1,392 1,404 1,379 1,394 11,800
2020/05/21 1,392 1,392 1,357 1,392 17,500
2020/05/20 1,355 1,418 1,355 1,392 26,900
2020/05/19 1,321 1,350 1,306 1,350 24,500
2020/05/18 1,290 1,320 1,281 1,301 67,000
2020/05/15 1,410 1,433 1,355 1,393 56,600
2020/05/14 1,468 1,468 1,400 1,400 26,100
2020/05/13 1,421 1,463 1,416 1,463 23,700
2020/05/12 1,465 1,466 1,409 1,422 31,800
2020/05/11 1,455 1,475 1,412 1,460 32,400
2020/05/08 1,408 1,442 1,381 1,438 20,900
2020/05/07 1,415 1,440 1,392 1,396 15,100
2020/05/01 1,460 1,460 1,401 1,413 21,200
2020/04/30 1,485 1,500 1,460 1,469 20,000
2020/04/28 1,445 1,488 1,430 1,485 13,100
2020/04/27 1,445 1,460 1,410 1,450 16,300
2020/04/24 1,447 1,452 1,419 1,445 16,600
2020/04/23 1,395 1,442 1,395 1,440 15,200
2020/04/22 1,389 1,410 1,338 1,380 24,400
2020/04/21 1,510 1,510 1,409 1,419 31,500
2020/04/20 1,423 1,546 1,423 1,510 32,200
2020/04/17 1,408 1,435 1,380 1,422 13,500
2020/04/16 1,381 1,399 1,336 1,395 37,400
2020/04/15 1,438 1,438 1,379 1,405 17,900
2020/04/14 1,385 1,430 1,384 1,430 14,900
2020/04/13 1,393 1,400 1,367 1,382 10,100
2020/04/10 1,383 1,404 1,328 1,393 16,300
2020/04/09 1,388 1,399 1,342 1,396 23,100
2020/04/08 1,326 1,384 1,291 1,372 20,100
2020/04/07 1,266 1,338 1,265 1,326 28,300
2020/04/06 1,204 1,252 1,185 1,249 47,200
2020/04/03 1,245 1,285 1,189 1,224 28,400
2020/04/02 1,250 1,288 1,225 1,238 26,900
2020/04/01 1,348 1,400 1,274 1,275 47,300
2020/03/31 1,324 1,441 1,324 1,363 39,900
2020/03/30 1,309 1,347 1,270 1,321 47,700
2020/03/30 1 -> 2.00 分割
2020/03/27 2,700 2,773 2,630 2,737 31,500
2020/03/26 2,664 2,665 2,560 2,592 22,700
2020/03/25 2,650 2,702 2,621 2,661 24,100
2020/03/24 2,570 2,579 2,505 2,550 18,200
2020/03/23 2,480 2,595 2,475 2,475 27,800
2020/03/19 2,512 2,565 2,428 2,488 18,600
2020/03/18 2,532 2,629 2,467 2,467 23,600
2020/03/17 2,134 2,449 2,134 2,434 47,700
2020/03/16 2,346 2,460 2,251 2,284 31,500
2020/03/13 2,148 2,368 2,059 2,298 61,900
2020/03/12 2,599 2,650 2,436 2,448 46,900
2020/03/11 2,890 2,943 2,665 2,670 31,400
2020/03/10 2,748 2,891 2,601 2,890 41,700
2020/03/09 2,909 2,920 2,779 2,827 41,900
2020/03/06 3,005 3,100 2,983 3,015 24,200
2020/03/05 3,020 3,075 3,020 3,075 15,700
2020/03/04 3,030 3,055 2,953 2,998 25,500
2020/03/03 3,125 3,165 3,025 3,050 46,100
2020/03/02 2,758 3,050 2,752 2,958 28,500
2020/02/28 2,897 2,960 2,784 2,808 62,500
2020/02/27 3,255 3,270 2,948 3,005 61,200
2020/02/26 3,285 3,330 3,150 3,245 47,100
2020/02/25 3,270 3,420 3,265 3,295 48,700
2020/02/21 3,420 3,475 3,380 3,440 37,800
2020/02/20 3,350 3,450 3,300 3,445 69,100
2020/02/19 3,265 3,370 3,230 3,365 99,700
2020/02/18 3,020 3,070 2,910 3,055 44,300
2020/02/17 2,916 3,120 2,902 3,090 58,400
2020/02/14 3,110 3,110 2,852 2,866 96,500
2020/02/13 3,255 3,260 3,090 3,120 19,900
2020/02/12 3,090 3,270 3,090 3,260 34,100
2020/02/10 3,040 3,055 2,994 3,055 12,200
2020/02/07 3,095 3,095 3,020 3,040 6,700
2020/02/06 3,085 3,095 3,050 3,095 12,400
2020/02/05 3,100 3,140 3,055 3,055 9,000
2020/02/04 2,960 3,100 2,960 3,095 17,500
2020/02/03 2,973 3,050 2,950 3,000 94,200
2020/01/31 3,115 3,120 3,090 3,115 5,200
2020/01/30 3,155 3,160 3,035 3,085 14,700
2020/01/29 3,135 3,160 3,095 3,145 8,200
2020/01/28 3,095 3,155 3,040 3,155 16,800
2020/01/27 3,150 3,165 3,120 3,130 13,300
2020/01/24 3,245 3,245 3,165 3,195 7,700
2020/01/23 3,240 3,255 3,200 3,200 12,700
2020/01/22 3,280 3,295 3,250 3,250 9,800
2020/01/21 3,295 3,295 3,250 3,280 10,300
2020/01/20 3,290 3,330 3,285 3,295 10,300
2020/01/17 3,200 3,315 3,165 3,300 41,800
2020/01/16 3,210 3,255 3,190 3,200 8,400
2020/01/15 3,185 3,255 3,170 3,210 9,600
2020/01/14 3,160 3,215 3,160 3,165 11,100
2020/01/10 3,300 3,300 3,160 3,160 24,700
2020/01/09 3,300 3,335 3,265 3,270 12,200
2020/01/08 3,350 3,350 3,235 3,300 27,600
2020/01/07 3,350 3,430 3,345 3,390 20,500
2020/01/06 3,320 3,395 3,320 3,375 16,900

このページの先頭へ