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

バーチャレクス・ホールディングス(6193)の株価時系列情報

バーチャレクス・ホールディングス(6193)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
2016/12/30 1,148 1,168 1,128 1,156 34,400
2016/12/29 1,189 1,189 1,140 1,156 41,300
2016/12/28 1,173 1,194 1,165 1,181 31,900
2016/12/27 1,204 1,204 1,152 1,179 43,100
2016/12/26 1,125 1,206 1,125 1,193 100,100
2016/12/22 1,130 1,134 1,099 1,115 45,300
2016/12/21 1,147 1,153 1,133 1,143 44,700
2016/12/20 1,151 1,168 1,137 1,145 20,100
2016/12/19 1,157 1,167 1,150 1,150 20,700
2016/12/16 1,170 1,170 1,133 1,147 24,800
2016/12/15 1,140 1,170 1,140 1,152 32,600
2016/12/14 1,150 1,165 1,134 1,138 28,300
2016/12/13 1,134 1,146 1,109 1,144 39,600
2016/12/12 1,104 1,144 1,104 1,125 48,600
2016/12/09 1,121 1,122 1,095 1,114 58,100
2016/12/08 1,140 1,163 1,133 1,133 31,700
2016/12/07 1,155 1,156 1,139 1,144 28,900
2016/12/06 1,134 1,187 1,134 1,162 34,900
2016/12/05 1,168 1,168 1,136 1,155 50,000
2016/12/02 1,206 1,207 1,157 1,176 44,800
2016/12/01 1,200 1,235 1,200 1,201 54,200
2016/11/30 1,185 1,207 1,173 1,192 49,200
2016/11/29 1,227 1,227 1,170 1,190 97,800
2016/11/28 1,225 1,273 1,202 1,233 85,000
2016/11/25 1,305 1,338 1,201 1,222 344,700
2016/11/24 1,247 1,293 1,229 1,262 187,900
2016/11/22 1,157 1,228 1,144 1,221 99,600
2016/11/21 1,168 1,173 1,121 1,144 55,300
2016/11/18 1,188 1,202 1,152 1,164 55,500
2016/11/17 1,259 1,264 1,182 1,187 190,400
2016/11/16 1,126 1,185 1,110 1,180 71,800
2016/11/15 1,121 1,135 1,090 1,108 48,200
2016/11/14 1,080 1,160 1,080 1,119 98,700
2016/11/11 1,128 1,128 1,074 1,105 59,500
2016/11/10 1,121 1,136 1,095 1,131 66,300
2016/11/09 1,112 1,156 1,001 1,041 163,400
2016/11/08 1,146 1,162 1,111 1,128 49,400
2016/11/07 1,130 1,161 1,118 1,143 82,400
2016/11/04 1,110 1,129 1,086 1,110 85,200
2016/11/02 1,165 1,181 1,085 1,140 157,700
2016/11/01 1,185 1,214 1,153 1,202 95,400
2016/10/31 1,153 1,189 1,139 1,176 96,900
2016/10/28 1,188 1,189 1,132 1,150 186,600
2016/10/27 1,255 1,257 1,168 1,200 161,900
2016/10/26 1,305 1,340 1,247 1,255 195,100
2016/10/25 1,276 1,316 1,240 1,293 284,600
2016/10/24 1,340 1,418 1,267 1,280 1,142,700
2016/10/21 1,160 1,242 1,148 1,235 483,000
2016/10/20 1,172 1,235 1,126 1,165 509,900
2016/10/19 1,080 1,235 1,080 1,135 841,100
2016/10/18 1,025 1,064 1,025 1,043 55,400
2016/10/17 1,020 1,068 1,002 1,021 54,100
2016/10/14 1,020 1,090 1,018 1,027 132,600
2016/10/13 1,022 1,031 983 1,018 97,900
2016/10/12 1,072 1,072 1,030 1,043 119,800
2016/10/11 1,075 1,200 1,073 1,093 631,800
2016/10/07 962 1,080 929 1,049 394,000
2016/10/06 987 1,025 953 962 296,800
2016/10/05 902 960 902 949 81,200
2016/10/04 902 915 889 901 34,800
2016/10/03 909 909 893 897 34,500
2016/09/30 922 923 887 894 48,400
2016/09/29 900 939 890 907 74,000
2016/09/28 890 894 875 894 36,000
2016/09/27 877 884 857 877 34,100
2016/09/26 885 915 876 887 70,800
2016/09/23 860 885 846 871 59,800
2016/09/21 859 859 843 850 31,700
2016/09/20 867 867 845 857 67,400
2016/09/16 914 914 864 873 142,300
2016/09/15 1,013 1,086 895 900 460,000
2016/09/14 899 1,042 899 1,042 1,007,700
2016/09/13 871 896 870 892 31,200
2016/09/12 881 885 868 871 29,000
2016/09/09 884 897 874 894 33,800
2016/09/08 903 904 875 884 46,800
2016/09/07 893 901 875 901 34,900
2016/09/06 851 905 851 900 80,600
2016/09/05 858 859 841 854 18,600
2016/09/02 852 858 841 846 33,400
2016/09/01 879 879 854 856 50,100
2016/08/31 900 900 869 870 39,800
2016/08/30 886 915 865 906 90,400
2016/08/29 906 906 856 876 74,600
2016/08/26 915 921 891 897 81,700
2016/08/25 966 968 933 940 94,900
2016/08/24 1,015 1,020 979 981 82,700
2016/08/23 1,003 1,039 996 1,009 85,300
2016/08/22 1,125 1,125 1,040 1,045 69,800
2016/08/19 1,096 1,131 1,040 1,075 153,500
2016/08/18 1,006 1,079 987 1,017 95,800
2016/08/17 1,016 1,030 1,006 1,006 38,800
2016/08/16 1,022 1,050 1,011 1,016 57,900
2016/08/15 1,022 1,037 1,014 1,020 33,800
2016/08/12 1,023 1,030 1,010 1,020 103,100
2016/08/10 1,030 1,120 1,023 1,108 93,900
2016/08/09 1,036 1,048 1,015 1,023 81,300
2016/08/08 1,120 1,120 1,038 1,041 52,500
2016/08/05 1,077 1,180 1,062 1,095 332,300
2016/08/04 1,070 1,077 1,031 1,055 98,600
2016/08/03 1,082 1,095 1,020 1,035 100,200
2016/08/02 1,131 1,139 1,079 1,097 64,600
2016/08/01 1,160 1,194 1,128 1,132 61,800
2016/07/29 1,170 1,186 1,109 1,171 82,000
2016/07/28 1,180 1,200 1,114 1,200 148,200
2016/07/27 1,150 1,333 1,134 1,260 1,041,700
2016/07/26 1,145 1,150 1,041 1,095 106,800
2016/07/25 1,154 1,190 1,126 1,129 83,400
2016/07/22 1,220 1,220 1,124 1,163 129,600
2016/07/21 1,250 1,272 1,180 1,216 202,700
2016/07/20 1,270 1,408 1,251 1,280 686,600
2016/07/19 1,285 1,331 1,160 1,184 345,000
2016/07/15 1,472 1,533 1,312 1,333 443,800
2016/07/14 1,620 1,639 1,500 1,536 447,900
2016/07/13 1,624 1,675 1,491 1,540 1,690,400
2016/07/12 1,830 1,867 1,622 1,622 1,973,200
2016/07/11 1,805 1,986 1,704 1,752 5,863,700
2016/07/08 1,796 1,921 1,575 1,685 4,541,000
2016/07/07 1,650 1,970 1,635 1,836 7,393,200
2016/07/06 1,626 1,832 1,481 1,570 4,669,100
2016/07/05 1,570 1,746 1,536 1,746 4,518,600
2016/07/04 1,175 1,446 1,175 1,446 2,650,600
2016/07/01 1,121 1,209 1,095 1,146 348,500
2016/06/30 1,135 1,163 1,036 1,147 394,700
2016/06/29 1,157 1,203 1,103 1,123 382,200
2016/06/28 1,055 1,285 1,005 1,104 1,254,900
2016/06/27 1,065 1,138 973 1,052 509,200
2016/06/24 1,250 1,253 965 1,044 761,000
2016/06/23 1,235 1,382 1,142 1,200 5,371,500

このページの先頭へ