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
2026/01/30 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
2025/08/12 2,305 2,310 2,244 2,284 54,400
2025/08/08 2,282 2,326 2,279 2,304 44,000
2025/08/07 2,300 2,332 2,283 2,292 57,000
2025/08/06 2,273 2,306 2,229 2,278 47,300
2025/08/05 2,225 2,315 2,220 2,236 86,300
2025/08/04 2,131 2,258 2,110 2,221 51,700
2025/08/01 2,255 2,259 2,175 2,181 85,500
2025/07/31 2,330 2,334 2,262 2,266 71,200
2025/07/30 2,270 2,354 2,266 2,335 54,600
2025/07/29 2,319 2,335 2,261 2,266 52,300
2025/07/28 2,368 2,380 2,316 2,339 60,600
2025/07/25 2,281 2,357 2,260 2,357 151,900
2025/07/24 2,147 2,320 2,145 2,305 211,400
2025/07/23 2,054 2,150 2,041 2,102 157,100
2025/07/22 2,148 2,157 1,983 2,004 247,300
2025/07/18 2,230 2,250 2,095 2,113 183,600
2025/07/17 2,150 2,270 2,110 2,210 249,200
2025/07/16 1,952 2,198 1,910 2,168 870,100
2025/07/15 2,052 2,052 2,052 2,052 43,600
2025/07/14 2,599 2,620 2,545 2,552 168,300
2025/07/11 2,689 2,698 2,615 2,625 102,100
2025/07/10 2,754 2,773 2,675 2,698 109,700
2025/07/09 2,632 2,707 2,610 2,704 113,200
2025/07/08 2,590 2,646 2,540 2,600 89,300
2025/07/07 2,581 2,658 2,537 2,552 74,200
2025/07/04 2,682 2,696 2,612 2,612 48,300
2025/07/03 2,632 2,703 2,611 2,661 59,200
2025/07/02 2,605 2,697 2,577 2,632 122,400
2025/07/01 2,800 2,800 2,619 2,637 187,300
2025/06/30 2,750 2,848 2,737 2,801 105,500
2025/06/27 2,770 2,789 2,680 2,731 90,800
2025/06/26 2,810 2,870 2,770 2,770 75,000
2025/06/25 2,900 2,910 2,732 2,810 166,300
2025/06/24 2,824 2,900 2,776 2,868 156,400
2025/06/23 2,783 2,803 2,728 2,741 128,800
2025/06/20 2,900 2,999 2,805 2,813 198,500
2025/06/19 2,923 3,015 2,871 2,871 182,600
2025/06/18 2,942 3,005 2,875 2,925 164,400
2025/06/17 2,948 2,980 2,841 2,892 193,400
2025/06/16 2,812 2,970 2,800 2,914 362,100
2025/06/13 2,808 2,809 2,604 2,622 153,900
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

このページの先頭へ