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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,317 | 1,332 | 1,304 | 1,332 | 23,800 |
| 2024/04/25 | 1,320 | 1,320 | 1,306 | 1,309 | 27,300 |
| 2024/04/24 | 1,309 | 1,314 | 1,308 | 1,312 | 19,000 |
| 2024/04/23 | 1,306 | 1,312 | 1,298 | 1,298 | 29,000 |
| 2024/04/22 | 1,308 | 1,313 | 1,300 | 1,306 | 27,500 |
| 2024/04/19 | 1,320 | 1,320 | 1,277 | 1,290 | 63,500 |
| 2024/04/18 | 1,309 | 1,333 | 1,304 | 1,325 | 26,100 |
| 2024/04/17 | 1,322 | 1,322 | 1,297 | 1,309 | 31,800 |
| 2024/04/16 | 1,320 | 1,322 | 1,311 | 1,315 | 32,300 |
| 2024/04/15 | 1,337 | 1,337 | 1,322 | 1,325 | 20,800 |
| 2024/04/12 | 1,336 | 1,346 | 1,329 | 1,337 | 32,300 |
| 2024/04/11 | 1,330 | 1,336 | 1,324 | 1,328 | 12,500 |
| 2024/04/10 | 1,339 | 1,344 | 1,330 | 1,337 | 25,000 |
| 2024/04/09 | 1,324 | 1,337 | 1,312 | 1,334 | 27,200 |
| 2024/04/08 | 1,321 | 1,326 | 1,307 | 1,316 | 29,500 |
| 2024/04/05 | 1,315 | 1,324 | 1,306 | 1,312 | 43,500 |
| 2024/04/04 | 1,326 | 1,344 | 1,321 | 1,326 | 42,000 |
| 2024/04/03 | 1,330 | 1,344 | 1,325 | 1,328 | 53,200 |
| 2024/04/02 | 1,359 | 1,359 | 1,328 | 1,330 | 39,800 |
| 2024/04/01 | 1,364 | 1,372 | 1,351 | 1,359 | 37,100 |
| 2024/03/29 | 1,328 | 1,356 | 1,328 | 1,356 | 41,000 |
| 2024/03/28 | 1,353 | 1,360 | 1,332 | 1,333 | 33,000 |
| 2024/03/27 | 1,353 | 1,354 | 1,345 | 1,347 | 49,300 |
| 2024/03/26 | 1,325 | 1,336 | 1,316 | 1,331 | 34,700 |
| 2024/03/25 | 1,335 | 1,347 | 1,327 | 1,330 | 48,300 |
| 2024/03/22 | 1,325 | 1,339 | 1,316 | 1,330 | 50,300 |
| 2024/03/21 | 1,360 | 1,360 | 1,317 | 1,318 | 55,700 |
| 2024/03/19 | 1,337 | 1,358 | 1,321 | 1,349 | 78,900 |
| 2024/03/18 | 1,353 | 1,359 | 1,330 | 1,335 | 44,600 |
| 2024/03/15 | 1,388 | 1,388 | 1,347 | 1,348 | 74,300 |
| 2024/03/14 | 1,369 | 1,411 | 1,360 | 1,396 | 326,700 |
| 2024/03/13 | 1,318 | 1,324 | 1,296 | 1,307 | 28,400 |
| 2024/03/12 | 1,286 | 1,319 | 1,281 | 1,318 | 24,900 |
| 2024/03/11 | 1,310 | 1,316 | 1,286 | 1,300 | 49,200 |
| 2024/03/08 | 1,300 | 1,326 | 1,290 | 1,324 | 53,500 |
| 2024/03/07 | 1,305 | 1,320 | 1,298 | 1,313 | 58,900 |
| 2024/03/06 | 1,274 | 1,323 | 1,272 | 1,304 | 76,000 |
| 2024/03/05 | 1,310 | 1,310 | 1,280 | 1,280 | 72,900 |
| 2024/03/04 | 1,339 | 1,339 | 1,312 | 1,314 | 44,100 |
| 2024/03/01 | 1,380 | 1,380 | 1,346 | 1,346 | 24,500 |
| 2024/02/29 | 1,377 | 1,380 | 1,366 | 1,370 | 24,300 |
| 2024/02/28 | 1,360 | 1,385 | 1,349 | 1,366 | 35,200 |
| 2024/02/27 | 1,352 | 1,364 | 1,341 | 1,363 | 42,100 |
| 2024/02/26 | 1,346 | 1,367 | 1,346 | 1,359 | 35,800 |
| 2024/02/22 | 1,351 | 1,351 | 1,335 | 1,340 | 26,700 |
| 2024/02/21 | 1,360 | 1,360 | 1,328 | 1,334 | 35,900 |
| 2024/02/20 | 1,380 | 1,390 | 1,366 | 1,366 | 27,500 |
| 2024/02/19 | 1,385 | 1,402 | 1,379 | 1,380 | 47,700 |
| 2024/02/16 | 1,374 | 1,402 | 1,367 | 1,391 | 70,800 |
| 2024/02/15 | 1,335 | 1,378 | 1,303 | 1,364 | 82,200 |
| 2024/02/14 | 1,353 | 1,353 | 1,302 | 1,307 | 115,400 |
| 2024/02/13 | 1,359 | 1,377 | 1,358 | 1,362 | 88,300 |
| 2024/02/09 | 1,355 | 1,368 | 1,353 | 1,358 | 68,700 |
| 2024/02/08 | 1,380 | 1,387 | 1,362 | 1,370 | 68,200 |
| 2024/02/07 | 1,393 | 1,401 | 1,375 | 1,391 | 77,100 |
| 2024/02/06 | 1,407 | 1,417 | 1,393 | 1,401 | 44,100 |
| 2024/02/05 | 1,422 | 1,427 | 1,405 | 1,419 | 51,300 |
| 2024/02/02 | 1,405 | 1,438 | 1,403 | 1,419 | 49,000 |
| 2024/02/01 | 1,420 | 1,435 | 1,402 | 1,411 | 43,400 |
| 2024/01/31 | 1,436 | 1,437 | 1,419 | 1,435 | 42,500 |
| 2024/01/30 | 1,451 | 1,458 | 1,426 | 1,452 | 78,600 |
| 2024/01/29 | 1,455 | 1,456 | 1,434 | 1,445 | 60,700 |
| 2024/01/26 | 1,445 | 1,478 | 1,445 | 1,454 | 40,000 |
| 2024/01/25 | 1,468 | 1,469 | 1,445 | 1,460 | 44,000 |
| 2024/01/24 | 1,467 | 1,476 | 1,445 | 1,464 | 43,900 |
| 2024/01/23 | 1,488 | 1,505 | 1,476 | 1,479 | 34,800 |
| 2024/01/22 | 1,485 | 1,492 | 1,476 | 1,480 | 20,300 |
| 2024/01/19 | 1,500 | 1,501 | 1,471 | 1,478 | 41,000 |
| 2024/01/18 | 1,500 | 1,514 | 1,495 | 1,496 | 45,900 |
| 2024/01/17 | 1,547 | 1,552 | 1,509 | 1,509 | 46,300 |
| 2024/01/16 | 1,536 | 1,556 | 1,526 | 1,550 | 87,200 |
| 2024/01/15 | 1,468 | 1,537 | 1,466 | 1,536 | 72,800 |
| 2024/01/12 | 1,511 | 1,516 | 1,466 | 1,467 | 59,400 |
| 2024/01/11 | 1,516 | 1,547 | 1,496 | 1,510 | 80,200 |
| 2024/01/10 | 1,513 | 1,529 | 1,506 | 1,516 | 79,100 |
| 2024/01/09 | 1,496 | 1,540 | 1,496 | 1,525 | 98,300 |
| 2024/01/05 | 1,505 | 1,514 | 1,482 | 1,491 | 105,500 |
| 2024/01/04 | 1,530 | 1,530 | 1,488 | 1,503 | 86,300 |