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
2023/12/29 1,482 1,544 1,474 1,544 143,200
2023/12/28 1,523 1,537 1,482 1,485 392,400
2023/12/27 1,552 1,575 1,548 1,569 464,900
2023/12/26 1,566 1,572 1,552 1,557 64,600
2023/12/25 1,558 1,579 1,551 1,553 150,700
2023/12/22 1,561 1,584 1,557 1,564 79,500
2023/12/21 1,551 1,559 1,532 1,556 73,700
2023/12/20 1,570 1,588 1,547 1,563 89,900
2023/12/19 1,554 1,578 1,543 1,572 64,000
2023/12/18 1,579 1,589 1,552 1,557 81,600
2023/12/15 1,544 1,586 1,544 1,576 68,500
2023/12/14 1,570 1,570 1,531 1,556 116,900
2023/12/13 1,528 1,567 1,527 1,554 98,200
2023/12/12 1,535 1,552 1,509 1,529 121,900
2023/12/11 1,503 1,532 1,498 1,532 126,400
2023/12/08 1,477 1,525 1,468 1,506 220,600
2023/12/07 1,469 1,494 1,458 1,480 93,500
2023/12/06 1,437 1,476 1,437 1,469 53,200
2023/12/05 1,485 1,485 1,439 1,439 76,600
2023/12/04 1,465 1,480 1,456 1,474 75,800
2023/12/01 1,494 1,494 1,466 1,469 54,400
2023/11/30 1,501 1,507 1,481 1,498 46,700
2023/11/29 1,496 1,522 1,496 1,511 44,700
2023/11/28 1,471 1,508 1,464 1,505 65,600
2023/11/27 1,476 1,492 1,471 1,485 66,000
2023/11/24 1,485 1,486 1,452 1,458 72,200
2023/11/22 1,467 1,482 1,454 1,481 75,300
2023/11/21 1,462 1,507 1,460 1,483 299,100
2023/11/20 1,404 1,424 1,401 1,405 77,100
2023/11/17 1,403 1,403 1,381 1,403 61,600
2023/11/16 1,377 1,407 1,367 1,407 108,100
2023/11/15 1,323 1,377 1,323 1,377 159,000
2023/11/14 1,300 1,304 1,292 1,298 37,600
2023/11/13 1,303 1,305 1,295 1,301 23,100
2023/11/10 1,293 1,301 1,287 1,301 29,600
2023/11/09 1,288 1,308 1,284 1,304 70,600
2023/11/08 1,314 1,316 1,289 1,295 48,700
2023/11/07 1,301 1,308 1,296 1,308 31,100
2023/11/06 1,296 1,314 1,292 1,306 95,100
2023/11/02 1,284 1,290 1,279 1,290 39,000
2023/11/01 1,287 1,291 1,270 1,281 83,300
2023/10/31 1,251 1,276 1,246 1,274 59,600
2023/10/30 1,238 1,247 1,229 1,244 32,100
2023/10/27 1,224 1,238 1,220 1,238 35,800
2023/10/26 1,214 1,219 1,201 1,212 29,800
2023/10/25 1,224 1,228 1,217 1,218 36,100
2023/10/24 1,198 1,211 1,169 1,210 71,200
2023/10/23 1,215 1,217 1,195 1,196 54,600
2023/10/20 1,212 1,216 1,204 1,212 26,200
2023/10/19 1,215 1,222 1,210 1,210 17,500
2023/10/18 1,218 1,223 1,209 1,221 30,400
2023/10/17 1,225 1,232 1,215 1,223 43,700
2023/10/16 1,227 1,233 1,201 1,208 71,300
2023/10/13 1,246 1,247 1,222 1,229 74,400
2023/10/12 1,234 1,249 1,230 1,246 64,700
2023/10/11 1,249 1,249 1,225 1,232 64,600
2023/10/10 1,236 1,242 1,231 1,241 106,900
2023/10/06 1,243 1,251 1,232 1,238 103,000
2023/10/05 1,193 1,228 1,193 1,225 210,400
2023/10/04 1,189 1,206 1,188 1,188 236,400
2023/10/03 1,255 1,255 1,205 1,207 179,900
2023/10/02 1,271 1,284 1,260 1,260 103,700
2023/09/29 1,260 1,268 1,259 1,268 41,700
2023/09/28 1,268 1,268 1,252 1,260 74,500
2023/09/27 1,261 1,268 1,251 1,267 73,400
2023/09/26 1,276 1,286 1,267 1,269 62,800
2023/09/25 1,281 1,285 1,263 1,267 64,200
2023/09/22 1,245 1,277 1,243 1,270 66,000
2023/09/21 1,276 1,276 1,251 1,251 73,300
2023/09/20 1,276 1,286 1,266 1,267 42,400
2023/09/19 1,271 1,274 1,264 1,274 33,000
2023/09/15 1,276 1,276 1,257 1,270 52,100
2023/09/14 1,279 1,280 1,267 1,271 29,200
2023/09/13 1,272 1,277 1,265 1,277 38,400
2023/09/12 1,259 1,272 1,259 1,271 15,000
2023/09/11 1,262 1,271 1,253 1,259 28,400
2023/09/08 1,269 1,272 1,251 1,254 94,500
2023/09/07 1,287 1,287 1,272 1,274 52,000
2023/09/06 1,284 1,293 1,277 1,288 51,900
2023/09/05 1,275 1,285 1,269 1,284 39,200
2023/09/04 1,273 1,276 1,265 1,275 38,900
2023/09/01 1,262 1,270 1,262 1,270 32,200
2023/08/31 1,263 1,271 1,263 1,268 27,600
2023/08/30 1,276 1,276 1,260 1,260 38,800
2023/08/29 1,250 1,265 1,250 1,265 40,300
2023/08/28 1,243 1,248 1,237 1,245 34,300
2023/08/25 1,213 1,233 1,208 1,233 49,900
2023/08/24 1,220 1,229 1,215 1,219 37,300
2023/08/23 1,190 1,219 1,190 1,219 40,000
2023/08/22 1,200 1,209 1,187 1,196 59,300
2023/08/21 1,174 1,206 1,174 1,196 86,100
2023/08/18 1,157 1,172 1,156 1,172 77,900
2023/08/17 1,188 1,188 1,155 1,163 137,300
2023/08/16 1,209 1,219 1,193 1,193 112,000
2023/08/15 1,234 1,234 1,211 1,213 155,700
2023/08/14 1,256 1,266 1,232 1,238 120,400
2023/08/10 1,250 1,251 1,244 1,251 61,800
2023/08/09 1,250 1,256 1,246 1,251 48,700
2023/08/08 1,255 1,265 1,249 1,262 26,600
2023/08/07 1,245 1,261 1,242 1,261 41,900
2023/08/04 1,251 1,257 1,243 1,250 49,000
2023/08/03 1,275 1,275 1,257 1,261 52,800
2023/08/02 1,294 1,297 1,284 1,288 49,000
2023/08/01 1,306 1,308 1,295 1,305 33,200
2023/07/31 1,317 1,317 1,298 1,307 57,300
2023/07/28 1,275 1,303 1,274 1,303 57,200
2023/07/27 1,278 1,294 1,269 1,293 40,600
2023/07/26 1,289 1,289 1,275 1,285 30,400
2023/07/25 1,278 1,291 1,270 1,291 31,900
2023/07/24 1,278 1,282 1,271 1,278 25,300
2023/07/21 1,267 1,276 1,258 1,267 41,000
2023/07/20 1,285 1,292 1,272 1,272 59,900
2023/07/19 1,260 1,280 1,260 1,280 41,400
2023/07/18 1,273 1,275 1,249 1,254 75,000
2023/07/14 1,287 1,291 1,260 1,274 73,400
2023/07/13 1,243 1,274 1,241 1,274 56,300
2023/07/12 1,270 1,270 1,237 1,245 189,100
2023/07/11 1,285 1,305 1,275 1,278 176,500
2023/07/10 1,297 1,297 1,274 1,286 149,000
2023/07/07 1,304 1,317 1,289 1,306 69,000
2023/07/06 1,350 1,351 1,315 1,316 146,100
2023/07/05 1,375 1,375 1,353 1,360 139,900
2023/07/04 1,403 1,408 1,387 1,391 84,500
2023/07/03 1,434 1,452 1,414 1,417 44,900
2023/06/30 1,426 1,452 1,421 1,442 67,100
2023/06/29 1,402 1,432 1,396 1,428 101,700
2023/06/28 1,381 1,405 1,377 1,405 82,400
2023/06/27 1,352 1,373 1,347 1,370 52,900
2023/06/26 1,359 1,374 1,351 1,361 79,800
2023/06/23 1,403 1,403 1,359 1,369 210,900
2023/06/22 1,403 1,407 1,391 1,391 113,400
2023/06/21 1,407 1,413 1,400 1,407 109,300
2023/06/20 1,407 1,421 1,399 1,421 45,800
2023/06/19 1,410 1,413 1,401 1,413 29,600
2023/06/16 1,402 1,410 1,395 1,410 72,500
2023/06/15 1,427 1,427 1,397 1,402 87,400
2023/06/14 1,435 1,435 1,411 1,419 29,600
2023/06/13 1,420 1,438 1,420 1,427 43,400
2023/06/12 1,400 1,415 1,387 1,415 68,400
2023/06/09 1,405 1,405 1,393 1,397 103,500
2023/06/08 1,420 1,420 1,400 1,400 89,100
2023/06/07 1,431 1,445 1,425 1,428 40,600
2023/06/06 1,444 1,444 1,425 1,431 18,700
2023/06/05 1,457 1,463 1,448 1,451 31,700
2023/06/02 1,405 1,446 1,405 1,446 32,500
2023/06/01 1,409 1,416 1,402 1,404 36,900
2023/05/31 1,410 1,424 1,399 1,409 108,700
2023/05/30 1,420 1,424 1,410 1,417 77,800
2023/05/29 1,455 1,463 1,419 1,422 153,200
2023/05/26 1,436 1,443 1,415 1,425 49,600
2023/05/25 1,472 1,472 1,430 1,430 108,500
2023/05/24 1,489 1,493 1,461 1,484 42,300
2023/05/23 1,500 1,501 1,479 1,492 32,500
2023/05/22 1,507 1,507 1,492 1,498 26,700
2023/05/19 1,533 1,537 1,507 1,507 33,800
2023/05/18 1,512 1,532 1,499 1,521 51,600
2023/05/17 1,470 1,513 1,453 1,501 68,100
2023/05/16 1,520 1,522 1,476 1,476 66,600
2023/05/15 1,530 1,530 1,506 1,506 28,900
2023/05/12 1,530 1,530 1,519 1,523 21,100
2023/05/11 1,526 1,530 1,518 1,524 16,100
2023/05/10 1,526 1,530 1,517 1,518 16,300
2023/05/09 1,506 1,531 1,506 1,526 39,900
2023/05/08 1,500 1,508 1,493 1,502 28,500
2023/05/02 1,513 1,513 1,496 1,500 20,800
2023/05/01 1,529 1,529 1,509 1,516 25,800
2023/04/28 1,509 1,515 1,492 1,509 49,700
2023/04/27 1,509 1,511 1,486 1,489 43,000
2023/04/26 1,510 1,511 1,495 1,509 39,200
2023/04/25 1,528 1,535 1,514 1,514 42,300
2023/04/24 1,506 1,523 1,506 1,518 25,100
2023/04/21 1,515 1,524 1,503 1,505 38,000
2023/04/20 1,521 1,524 1,511 1,513 25,300
2023/04/19 1,524 1,534 1,511 1,526 49,200
2023/04/18 1,525 1,543 1,524 1,526 31,700
2023/04/17 1,530 1,531 1,521 1,525 22,700
2023/04/14 1,540 1,544 1,520 1,521 58,300
2023/04/13 1,530 1,542 1,523 1,539 40,000
2023/04/12 1,533 1,541 1,524 1,530 75,700
2023/04/11 1,550 1,556 1,531 1,535 59,900
2023/04/10 1,565 1,569 1,542 1,550 49,600
2023/04/07 1,570 1,574 1,553 1,567 31,600
2023/04/06 1,556 1,567 1,547 1,557 37,300
2023/04/05 1,575 1,581 1,559 1,560 49,100
2023/04/04 1,596 1,596 1,566 1,579 61,000
2023/04/03 1,600 1,619 1,586 1,596 59,100
2023/03/31 1,593 1,597 1,573 1,580 46,900
2023/03/30 1,580 1,586 1,571 1,578 65,800
2023/03/29 1,581 1,602 1,573 1,596 103,100
2023/03/28 1,596 1,596 1,572 1,580 40,400
2023/03/27 1,628 1,632 1,589 1,597 54,700
2023/03/24 1,641 1,665 1,640 1,655 28,900
2023/03/23 1,613 1,642 1,598 1,637 36,100
2023/03/22 1,596 1,627 1,590 1,613 42,600
2023/03/20 1,635 1,635 1,553 1,556 69,900
2023/03/17 1,649 1,651 1,640 1,641 32,500
2023/03/16 1,616 1,628 1,599 1,620 52,600
2023/03/15 1,650 1,681 1,650 1,656 30,900
2023/03/14 1,625 1,641 1,610 1,621 58,600
2023/03/13 1,638 1,662 1,633 1,659 31,900
2023/03/10 1,687 1,689 1,666 1,671 43,700
2023/03/09 1,660 1,697 1,660 1,696 41,100
2023/03/08 1,639 1,657 1,628 1,647 26,600
2023/03/07 1,665 1,674 1,646 1,646 39,400
2023/03/06 1,654 1,662 1,645 1,661 27,000
2023/03/03 1,658 1,669 1,642 1,657 40,100
2023/03/02 1,628 1,652 1,620 1,643 53,200
2023/03/01 1,616 1,625 1,608 1,623 35,500
2023/02/28 1,598 1,626 1,598 1,616 49,200
2023/02/27 1,590 1,605 1,579 1,589 47,600
2023/02/24 1,608 1,614 1,590 1,601 54,200
2023/02/22 1,601 1,615 1,576 1,594 78,000
2023/02/21 1,624 1,667 1,621 1,621 131,100
2023/02/20 1,716 1,716 1,580 1,590 288,300
2023/02/17 1,708 1,737 1,698 1,733 57,300
2023/02/16 1,671 1,741 1,645 1,740 75,700
2023/02/15 1,668 1,695 1,658 1,671 50,400
2023/02/14 1,675 1,680 1,621 1,631 49,200
2023/02/13 1,690 1,692 1,650 1,650 38,100
2023/02/10 1,698 1,729 1,693 1,701 39,300
2023/02/09 1,655 1,705 1,655 1,698 24,600
2023/02/08 1,680 1,683 1,646 1,673 51,700
2023/02/07 1,698 1,705 1,680 1,682 34,200
2023/02/06 1,705 1,707 1,685 1,697 46,400
2023/02/03 1,703 1,718 1,695 1,713 29,200
2023/02/02 1,706 1,730 1,706 1,725 24,900
2023/02/01 1,716 1,731 1,706 1,708 22,900
2023/01/31 1,736 1,754 1,720 1,724 36,500
2023/01/30 1,706 1,729 1,698 1,729 36,800
2023/01/27 1,688 1,715 1,681 1,706 39,000
2023/01/26 1,725 1,725 1,690 1,692 33,000
2023/01/25 1,727 1,733 1,711 1,720 66,400
2023/01/24 1,695 1,724 1,695 1,715 65,200
2023/01/23 1,685 1,697 1,681 1,686 56,200
2023/01/20 1,647 1,673 1,645 1,659 57,500
2023/01/19 1,611 1,638 1,595 1,632 61,800
2023/01/18 1,594 1,624 1,570 1,624 53,500
2023/01/17 1,574 1,619 1,574 1,594 46,400
2023/01/16 1,607 1,622 1,569 1,574 63,700
2023/01/13 1,569 1,613 1,569 1,607 86,500
2023/01/12 1,532 1,580 1,524 1,569 91,900
2023/01/11 1,453 1,531 1,453 1,522 114,500
2023/01/10 1,417 1,430 1,395 1,412 76,400
2023/01/06 1,421 1,433 1,409 1,416 102,300
2023/01/05 1,500 1,509 1,437 1,440 92,300
2023/01/04 1,564 1,564 1,504 1,507 89,600

このページの先頭へ