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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,575 | 1,590 | 1,561 | 1,565 | 61,900 |
| 2022/12/29 | 1,582 | 1,598 | 1,521 | 1,596 | 240,700 |
| 2022/12/28 | 1,585 | 1,619 | 1,563 | 1,601 | 334,800 |
| 2022/12/27 | 1,594 | 1,630 | 1,583 | 1,611 | 133,900 |
| 2022/12/26 | 1,600 | 1,618 | 1,555 | 1,571 | 224,500 |
| 2022/12/23 | 1,574 | 1,584 | 1,558 | 1,584 | 58,200 |
| 2022/12/22 | 1,554 | 1,585 | 1,548 | 1,580 | 35,700 |
| 2022/12/21 | 1,566 | 1,586 | 1,546 | 1,551 | 77,800 |
| 2022/12/20 | 1,605 | 1,625 | 1,565 | 1,566 | 71,800 |
| 2022/12/19 | 1,571 | 1,616 | 1,564 | 1,616 | 67,000 |
| 2022/12/16 | 1,647 | 1,647 | 1,576 | 1,579 | 148,100 |
| 2022/12/15 | 1,742 | 1,743 | 1,627 | 1,635 | 220,900 |
| 2022/12/14 | 1,702 | 1,759 | 1,680 | 1,754 | 125,300 |
| 2022/12/13 | 1,690 | 1,712 | 1,681 | 1,681 | 41,000 |
| 2022/12/12 | 1,671 | 1,678 | 1,655 | 1,672 | 51,200 |
| 2022/12/09 | 1,666 | 1,709 | 1,662 | 1,692 | 68,800 |
| 2022/12/08 | 1,633 | 1,670 | 1,629 | 1,662 | 44,800 |
| 2022/12/07 | 1,617 | 1,638 | 1,617 | 1,628 | 36,000 |
| 2022/12/06 | 1,637 | 1,637 | 1,615 | 1,624 | 38,200 |
| 2022/12/05 | 1,650 | 1,653 | 1,622 | 1,636 | 64,700 |
| 2022/12/02 | 1,660 | 1,671 | 1,647 | 1,651 | 88,900 |
| 2022/12/01 | 1,685 | 1,708 | 1,662 | 1,669 | 83,500 |
| 2022/11/30 | 1,703 | 1,711 | 1,665 | 1,675 | 53,300 |
| 2022/11/29 | 1,701 | 1,711 | 1,680 | 1,709 | 50,200 |
| 2022/11/28 | 1,685 | 1,730 | 1,673 | 1,708 | 70,900 |
| 2022/11/25 | 1,696 | 1,712 | 1,662 | 1,665 | 103,900 |
| 2022/11/24 | 1,610 | 1,698 | 1,610 | 1,696 | 160,000 |
| 2022/11/22 | 1,523 | 1,604 | 1,523 | 1,579 | 126,300 |
| 2022/11/21 | 1,538 | 1,540 | 1,510 | 1,520 | 64,200 |
| 2022/11/18 | 1,495 | 1,550 | 1,488 | 1,525 | 146,700 |
| 2022/11/17 | 1,436 | 1,466 | 1,433 | 1,465 | 88,700 |
| 2022/11/16 | 1,461 | 1,475 | 1,437 | 1,442 | 83,200 |
| 2022/11/15 | 1,489 | 1,503 | 1,432 | 1,447 | 176,300 |
| 2022/11/14 | 1,556 | 1,556 | 1,509 | 1,519 | 75,200 |
| 2022/11/11 | 1,572 | 1,586 | 1,558 | 1,576 | 105,700 |
| 2022/11/10 | 1,499 | 1,546 | 1,491 | 1,543 | 64,200 |
| 2022/11/09 | 1,524 | 1,537 | 1,490 | 1,490 | 35,700 |
| 2022/11/08 | 1,507 | 1,530 | 1,507 | 1,523 | 51,200 |
| 2022/11/07 | 1,503 | 1,510 | 1,484 | 1,488 | 45,000 |
| 2022/11/04 | 1,516 | 1,530 | 1,479 | 1,491 | 151,800 |
| 2022/11/02 | 1,543 | 1,548 | 1,530 | 1,534 | 28,600 |
| 2022/11/01 | 1,540 | 1,554 | 1,529 | 1,551 | 34,000 |
| 2022/10/31 | 1,534 | 1,564 | 1,518 | 1,535 | 52,600 |
| 2022/10/28 | 1,520 | 1,531 | 1,474 | 1,519 | 353,800 |
| 2022/10/27 | 1,557 | 1,568 | 1,516 | 1,533 | 70,100 |
| 2022/10/26 | 1,585 | 1,588 | 1,554 | 1,565 | 40,500 |
| 2022/10/25 | 1,552 | 1,585 | 1,528 | 1,575 | 81,400 |
| 2022/10/24 | 1,542 | 1,566 | 1,529 | 1,551 | 83,200 |
| 2022/10/21 | 1,529 | 1,536 | 1,512 | 1,525 | 367,300 |
| 2022/10/20 | 1,518 | 1,540 | 1,517 | 1,519 | 34,900 |
| 2022/10/19 | 1,543 | 1,569 | 1,534 | 1,534 | 60,600 |
| 2022/10/18 | 1,526 | 1,545 | 1,526 | 1,545 | 51,800 |
| 2022/10/17 | 1,503 | 1,521 | 1,498 | 1,507 | 64,500 |
| 2022/10/14 | 1,497 | 1,528 | 1,486 | 1,524 | 134,500 |
| 2022/10/13 | 1,450 | 1,493 | 1,421 | 1,483 | 99,000 |
| 2022/10/12 | 1,468 | 1,489 | 1,449 | 1,459 | 61,800 |
| 2022/10/11 | 1,462 | 1,475 | 1,433 | 1,466 | 109,500 |
| 2022/10/07 | 1,500 | 1,510 | 1,465 | 1,474 | 195,200 |
| 2022/10/06 | 1,507 | 1,546 | 1,507 | 1,525 | 50,500 |
| 2022/10/05 | 1,558 | 1,558 | 1,502 | 1,513 | 79,400 |
| 2022/10/04 | 1,539 | 1,573 | 1,534 | 1,570 | 102,400 |
| 2022/10/03 | 1,475 | 1,518 | 1,468 | 1,508 | 70,400 |
| 2022/09/30 | 1,500 | 1,514 | 1,465 | 1,472 | 120,800 |
| 2022/09/29 | 1,504 | 1,524 | 1,498 | 1,510 | 66,700 |
| 2022/09/28 | 1,482 | 1,483 | 1,454 | 1,480 | 56,100 |
| 2022/09/27 | 1,505 | 1,505 | 1,474 | 1,477 | 66,600 |
| 2022/09/26 | 1,499 | 1,541 | 1,499 | 1,506 | 120,500 |
| 2022/09/22 | 1,468 | 1,503 | 1,468 | 1,496 | 66,400 |
| 2022/09/21 | 1,463 | 1,474 | 1,455 | 1,470 | 27,700 |
| 2022/09/20 | 1,461 | 1,479 | 1,452 | 1,473 | 32,900 |
| 2022/09/16 | 1,450 | 1,470 | 1,450 | 1,450 | 36,700 |
| 2022/09/15 | 1,450 | 1,456 | 1,448 | 1,450 | 24,800 |
| 2022/09/14 | 1,450 | 1,493 | 1,450 | 1,450 | 41,000 |
| 2022/09/13 | 1,462 | 1,464 | 1,450 | 1,464 | 20,800 |
| 2022/09/12 | 1,464 | 1,470 | 1,451 | 1,457 | 25,100 |
| 2022/09/09 | 1,449 | 1,470 | 1,449 | 1,450 | 54,600 |
| 2022/09/08 | 1,387 | 1,420 | 1,385 | 1,420 | 50,400 |
| 2022/09/07 | 1,464 | 1,466 | 1,365 | 1,367 | 126,100 |
| 2022/09/06 | 1,495 | 1,505 | 1,466 | 1,466 | 50,300 |
| 2022/09/05 | 1,476 | 1,493 | 1,468 | 1,490 | 29,000 |
| 2022/09/02 | 1,504 | 1,504 | 1,476 | 1,490 | 55,100 |
| 2022/09/01 | 1,491 | 1,500 | 1,485 | 1,489 | 34,400 |
| 2022/08/31 | 1,478 | 1,524 | 1,470 | 1,512 | 53,800 |
| 2022/08/30 | 1,449 | 1,489 | 1,443 | 1,481 | 31,300 |
| 2022/08/29 | 1,440 | 1,455 | 1,426 | 1,441 | 36,700 |
| 2022/08/26 | 1,479 | 1,479 | 1,464 | 1,467 | 22,000 |
| 2022/08/25 | 1,470 | 1,486 | 1,469 | 1,479 | 15,500 |
| 2022/08/24 | 1,488 | 1,488 | 1,454 | 1,462 | 24,200 |
| 2022/08/23 | 1,491 | 1,491 | 1,465 | 1,472 | 23,600 |
| 2022/08/22 | 1,496 | 1,506 | 1,485 | 1,487 | 22,600 |
| 2022/08/19 | 1,540 | 1,560 | 1,506 | 1,508 | 66,400 |
| 2022/08/18 | 1,424 | 1,518 | 1,423 | 1,518 | 137,800 |
| 2022/08/17 | 1,435 | 1,440 | 1,419 | 1,437 | 26,500 |
| 2022/08/16 | 1,386 | 1,433 | 1,382 | 1,423 | 38,000 |
| 2022/08/15 | 1,445 | 1,445 | 1,380 | 1,382 | 94,400 |
| 2022/08/12 | 1,430 | 1,457 | 1,424 | 1,453 | 45,500 |
| 2022/08/10 | 1,451 | 1,451 | 1,416 | 1,430 | 49,300 |
| 2022/08/09 | 1,442 | 1,475 | 1,441 | 1,441 | 45,300 |
| 2022/08/08 | 1,438 | 1,438 | 1,374 | 1,437 | 39,600 |
| 2022/08/05 | 1,443 | 1,458 | 1,419 | 1,432 | 30,500 |
| 2022/08/04 | 1,472 | 1,472 | 1,440 | 1,456 | 32,200 |
| 2022/08/03 | 1,450 | 1,460 | 1,441 | 1,458 | 34,900 |
| 2022/08/02 | 1,457 | 1,460 | 1,443 | 1,449 | 38,000 |
| 2022/08/01 | 1,425 | 1,479 | 1,420 | 1,458 | 73,000 |
| 2022/07/29 | 1,393 | 1,419 | 1,386 | 1,409 | 58,200 |
| 2022/07/28 | 1,355 | 1,381 | 1,337 | 1,381 | 183,300 |
| 2022/07/27 | 1,377 | 1,377 | 1,349 | 1,358 | 36,100 |
| 2022/07/26 | 1,363 | 1,374 | 1,349 | 1,368 | 36,600 |
| 2022/07/25 | 1,374 | 1,376 | 1,353 | 1,363 | 39,100 |
| 2022/07/22 | 1,370 | 1,378 | 1,353 | 1,361 | 41,100 |
| 2022/07/21 | 1,363 | 1,370 | 1,353 | 1,370 | 28,200 |
| 2022/07/20 | 1,365 | 1,374 | 1,355 | 1,367 | 38,800 |
| 2022/07/19 | 1,364 | 1,364 | 1,335 | 1,358 | 30,900 |
| 2022/07/15 | 1,363 | 1,365 | 1,348 | 1,364 | 24,300 |
| 2022/07/14 | 1,366 | 1,380 | 1,345 | 1,363 | 29,300 |
| 2022/07/13 | 1,344 | 1,377 | 1,343 | 1,371 | 36,600 |
| 2022/07/12 | 1,350 | 1,350 | 1,329 | 1,343 | 35,300 |
| 2022/07/11 | 1,361 | 1,365 | 1,329 | 1,350 | 41,100 |
| 2022/07/08 | 1,333 | 1,358 | 1,312 | 1,336 | 58,700 |
| 2022/07/07 | 1,336 | 1,355 | 1,330 | 1,333 | 33,700 |
| 2022/07/06 | 1,315 | 1,343 | 1,309 | 1,332 | 41,300 |
| 2022/07/05 | 1,301 | 1,328 | 1,295 | 1,313 | 30,600 |
| 2022/07/04 | 1,326 | 1,326 | 1,286 | 1,301 | 31,800 |
| 2022/07/01 | 1,373 | 1,373 | 1,292 | 1,313 | 86,300 |
| 2022/06/30 | 1,426 | 1,426 | 1,371 | 1,380 | 55,300 |
| 2022/06/29 | 1,383 | 1,441 | 1,380 | 1,428 | 159,700 |
| 2022/06/28 | 1,393 | 1,408 | 1,378 | 1,407 | 46,700 |
| 2022/06/27 | 1,440 | 1,444 | 1,381 | 1,382 | 81,400 |
| 2022/06/24 | 1,395 | 1,433 | 1,392 | 1,426 | 92,200 |
| 2022/06/23 | 1,368 | 1,400 | 1,368 | 1,385 | 36,300 |
| 2022/06/22 | 1,391 | 1,391 | 1,345 | 1,364 | 59,100 |
| 2022/06/21 | 1,371 | 1,384 | 1,351 | 1,382 | 61,700 |
| 2022/06/20 | 1,374 | 1,422 | 1,365 | 1,369 | 184,000 |
| 2022/06/17 | 1,250 | 1,367 | 1,250 | 1,353 | 206,000 |
| 2022/06/16 | 1,232 | 1,268 | 1,232 | 1,261 | 73,300 |
| 2022/06/15 | 1,249 | 1,252 | 1,230 | 1,230 | 54,300 |
| 2022/06/14 | 1,234 | 1,246 | 1,227 | 1,240 | 41,300 |
| 2022/06/13 | 1,235 | 1,255 | 1,235 | 1,246 | 43,000 |
| 2022/06/10 | 1,257 | 1,259 | 1,242 | 1,255 | 46,900 |
| 2022/06/09 | 1,248 | 1,273 | 1,236 | 1,264 | 50,700 |
| 2022/06/08 | 1,233 | 1,255 | 1,232 | 1,253 | 38,900 |
| 2022/06/07 | 1,254 | 1,258 | 1,223 | 1,226 | 39,300 |
| 2022/06/06 | 1,210 | 1,248 | 1,202 | 1,246 | 53,200 |
| 2022/06/03 | 1,239 | 1,245 | 1,215 | 1,218 | 44,400 |
| 2022/06/02 | 1,258 | 1,258 | 1,228 | 1,231 | 49,700 |
| 2022/06/01 | 1,258 | 1,270 | 1,255 | 1,265 | 22,200 |
| 2022/05/31 | 1,271 | 1,271 | 1,255 | 1,260 | 53,900 |
| 2022/05/30 | 1,249 | 1,303 | 1,248 | 1,278 | 167,500 |
| 2022/05/27 | 1,235 | 1,243 | 1,212 | 1,237 | 45,900 |
| 2022/05/26 | 1,218 | 1,249 | 1,211 | 1,214 | 36,500 |
| 2022/05/25 | 1,257 | 1,257 | 1,209 | 1,219 | 58,200 |
| 2022/05/24 | 1,297 | 1,336 | 1,235 | 1,243 | 151,000 |
| 2022/05/23 | 1,238 | 1,263 | 1,233 | 1,254 | 36,400 |
| 2022/05/20 | 1,198 | 1,250 | 1,198 | 1,243 | 45,900 |
| 2022/05/19 | 1,223 | 1,229 | 1,181 | 1,202 | 107,900 |
| 2022/05/18 | 1,249 | 1,260 | 1,225 | 1,236 | 63,800 |
| 2022/05/17 | 1,250 | 1,273 | 1,233 | 1,244 | 47,100 |
| 2022/05/16 | 1,248 | 1,285 | 1,234 | 1,247 | 60,700 |
| 2022/05/13 | 1,241 | 1,286 | 1,217 | 1,221 | 107,400 |
| 2022/05/12 | 1,264 | 1,277 | 1,239 | 1,243 | 72,200 |
| 2022/05/11 | 1,280 | 1,299 | 1,272 | 1,279 | 41,300 |
| 2022/05/10 | 1,299 | 1,299 | 1,265 | 1,291 | 52,300 |
| 2022/05/09 | 1,343 | 1,343 | 1,308 | 1,308 | 43,800 |
| 2022/05/06 | 1,404 | 1,404 | 1,349 | 1,349 | 53,000 |
| 2022/05/02 | 1,395 | 1,414 | 1,381 | 1,404 | 37,600 |
| 2022/04/28 | 1,390 | 1,398 | 1,351 | 1,397 | 39,200 |
| 2022/04/27 | 1,344 | 1,389 | 1,321 | 1,360 | 132,000 |
| 2022/04/26 | 1,383 | 1,390 | 1,359 | 1,366 | 37,900 |
| 2022/04/25 | 1,383 | 1,412 | 1,375 | 1,383 | 43,800 |
| 2022/04/22 | 1,430 | 1,431 | 1,388 | 1,391 | 36,700 |
| 2022/04/21 | 1,384 | 1,445 | 1,384 | 1,434 | 58,300 |
| 2022/04/20 | 1,448 | 1,448 | 1,375 | 1,375 | 67,900 |
| 2022/04/19 | 1,431 | 1,450 | 1,421 | 1,440 | 32,200 |
| 2022/04/18 | 1,402 | 1,435 | 1,400 | 1,427 | 44,400 |
| 2022/04/15 | 1,444 | 1,450 | 1,415 | 1,425 | 44,800 |
| 2022/04/14 | 1,473 | 1,495 | 1,451 | 1,465 | 41,300 |
| 2022/04/13 | 1,440 | 1,465 | 1,429 | 1,465 | 40,900 |
| 2022/04/12 | 1,457 | 1,457 | 1,425 | 1,440 | 50,800 |
| 2022/04/11 | 1,485 | 1,498 | 1,440 | 1,473 | 77,700 |
| 2022/04/08 | 1,447 | 1,486 | 1,445 | 1,485 | 125,700 |
| 2022/04/07 | 1,410 | 1,428 | 1,401 | 1,426 | 54,000 |
| 2022/04/06 | 1,409 | 1,450 | 1,390 | 1,426 | 75,600 |
| 2022/04/05 | 1,396 | 1,418 | 1,366 | 1,409 | 94,700 |
| 2022/04/04 | 1,370 | 1,370 | 1,296 | 1,343 | 143,900 |
| 2022/04/01 | 1,360 | 1,380 | 1,346 | 1,370 | 59,100 |
| 2022/03/31 | 1,380 | 1,388 | 1,340 | 1,374 | 118,100 |
| 2022/03/30 | 1,466 | 1,466 | 1,360 | 1,388 | 116,600 |
| 2022/03/30 | 1 -> 2.00 分割 | ||||
| 2022/03/29 | 2,887 | 2,932 | 2,860 | 2,932 | 53,100 |
| 2022/03/28 | 2,973 | 2,982 | 2,840 | 2,943 | 57,800 |
| 2022/03/25 | 2,993 | 3,035 | 2,943 | 3,030 | 62,700 |
| 2022/03/24 | 2,800 | 2,964 | 2,783 | 2,964 | 120,900 |
| 2022/03/23 | 2,739 | 2,820 | 2,735 | 2,801 | 61,700 |
| 2022/03/22 | 2,701 | 2,723 | 2,672 | 2,713 | 35,400 |
| 2022/03/18 | 2,637 | 2,719 | 2,637 | 2,686 | 22,500 |
| 2022/03/17 | 2,665 | 2,687 | 2,614 | 2,687 | 20,000 |
| 2022/03/16 | 2,635 | 2,640 | 2,560 | 2,615 | 41,500 |
| 2022/03/15 | 2,734 | 2,735 | 2,620 | 2,635 | 43,000 |
| 2022/03/14 | 2,705 | 2,779 | 2,679 | 2,734 | 47,900 |
| 2022/03/11 | 2,615 | 2,766 | 2,598 | 2,702 | 106,800 |
| 2022/03/10 | 2,572 | 2,618 | 2,560 | 2,618 | 42,100 |
| 2022/03/09 | 2,464 | 2,517 | 2,460 | 2,500 | 29,100 |
| 2022/03/08 | 2,480 | 2,552 | 2,463 | 2,484 | 34,900 |
| 2022/03/07 | 2,505 | 2,555 | 2,486 | 2,524 | 32,300 |
| 2022/03/04 | 2,557 | 2,571 | 2,513 | 2,538 | 22,600 |
| 2022/03/03 | 2,597 | 2,649 | 2,568 | 2,589 | 16,200 |
| 2022/03/02 | 2,549 | 2,600 | 2,516 | 2,584 | 23,700 |
| 2022/03/01 | 2,454 | 2,571 | 2,454 | 2,559 | 29,700 |
| 2022/02/28 | 2,465 | 2,465 | 2,406 | 2,454 | 24,100 |
| 2022/02/25 | 2,382 | 2,429 | 2,329 | 2,429 | 26,300 |
| 2022/02/24 | 2,310 | 2,344 | 2,281 | 2,311 | 37,500 |
| 2022/02/22 | 2,410 | 2,441 | 2,358 | 2,360 | 29,500 |
| 2022/02/21 | 2,437 | 2,462 | 2,415 | 2,462 | 19,100 |
| 2022/02/18 | 2,475 | 2,495 | 2,411 | 2,487 | 37,800 |
| 2022/02/17 | 2,543 | 2,543 | 2,491 | 2,497 | 43,200 |
| 2022/02/16 | 2,578 | 2,578 | 2,470 | 2,543 | 60,200 |
| 2022/02/15 | 2,549 | 2,610 | 2,470 | 2,528 | 75,300 |
| 2022/02/14 | 2,409 | 2,427 | 2,360 | 2,379 | 50,900 |
| 2022/02/10 | 2,488 | 2,510 | 2,437 | 2,459 | 25,700 |
| 2022/02/09 | 2,434 | 2,498 | 2,427 | 2,488 | 29,700 |
| 2022/02/08 | 2,482 | 2,487 | 2,423 | 2,423 | 26,600 |
| 2022/02/07 | 2,498 | 2,520 | 2,453 | 2,483 | 53,500 |
| 2022/02/04 | 2,400 | 2,475 | 2,377 | 2,470 | 37,000 |
| 2022/02/03 | 2,460 | 2,460 | 2,364 | 2,409 | 22,300 |
| 2022/02/02 | 2,377 | 2,464 | 2,348 | 2,420 | 34,500 |
| 2022/02/01 | 2,408 | 2,446 | 2,353 | 2,377 | 34,600 |
| 2022/01/31 | 2,312 | 2,427 | 2,312 | 2,408 | 34,600 |
| 2022/01/28 | 2,262 | 2,358 | 2,234 | 2,334 | 41,000 |
| 2022/01/27 | 2,363 | 2,384 | 2,230 | 2,257 | 80,600 |
| 2022/01/26 | 2,340 | 2,352 | 2,293 | 2,312 | 56,100 |
| 2022/01/25 | 2,438 | 2,450 | 2,338 | 2,356 | 52,100 |
| 2022/01/24 | 2,361 | 2,454 | 2,340 | 2,438 | 41,900 |
| 2022/01/21 | 2,355 | 2,411 | 2,317 | 2,388 | 68,600 |
| 2022/01/20 | 2,450 | 2,459 | 2,360 | 2,393 | 101,000 |
| 2022/01/19 | 2,552 | 2,556 | 2,462 | 2,494 | 80,300 |
| 2022/01/18 | 2,690 | 2,719 | 2,589 | 2,596 | 65,700 |
| 2022/01/17 | 2,626 | 2,710 | 2,613 | 2,690 | 63,300 |
| 2022/01/14 | 2,540 | 2,650 | 2,511 | 2,627 | 127,500 |
| 2022/01/13 | 2,517 | 2,528 | 2,445 | 2,504 | 71,200 |
| 2022/01/12 | 2,576 | 2,576 | 2,508 | 2,546 | 94,100 |
| 2022/01/11 | 2,742 | 2,742 | 2,564 | 2,588 | 101,500 |
| 2022/01/07 | 2,728 | 2,797 | 2,710 | 2,766 | 64,200 |
| 2022/01/06 | 2,777 | 2,777 | 2,672 | 2,674 | 91,700 |
| 2022/01/05 | 2,811 | 2,879 | 2,795 | 2,832 | 62,500 |
| 2022/01/04 | 2,812 | 2,815 | 2,772 | 2,806 | 57,800 |