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
2026/06/16 3,960 4,165 3,920 4,155 103,400
2026/06/15 3,740 3,990 3,700 3,965 119,900
2026/06/12 3,755 3,790 3,500 3,670 90,000
2026/06/11 3,520 3,630 3,400 3,570 92,100
2026/06/10 3,650 3,650 3,430 3,535 103,900
2026/06/09 3,635 3,695 3,570 3,690 89,300
2026/06/08 3,680 3,695 3,525 3,575 120,700
2026/06/05 3,780 3,910 3,780 3,865 103,100
2026/06/04 3,875 3,875 3,710 3,710 175,900
2026/06/03 4,130 4,145 3,935 4,010 137,200
2026/06/02 4,330 4,385 4,000 4,125 149,200
2026/06/01 4,470 4,475 4,255 4,330 115,600
2026/05/29 4,255 4,565 4,125 4,200 208,800
2026/05/28 4,255 4,305 4,055 4,215 154,500
2026/05/27 4,475 4,650 4,155 4,305 168,900
2026/05/26 4,420 4,420 4,255 4,405 85,400
2026/05/25 4,490 4,550 4,255 4,410 195,000
2026/05/22 4,350 4,520 4,285 4,465 118,800
2026/05/21 4,200 4,285 4,040 4,255 125,100
2026/05/20 4,250 4,250 3,915 3,955 227,100
2026/05/19 4,460 4,790 4,295 4,315 398,200
2026/05/18 4,210 4,275 4,020 4,250 311,400
2026/05/15 3,950 4,060 3,810 3,860 112,000
2026/05/14 3,880 4,100 3,830 3,895 136,200
2026/05/13 3,990 4,040 3,880 3,925 84,000
2026/05/12 4,080 4,150 4,015 4,060 160,000
2026/05/11 3,980 4,250 3,880 4,190 342,500
2026/05/08 3,480 3,870 3,435 3,850 297,700
2026/05/07 3,405 3,455 3,340 3,410 105,200
2026/05/01 3,230 3,375 3,215 3,335 64,600
2026/04/30 3,330 3,355 3,170 3,245 98,600
2026/04/28 3,360 3,385 3,265 3,270 71,500
2026/04/27 3,355 3,490 3,315 3,365 115,000
2026/04/24 3,250 3,325 3,120 3,280 148,200
2026/04/23 3,510 3,510 3,180 3,290 230,100
2026/04/22 3,600 3,635 3,440 3,450 137,800
2026/04/21 3,625 3,680 3,570 3,640 120,600
2026/04/20 3,450 3,630 3,435 3,555 170,900
2026/04/17 3,435 3,600 3,390 3,490 300,900
2026/04/16 3,495 3,720 3,450 3,505 730,300
2026/04/15 3,415 3,415 3,415 3,415 168,600
2026/04/14 2,831 2,914 2,800 2,913 216,600
2026/04/13 2,665 2,809 2,624 2,781 168,800
2026/04/10 2,612 2,665 2,599 2,665 50,800
2026/04/09 2,660 2,683 2,590 2,635 68,000
2026/04/08 2,600 2,693 2,600 2,693 96,100
2026/04/07 2,542 2,587 2,518 2,567 57,700
2026/04/06 2,525 2,570 2,497 2,555 51,600
2026/04/03 2,371 2,499 2,371 2,499 58,500
2026/03/27 2,407 2,517 2,407 2,515 90,100
2026/03/26 2,623 2,623 2,401 2,406 128,700
2026/03/25 2,565 2,617 2,552 2,606 39,500
2026/03/24 2,514 2,537 2,455 2,535 51,200
2026/03/23 2,403 2,464 2,371 2,464 76,700
2026/03/19 2,600 2,600 2,508 2,518 67,500
2026/03/18 2,644 2,674 2,610 2,648 29,300
2026/03/17 2,657 2,667 2,582 2,610 66,700
2026/03/16 2,627 2,718 2,590 2,645 61,800
2026/03/13 2,548 2,653 2,535 2,596 84,800
2026/03/12 2,630 2,680 2,590 2,597 81,700
2026/03/11 2,600 2,701 2,551 2,680 107,000
2026/03/10 2,503 2,610 2,466 2,607 83,400
2026/03/09 2,373 2,458 2,345 2,453 102,900
2026/03/06 2,300 2,490 2,300 2,471 88,800
2026/03/05 2,261 2,339 2,261 2,308 77,200
2026/03/04 2,210 2,282 2,140 2,170 158,100
2026/03/03 2,421 2,430 2,300 2,300 110,800
2026/03/02 2,378 2,472 2,373 2,450 106,100
2026/02/27 2,450 2,575 2,400 2,575 140,700
2026/02/26 2,496 2,535 2,368 2,400 187,000
2026/02/25 2,554 2,570 2,459 2,469 106,900
2026/02/24 2,690 2,701 2,571 2,581 78,100
2026/02/20 2,725 2,780 2,657 2,686 78,200
2026/02/19 2,783 2,783 2,692 2,761 134,500
2026/02/18 2,573 2,758 2,573 2,733 169,500
2026/02/17 2,485 2,616 2,481 2,560 168,300
2026/02/16 2,431 2,455 2,392 2,455 87,700
2026/02/13 2,525 2,533 2,417 2,439 72,500
2026/02/12 2,556 2,588 2,501 2,555 86,600
2026/02/10 2,426 2,600 2,426 2,589 84,000
2026/02/09 2,398 2,457 2,362 2,424 76,400
2026/02/06 2,400 2,411 2,323 2,387 96,100
2026/02/05 2,424 2,450 2,382 2,403 145,900
2026/02/04 2,582 2,582 2,438 2,461 119,000
2026/02/03 2,583 2,614 2,570 2,590 39,500
2026/02/02 2,513 2,595 2,444 2,543 98,800
2026/01/30 2,573 2,607 2,533 2,561 78,900
2026/01/29 2,591 2,623 2,551 2,599 57,900
2026/01/28 2,650 2,677 2,594 2,595 69,200
2026/01/27 2,705 2,705 2,602 2,665 66,300
2026/01/26 2,683 2,770 2,679 2,730 158,100
2026/01/23 2,684 2,748 2,637 2,700 83,500
2026/01/22 2,688 2,703 2,574 2,664 210,700
2026/01/21 2,733 2,760 2,670 2,719 144,200
2026/01/20 2,988 3,020 2,782 2,783 218,600
2026/01/19 3,045 3,070 2,974 2,995 88,300
2026/01/16 3,005 3,030 2,903 3,015 190,500
2026/01/15 2,930 3,135 2,901 3,040 452,300
2026/01/14 3,350 3,460 3,295 3,350 127,100
2026/01/13 3,350 3,380 3,215 3,350 91,400
2026/01/09 3,325 3,325 3,235 3,250 49,100
2026/01/08 3,155 3,345 3,155 3,305 92,200
2026/01/07 3,105 3,195 3,035 3,155 86,700
2026/01/06 3,170 3,215 3,080 3,115 104,600
2026/01/05 3,240 3,370 3,135 3,165 125,000
2025/12/30 3,250 3,250 3,155 3,170 73,600
2025/12/29 3,265 3,335 3,210 3,275 81,000
2025/12/26 3,250 3,250 3,170 3,220 64,900
2025/12/25 3,230 3,270 3,210 3,250 47,000
2025/12/24 3,300 3,300 3,180 3,190 64,500
2025/12/23 3,305 3,400 3,270 3,310 59,700
2025/12/22 3,300 3,300 3,225 3,285 48,200
2025/12/19 3,125 3,300 3,090 3,265 91,300
2025/12/18 3,150 3,235 3,080 3,080 84,800
2025/12/17 3,250 3,270 3,175 3,205 52,500
2025/12/16 3,365 3,395 3,200 3,270 99,700
2025/12/15 3,180 3,440 3,170 3,400 145,100
2025/12/12 3,400 3,410 3,155 3,235 128,300
2025/12/11 3,550 3,600 3,375 3,380 115,200
2025/12/10 3,610 3,655 3,490 3,550 82,600
2025/12/09 3,685 3,685 3,590 3,630 55,600
2025/12/08 3,610 3,690 3,580 3,690 73,400
2025/12/05 3,650 3,695 3,575 3,655 67,200
2025/12/04 3,655 3,710 3,600 3,675 80,500
2025/12/03 3,480 3,705 3,440 3,665 90,200
2025/12/02 3,585 3,600 3,450 3,480 93,900
2025/12/01 3,740 3,740 3,580 3,585 140,500
2025/11/28 3,550 3,825 3,480 3,810 199,200
2025/11/27 3,355 3,530 3,330 3,510 86,900
2025/11/26 3,310 3,350 3,265 3,330 49,600
2025/11/25 3,435 3,460 3,280 3,325 66,400
2025/11/21 3,310 3,400 3,310 3,365 67,600
2025/11/20 3,425 3,540 3,360 3,430 95,500
2025/11/19 3,320 3,400 3,270 3,285 90,200
2025/11/18 3,480 3,520 3,365 3,365 121,300
2025/11/17 3,440 3,615 3,400 3,600 116,700
2025/11/14 3,400 3,540 3,390 3,470 79,800
2025/11/13 3,540 3,560 3,370 3,455 136,500
2025/11/12 3,590 3,725 3,430 3,530 303,400
2025/11/11 3,355 3,560 3,340 3,520 255,400
2025/11/10 3,290 3,445 3,265 3,355 245,100
2025/11/07 3,170 3,265 3,015 3,060 224,300
2025/11/06 3,280 3,300 3,105 3,160 322,100
2025/11/05 2,913 2,960 2,791 2,950 83,300
2025/11/04 2,935 3,010 2,933 2,969 85,300
2025/10/31 2,856 2,950 2,856 2,906 61,700
2025/10/30 2,778 2,930 2,770 2,839 64,200
2025/10/29 2,894 2,903 2,753 2,805 91,100
2025/10/28 3,060 3,060 2,864 2,888 111,000
2025/10/27 2,999 3,060 2,990 3,045 70,400
2025/10/24 2,950 2,997 2,896 2,954 53,900
2025/10/23 2,991 3,035 2,910 2,913 114,100
2025/10/22 2,869 3,005 2,833 2,990 110,400
2025/10/21 2,933 2,934 2,769 2,851 111,000
2025/10/20 2,986 3,050 2,918 2,921 124,700
2025/10/17 2,944 3,050 2,916 2,942 165,000
2025/10/16 2,907 3,095 2,807 2,988 578,300
2025/10/15 2,800 2,887 2,788 2,887 234,200
2025/10/14 2,505 2,530 2,382 2,387 159,800
2025/10/10 2,617 2,646 2,520 2,520 102,900
2025/10/09 2,572 2,666 2,536 2,614 74,800
2025/10/08 2,544 2,615 2,518 2,561 52,200
2025/10/07 2,641 2,647 2,515 2,548 76,100
2025/10/06 2,709 2,709 2,601 2,637 53,800
2025/10/03 2,600 2,663 2,550 2,577 60,000
2025/10/02 2,479 2,570 2,479 2,568 55,200
2025/10/01 2,590 2,602 2,455 2,461 77,400
2025/09/30 2,550 2,628 2,550 2,590 48,400
2025/09/29 2,662 2,674 2,535 2,548 83,500
2025/09/26 2,734 2,735 2,611 2,620 74,200
2025/09/25 2,736 2,759 2,665 2,702 59,000
2025/09/24 2,922 2,922 2,736 2,736 143,500
2025/09/22 2,830 2,979 2,810 2,941 186,600
2025/09/19 2,662 2,850 2,581 2,825 216,500
2025/09/18 2,457 2,645 2,457 2,612 103,400
2025/09/17 2,500 2,500 2,430 2,455 30,600
2025/09/16 2,403 2,468 2,403 2,454 41,500
2025/09/12 2,426 2,486 2,384 2,407 51,200
2025/09/11 2,420 2,424 2,340 2,394 56,600
2025/09/10 2,378 2,419 2,367 2,419 85,700
2025/09/09 2,444 2,468 2,370 2,378 66,700
2025/09/08 2,459 2,522 2,410 2,415 59,900
2025/09/05 2,475 2,494 2,441 2,441 33,500
2025/09/04 2,560 2,560 2,440 2,441 78,700
2025/09/03 2,651 2,651 2,525 2,528 91,400
2025/09/02 2,718 2,730 2,647 2,668 40,500
2025/09/01 2,679 2,755 2,641 2,683 52,400
2025/08/29 2,700 2,745 2,650 2,716 105,300
2025/08/28 2,656 2,730 2,624 2,671 40,400
2025/08/27 2,741 2,741 2,650 2,650 75,700
2025/08/26 2,771 2,808 2,730 2,753 97,800
2025/08/25 2,700 2,821 2,630 2,821 224,800
2025/08/22 2,471 2,596 2,439 2,588 105,000
2025/08/21 2,450 2,479 2,385 2,421 79,300
2025/08/20 2,560 2,592 2,440 2,453 91,300
2025/08/19 2,632 2,668 2,537 2,541 173,100
2025/08/18 2,595 2,688 2,547 2,632 357,400
2025/08/15 2,308 2,365 2,305 2,352 66,000
2025/08/14 2,304 2,345 2,273 2,277 39,400
2025/08/13 2,300 2,400 2,283 2,323 105,500

このページの先頭へ