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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/15 | 2,410 | 2,563 | 2,401 | 2,481 | 65,400 |
| 2024/08/14 | 2,463 | 2,479 | 2,375 | 2,457 | 53,200 |
| 2024/08/13 | 2,280 | 2,522 | 2,256 | 2,463 | 92,300 |
| 2024/08/09 | 2,280 | 2,384 | 2,160 | 2,234 | 54,700 |
| 2024/08/08 | 2,278 | 2,398 | 2,165 | 2,280 | 109,200 |
| 2024/08/07 | 2,097 | 2,287 | 2,061 | 2,228 | 132,900 |
| 2024/08/06 | 2,080 | 2,169 | 1,982 | 2,097 | 156,100 |
| 2024/08/05 | 2,072 | 2,198 | 1,922 | 1,922 | 238,600 |
| 2024/08/02 | 2,500 | 2,584 | 2,414 | 2,422 | 129,000 |
| 2024/08/01 | 2,779 | 2,815 | 2,550 | 2,600 | 137,500 |
| 2024/07/31 | 2,846 | 2,846 | 2,745 | 2,820 | 83,100 |
| 2024/07/30 | 2,950 | 2,950 | 2,782 | 2,896 | 81,900 |
| 2024/07/29 | 3,080 | 3,080 | 2,900 | 2,950 | 75,300 |
| 2024/07/26 | 3,025 | 3,115 | 3,010 | 3,010 | 26,800 |
| 2024/07/25 | 3,060 | 3,115 | 2,995 | 3,040 | 74,700 |
| 2024/07/24 | 3,190 | 3,230 | 3,090 | 3,130 | 41,100 |
| 2024/07/23 | 3,125 | 3,235 | 3,040 | 3,230 | 67,800 |
| 2024/07/22 | 3,115 | 3,165 | 2,990 | 3,015 | 82,700 |
| 2024/07/19 | 3,050 | 3,250 | 3,050 | 3,185 | 81,700 |
| 2024/07/18 | 3,225 | 3,265 | 3,035 | 3,035 | 75,000 |
| 2024/07/17 | 3,080 | 3,375 | 3,065 | 3,225 | 159,700 |
| 2024/07/16 | 3,175 | 3,175 | 2,990 | 3,025 | 125,000 |
| 2024/07/12 | 2,760 | 3,130 | 2,740 | 3,080 | 855,600 |
| 2024/07/11 | 3,250 | 3,390 | 3,165 | 3,360 | 202,000 |
| 2024/07/10 | 3,280 | 3,315 | 3,185 | 3,230 | 123,600 |
| 2024/07/09 | 3,405 | 3,435 | 3,230 | 3,250 | 124,000 |
| 2024/07/08 | 3,450 | 3,455 | 3,325 | 3,335 | 78,000 |
| 2024/07/05 | 3,555 | 3,590 | 3,385 | 3,400 | 141,700 |
| 2024/07/04 | 3,610 | 3,665 | 3,535 | 3,570 | 65,100 |
| 2024/07/03 | 3,620 | 3,715 | 3,525 | 3,595 | 88,700 |
| 2024/07/02 | 3,670 | 3,735 | 3,575 | 3,580 | 85,500 |
| 2024/07/01 | 3,775 | 3,800 | 3,635 | 3,650 | 106,400 |
| 2024/06/28 | 4,040 | 4,060 | 3,785 | 3,800 | 170,700 |
| 2024/06/27 | 3,940 | 4,075 | 3,830 | 4,025 | 148,300 |
| 2024/06/26 | 3,940 | 4,010 | 3,805 | 3,890 | 211,600 |
| 2024/06/25 | 3,840 | 3,870 | 3,685 | 3,840 | 166,400 |
| 2024/06/24 | 3,350 | 3,855 | 3,255 | 3,805 | 363,700 |
| 2024/06/21 | 3,325 | 3,485 | 3,300 | 3,335 | 99,800 |
| 2024/06/20 | 3,210 | 3,380 | 3,210 | 3,315 | 82,200 |
| 2024/06/19 | 3,400 | 3,430 | 3,210 | 3,220 | 86,100 |
| 2024/06/18 | 3,240 | 3,360 | 3,190 | 3,360 | 91,100 |
| 2024/06/17 | 3,270 | 3,315 | 3,170 | 3,235 | 64,100 |
| 2024/06/14 | 3,155 | 3,285 | 3,130 | 3,250 | 85,200 |
| 2024/06/13 | 3,340 | 3,365 | 3,200 | 3,210 | 144,900 |
| 2024/06/12 | 3,295 | 3,425 | 3,290 | 3,380 | 102,700 |
| 2024/06/11 | 3,445 | 3,460 | 3,300 | 3,315 | 153,800 |
| 2024/06/10 | 3,440 | 3,500 | 3,435 | 3,475 | 61,500 |
| 2024/06/07 | 3,455 | 3,535 | 3,430 | 3,485 | 59,500 |
| 2024/06/06 | 3,625 | 3,625 | 3,435 | 3,455 | 97,000 |
| 2024/06/05 | 3,650 | 3,685 | 3,530 | 3,555 | 78,500 |
| 2024/06/04 | 3,620 | 3,780 | 3,580 | 3,685 | 115,100 |
| 2024/06/03 | 3,530 | 3,570 | 3,460 | 3,550 | 90,500 |
| 2024/05/31 | 3,460 | 3,520 | 3,390 | 3,485 | 92,600 |
| 2024/05/30 | 3,555 | 3,580 | 3,330 | 3,460 | 296,000 |
| 2024/05/29 | 3,870 | 3,895 | 3,690 | 3,695 | 120,500 |
| 2024/05/28 | 3,800 | 3,965 | 3,755 | 3,910 | 105,600 |
| 2024/05/27 | 3,775 | 3,850 | 3,750 | 3,800 | 68,000 |
| 2024/05/24 | 3,850 | 3,895 | 3,810 | 3,820 | 99,600 |
| 2024/05/23 | 4,210 | 4,280 | 3,865 | 3,950 | 237,800 |
| 2024/05/22 | 4,170 | 4,215 | 4,050 | 4,100 | 125,100 |
| 2024/05/21 | 4,380 | 4,385 | 4,120 | 4,165 | 207,500 |
| 2024/05/20 | 3,915 | 4,270 | 3,830 | 4,240 | 302,100 |
| 2024/05/17 | 3,965 | 4,055 | 3,800 | 3,900 | 181,000 |
| 2024/05/16 | 3,700 | 3,895 | 3,560 | 3,895 | 218,400 |
| 2024/05/15 | 3,765 | 3,805 | 3,515 | 3,615 | 283,500 |
| 2024/05/14 | 3,725 | 3,805 | 3,710 | 3,800 | 115,900 |
| 2024/05/13 | 3,840 | 3,895 | 3,700 | 3,720 | 187,700 |
| 2024/05/10 | 3,935 | 3,945 | 3,735 | 3,770 | 212,400 |
| 2024/05/09 | 4,290 | 4,290 | 3,905 | 3,925 | 237,800 |
| 2024/05/08 | 4,295 | 4,420 | 4,205 | 4,270 | 180,500 |
| 2024/05/07 | 4,060 | 4,340 | 4,015 | 4,340 | 273,800 |
| 2024/05/02 | 4,020 | 4,150 | 3,910 | 3,940 | 136,200 |
| 2024/05/01 | 4,020 | 4,055 | 3,920 | 4,025 | 134,600 |
| 2024/04/30 | 4,135 | 4,185 | 4,005 | 4,055 | 150,700 |
| 2024/04/26 | 4,265 | 4,295 | 4,070 | 4,085 | 240,000 |
| 2024/04/25 | 4,340 | 4,585 | 4,160 | 4,195 | 318,600 |
| 2024/04/24 | 4,300 | 4,530 | 4,225 | 4,460 | 469,400 |
| 2024/04/23 | 3,995 | 4,440 | 3,890 | 4,175 | 764,700 |
| 2024/04/22 | 3,855 | 3,905 | 3,635 | 3,800 | 430,800 |
| 2024/04/19 | 4,055 | 4,125 | 3,850 | 3,925 | 604,200 |
| 2024/04/18 | 3,930 | 4,300 | 3,905 | 4,120 | 1,195,100 |
| 2024/04/17 | 4,850 | 5,130 | 3,940 | 3,940 | 1,936,000 |
| 2024/04/16 | 4,640 | 4,640 | 4,640 | 4,640 | 86,300 |
| 2024/04/15 | 5,550 | 5,820 | 5,440 | 5,640 | 624,500 |
| 2024/04/12 | 5,230 | 5,600 | 5,150 | 5,550 | 463,300 |
| 2024/04/11 | 5,000 | 5,290 | 4,755 | 5,240 | 415,400 |
| 2024/04/10 | 4,820 | 5,320 | 4,790 | 5,100 | 463,600 |
| 2024/04/09 | 4,595 | 5,070 | 4,595 | 4,820 | 339,900 |
| 2024/04/08 | 4,960 | 4,960 | 4,585 | 4,680 | 286,600 |
| 2024/04/05 | 4,900 | 4,985 | 4,420 | 4,810 | 618,000 |
| 2024/04/04 | 5,290 | 5,520 | 5,070 | 5,100 | 383,600 |
| 2024/04/03 | 5,000 | 5,260 | 4,800 | 5,110 | 528,600 |
| 2024/04/02 | 5,510 | 5,680 | 5,150 | 5,300 | 510,000 |
| 2024/04/01 | 6,160 | 6,180 | 5,440 | 5,660 | 537,900 |
| 2024/03/29 | 6,300 | 6,600 | 6,090 | 6,090 | 436,200 |
| 2024/03/28 | 6,130 | 6,420 | 6,060 | 6,200 | 429,900 |
| 2024/03/27 | 6,750 | 6,770 | 6,150 | 6,220 | 562,400 |
| 2024/03/26 | 6,500 | 6,780 | 6,260 | 6,680 | 580,300 |
| 2024/03/25 | 7,000 | 7,100 | 6,500 | 6,500 | 901,100 |
| 2024/03/22 | 7,130 | 7,550 | 6,940 | 7,000 | 1,490,500 |
| 2024/03/21 | 7,690 | 7,890 | 6,860 | 7,080 | 2,045,200 |
| 2024/03/19 | 6,990 | 7,570 | 6,900 | 7,540 | 2,679,900 |
| 2024/03/18 | 6,540 | 7,150 | 6,330 | 6,970 | 2,013,700 |
| 2024/03/15 | 6,250 | 6,570 | 6,150 | 6,340 | 661,800 |
| 2024/03/14 | 6,450 | 6,570 | 6,010 | 6,310 | 570,000 |
| 2024/03/13 | 6,600 | 6,720 | 6,230 | 6,610 | 794,600 |
| 2024/03/12 | 5,720 | 6,420 | 5,620 | 6,370 | 728,700 |
| 2024/03/11 | 5,740 | 6,040 | 5,520 | 5,700 | 609,300 |
| 2024/03/08 | 7,090 | 7,300 | 5,990 | 6,340 | 1,399,900 |
| 2024/03/07 | 7,350 | 7,440 | 6,600 | 6,990 | 1,779,200 |
| 2024/03/06 | 6,310 | 6,850 | 6,060 | 6,850 | 1,327,300 |
| 2024/03/05 | 5,800 | 6,540 | 5,700 | 6,480 | 1,703,300 |
| 2024/03/04 | 6,060 | 6,060 | 5,450 | 5,540 | 772,500 |
| 2024/03/01 | 6,090 | 6,230 | 5,940 | 5,940 | 657,200 |
| 2024/02/29 | 5,930 | 6,250 | 5,850 | 6,040 | 1,158,200 |
| 2024/02/28 | 6,310 | 6,980 | 5,840 | 6,030 | 2,911,400 |
| 2024/02/27 | 6,610 | 6,770 | 5,980 | 6,290 | 2,598,500 |
| 2024/02/26 | 6,450 | 6,810 | 6,030 | 6,810 | 5,406,700 |
| 2024/02/22 | 5,190 | 5,940 | 4,970 | 5,810 | 4,643,800 |