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

ＶＲＡＩＮ　Ｓｏｌｕｔｉｏｎ(135A)の株価時系列情報

ＶＲＡＩＮ　Ｓｏｌｕｔｉｏｎ(135A)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
2025/06/12 2,686 2,821 2,680 2,758 198,900
2025/06/11 2,750 2,755 2,665 2,675 146,600
2025/06/10 2,609 2,735 2,580 2,695 204,100
2025/06/09 2,541 2,650 2,505 2,559 146,900
2025/06/06 2,455 2,550 2,412 2,424 149,900
2025/06/05 2,568 2,685 2,522 2,523 140,300
2025/06/04 2,624 2,684 2,557 2,584 131,100
2025/06/03 2,616 2,690 2,608 2,624 124,400
2025/06/02 2,668 2,688 2,603 2,616 125,600
2025/05/30 2,524 2,636 2,494 2,593 165,600
2025/05/29 2,490 2,550 2,470 2,525 158,000
2025/05/28 2,481 2,481 2,410 2,420 102,600
2025/05/27 2,428 2,494 2,396 2,480 132,500
2025/05/26 2,238 2,453 2,230 2,382 238,200
2025/05/23 2,266 2,323 2,171 2,226 146,600
2025/05/22 2,216 2,320 2,187 2,280 128,700
2025/05/21 2,330 2,350 2,180 2,262 201,800
2025/05/20 2,171 2,289 2,155 2,270 137,000
2025/05/19 2,199 2,199 2,126 2,135 95,500
2025/05/16 2,182 2,244 2,136 2,218 87,700
2025/05/15 2,142 2,192 2,109 2,172 82,900
2025/05/14 2,227 2,227 2,156 2,166 78,300
2025/05/13 2,329 2,329 2,215 2,232 111,700
2025/05/12 2,308 2,323 2,201 2,229 78,600
2025/05/09 2,255 2,282 2,217 2,258 33,100
2025/05/08 2,375 2,375 2,225 2,235 85,900
2025/05/07 2,318 2,405 2,312 2,326 59,100
2025/05/02 2,325 2,396 2,265 2,284 75,400
2025/05/01 2,400 2,409 2,322 2,325 102,500
2025/04/30 2,458 2,524 2,380 2,459 94,500
2025/04/28 2,542 2,542 2,468 2,476 83,300
2025/04/25 2,604 2,647 2,537 2,543 118,300
2025/04/24 2,487 2,600 2,466 2,567 156,200
2025/04/23 2,551 2,592 2,421 2,450 142,100
2025/04/22 2,591 2,655 2,513 2,516 131,100
2025/04/21 2,672 2,699 2,567 2,600 213,300
2025/04/18 2,373 2,800 2,344 2,760 402,300
2025/04/17 2,322 2,480 2,290 2,326 159,100
2025/04/16 2,417 2,489 2,351 2,372 387,900
2025/04/15 2,270 2,386 2,260 2,386 348,700
2025/04/14 2,025 2,050 1,971 1,986 132,700
2025/04/11 1,805 1,969 1,782 1,969 52,400
2025/04/10 1,904 1,904 1,791 1,845 58,100
2025/04/09 1,700 1,768 1,655 1,744 70,700
2025/04/08 1,750 1,784 1,713 1,745 66,400
2025/04/07 1,499 1,671 1,481 1,570 109,000
2025/04/04 1,859 1,881 1,721 1,780 150,300
2025/04/03 1,882 1,960 1,874 1,899 73,300
2025/04/02 2,002 2,002 1,912 1,962 54,100
2025/04/01 2,000 2,060 1,974 2,017 69,100
2025/03/31 1,981 1,981 1,878 1,930 82,900
2025/03/28 2,047 2,049 1,995 2,005 37,200
2025/03/27 2,031 2,058 2,020 2,047 34,800
2025/03/26 2,090 2,127 2,036 2,042 49,100
2025/03/25 2,074 2,130 2,065 2,084 45,200
2025/03/24 1,945 2,030 1,945 2,030 59,600
2025/03/21 2,016 2,020 1,941 1,941 76,600
2025/03/19 2,033 2,049 2,004 2,007 53,000
2025/03/18 2,068 2,074 2,040 2,063 28,700
2025/03/17 2,060 2,079 2,013 2,065 45,500
2025/03/14 2,078 2,141 2,039 2,040 59,600
2025/03/13 2,074 2,104 2,063 2,075 31,700
2025/03/12 1,998 2,045 1,996 2,024 21,000
2025/03/11 2,000 2,011 1,913 1,998 72,600
2025/03/10 2,040 2,099 2,025 2,049 21,900
2025/03/07 2,015 2,067 2,006 2,044 28,000
2025/03/06 2,220 2,229 2,065 2,065 28,500
2025/03/05 2,017 2,120 2,001 2,120 42,700
2025/03/04 2,139 2,139 2,020 2,047 45,100
2025/03/03 2,185 2,230 2,117 2,139 32,800
2025/02/28 2,145 2,178 2,101 2,111 63,700
2025/02/27 2,239 2,261 2,173 2,179 54,400
2025/02/26 2,241 2,280 2,216 2,249 46,800
2025/02/25 2,296 2,329 2,258 2,274 39,300
2025/02/21 2,301 2,468 2,293 2,323 61,900
2025/02/20 2,381 2,438 2,311 2,332 59,800
2025/02/19 2,550 2,577 2,351 2,364 131,600
2025/02/18 2,520 2,548 2,460 2,500 100,300
2025/02/17 2,400 2,544 2,350 2,513 96,000
2025/02/14 2,412 2,525 2,382 2,416 155,900
2025/02/13 2,390 2,398 2,305 2,378 95,100
2025/02/12 2,344 2,388 2,166 2,375 173,900
2025/02/10 2,200 2,442 2,200 2,252 236,800
2025/02/07 1,962 2,190 1,961 2,180 150,200
2025/02/06 1,928 1,963 1,910 1,945 33,800
2025/02/05 1,945 1,978 1,915 1,935 46,400
2025/02/04 1,929 2,015 1,922 1,956 71,900
2025/02/03 1,950 2,023 1,900 1,923 72,100
2025/01/31 2,000 2,012 1,955 1,968 104,900
2025/01/30 2,235 2,248 2,060 2,062 188,800
2025/01/29 1,967 2,124 1,917 2,115 124,400
2025/01/28 1,835 1,975 1,800 1,967 79,500
2025/01/27 1,949 1,949 1,850 1,850 90,800
2025/01/24 1,840 1,970 1,820 1,909 134,700
2025/01/23 1,750 1,830 1,747 1,800 165,900
2025/01/22 1,655 1,693 1,630 1,693 71,300
2025/01/21 1,611 1,623 1,585 1,615 39,200
2025/01/20 1,541 1,635 1,537 1,610 99,000
2025/01/17 1,632 1,643 1,513 1,554 272,400
2025/01/16 1,944 2,010 1,678 1,680 284,500
2025/01/15 1,720 1,943 1,701 1,936 390,200
2025/01/14 2,025 2,128 1,990 2,090 233,900
2025/01/10 1,960 1,962 1,910 1,950 45,900
2025/01/09 1,917 1,985 1,902 1,955 67,100
2025/01/08 2,030 2,030 1,940 1,945 90,900
2025/01/07 2,065 2,069 2,001 2,031 69,700
2025/01/06 2,071 2,094 2,019 2,032 96,700
2024/12/30 1,902 2,025 1,890 2,003 137,900
2024/12/27 1,900 1,959 1,889 1,899 73,300
2024/12/26 1,901 1,970 1,858 1,891 108,500
2024/12/25 1,906 1,956 1,842 1,872 112,000
2024/12/24 2,016 2,026 1,900 1,908 133,300
2024/12/23 1,821 1,980 1,821 1,972 199,200
2024/12/20 1,887 1,900 1,792 1,820 100,800
2024/12/19 1,800 1,894 1,772 1,847 130,600
2024/12/18 1,743 1,855 1,713 1,830 136,000
2024/12/17 1,680 1,743 1,675 1,722 65,100
2024/12/16 1,734 1,734 1,665 1,669 40,100
2024/12/13 1,636 1,707 1,628 1,694 68,900
2024/12/12 1,677 1,697 1,644 1,644 47,500
2024/12/11 1,710 1,710 1,625 1,664 146,000
2024/12/10 1,771 1,771 1,707 1,711 39,000
2024/12/09 1,723 1,785 1,711 1,759 63,300
2024/12/06 1,738 1,738 1,693 1,710 67,000
2024/12/05 1,752 1,800 1,744 1,760 50,400
2024/12/04 1,799 1,799 1,727 1,735 112,500
2024/12/03 1,820 1,860 1,795 1,795 48,000
2024/12/02 1,800 1,824 1,765 1,820 93,100
2024/11/29 1,876 1,906 1,815 1,815 104,500
2024/11/28 1,853 1,929 1,847 1,897 93,100
2024/11/27 1,871 1,887 1,839 1,856 78,900
2024/11/26 1,903 1,919 1,856 1,879 81,700
2024/11/25 1,922 1,944 1,905 1,913 92,200
2024/11/22 1,969 1,987 1,900 1,920 89,700
2024/11/21 1,920 1,961 1,900 1,940 73,000
2024/11/20 1,939 1,999 1,912 1,925 69,600
2024/11/19 1,910 1,945 1,882 1,937 89,600
2024/11/18 1,919 2,048 1,906 1,930 93,200
2024/11/15 1,941 1,951 1,881 1,910 131,900
2024/11/14 2,137 2,137 1,941 1,941 161,300
2024/11/13 2,102 2,187 2,101 2,155 104,800
2024/11/12 2,088 2,249 2,050 2,090 161,300
2024/11/11 2,062 2,082 2,008 2,039 83,700
2024/11/08 2,073 2,136 2,052 2,073 70,400
2024/11/07 2,093 2,290 2,066 2,073 106,800
2024/11/06 2,150 2,168 2,065 2,078 129,800
2024/11/05 2,158 2,240 2,136 2,151 47,600
2024/11/01 2,128 2,260 2,108 2,157 91,800
2024/10/31 2,223 2,225 2,160 2,206 76,900
2024/10/30 2,297 2,297 2,261 2,270 28,800
2024/10/29 2,241 2,327 2,225 2,292 45,700
2024/10/28 2,200 2,278 2,200 2,241 23,400
2024/10/25 2,248 2,276 2,191 2,197 34,100
2024/10/24 2,268 2,297 2,244 2,255 21,200
2024/10/23 2,355 2,370 2,293 2,293 40,100
2024/10/22 2,500 2,522 2,367 2,392 67,400
2024/10/21 2,368 2,626 2,354 2,541 114,800
2024/10/18 2,345 2,440 2,335 2,354 103,300
2024/10/17 2,250 2,390 2,214 2,357 132,900
2024/10/16 2,350 2,450 2,231 2,245 280,900
2024/10/15 2,621 2,660 2,466 2,500 115,500
2024/10/11 2,560 2,610 2,519 2,571 61,300
2024/10/10 2,508 2,555 2,476 2,480 25,500
2024/10/09 2,466 2,500 2,456 2,485 21,500
2024/10/08 2,520 2,543 2,445 2,450 26,000
2024/10/07 2,563 2,610 2,515 2,523 27,900
2024/10/04 2,610 2,644 2,513 2,538 45,700
2024/10/03 2,666 2,709 2,591 2,602 38,100
2024/10/02 2,698 2,698 2,614 2,635 34,000
2024/10/01 2,641 2,763 2,630 2,719 38,100
2024/09/30 2,666 2,749 2,630 2,630 45,200
2024/09/27 2,730 2,793 2,710 2,766 33,400
2024/09/26 2,764 2,830 2,685 2,772 42,900
2024/09/25 2,830 2,840 2,681 2,714 68,800
2024/09/24 2,899 2,948 2,827 2,843 45,000
2024/09/20 2,660 2,827 2,660 2,797 73,100
2024/09/19 2,600 2,718 2,599 2,610 55,300
2024/09/18 2,651 2,675 2,537 2,550 58,700
2024/09/17 2,699 2,735 2,588 2,626 26,600
2024/09/13 2,610 2,764 2,600 2,699 64,900
2024/09/12 2,722 2,753 2,625 2,625 53,400
2024/09/11 2,808 2,847 2,586 2,629 120,700
2024/09/10 3,000 3,005 2,832 2,858 51,700
2024/09/09 2,842 2,993 2,805 2,964 71,300
2024/09/06 3,125 3,200 2,880 2,992 135,600
2024/09/05 2,910 3,295 2,910 3,150 155,400
2024/09/04 2,950 3,035 2,910 2,960 120,400
2024/09/03 3,000 3,180 2,931 3,115 98,700
2024/09/02 3,000 3,085 2,970 3,000 130,600
2024/08/30 2,844 2,927 2,830 2,927 46,500
2024/08/29 2,799 2,890 2,751 2,844 57,400
2024/08/28 2,853 2,861 2,781 2,792 59,800
2024/08/27 2,878 2,935 2,800 2,903 75,800
2024/08/26 2,502 2,979 2,500 2,876 326,200
2024/08/23 2,530 2,556 2,500 2,503 20,500
2024/08/22 2,600 2,645 2,530 2,556 44,000
2024/08/21 2,650 2,669 2,537 2,550 63,500
2024/08/20 2,569 2,719 2,561 2,676 68,300
2024/08/19 2,575 2,644 2,530 2,530 70,700
2024/08/16 2,531 2,634 2,475 2,621 89,100

このページの先頭へ