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

バリューコマース(2491)の株価時系列情報

バリューコマース(2491)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
2026/09/18 479 480 473 475 102,700
2026/09/17 478 481 477 478 70,600
2026/09/16 475 480 474 480 49,300
2026/09/15 473 480 473 479 53,700
2026/09/14 462 478 462 478 77,500
2026/09/11 459 469 458 462 111,200
2026/09/10 458 462 456 460 49,800
2026/09/09 466 467 456 457 89,100
2026/09/08 476 477 466 466 89,300
2026/09/07 493 493 475 475 122,700
2026/09/04 492 501 492 494 126,700
2026/09/03 494 497 492 492 78,400
2026/09/02 496 501 493 494 149,900
2026/09/01 497 502 493 502 148,600
2026/08/31 489 498 489 495 110,400
2026/08/28 493 499 489 489 111,100
2026/08/27 501 504 491 491 95,700
2026/08/26 502 506 497 503 274,800
2026/08/25 496 496 490 494 112,800
2026/08/24 484 498 480 495 261,900
2026/08/21 483 485 478 483 117,900
2026/08/20 478 483 476 483 99,700
2026/08/19 478 483 475 481 270,100
2026/08/18 463 478 463 475 383,400
2026/08/17 470 471 463 465 214,900
2026/08/14 460 470 460 469 179,900
2026/08/13 461 464 457 462 146,100
2026/08/12 458 461 454 459 164,600
2026/08/10 465 466 456 458 120,700
2026/08/07 459 467 457 464 161,600
2026/08/06 449 461 449 457 133,600
2026/08/05 458 462 449 449 161,300
2026/08/04 455 462 450 454 186,700
2026/08/03 465 467 449 453 305,100
2026/07/31 459 474 451 473 291,200
2026/07/30 468 472 457 460 617,000
2026/07/29 470 475 466 471 146,100
2026/07/28 468 474 462 465 117,500
2026/07/27 454 471 454 471 264,100
2026/07/24 455 456 448 454 141,500
2026/07/23 450 467 449 457 186,800
2026/07/22 454 454 449 452 133,900
2026/07/21 463 468 454 455 160,800
2026/07/17 458 465 454 462 211,000
2026/07/16 469 475 458 458 226,900
2026/07/15 469 474 465 472 141,900
2026/07/14 475 479 466 466 144,600
2026/07/13 464 478 464 469 185,600
2026/07/10 464 473 459 467 235,300
2026/07/09 453 464 453 459 185,000
2026/07/08 454 459 442 457 231,800
2026/07/07 443 458 440 450 252,400
2026/07/06 445 451 440 443 231,500
2026/07/03 462 462 445 448 150,300
2026/07/02 455 463 453 454 170,000
2026/07/01 455 461 446 454 120,100
2026/06/30 462 465 454 455 132,200
2026/06/29 462 469 458 460 136,200
2026/06/26 467 471 464 465 100,500
2026/06/25 479 480 464 464 181,000
2026/06/24 475 484 475 482 162,000
2026/06/23 460 474 458 471 105,400
2026/06/22 464 469 460 461 54,500
2026/06/19 478 478 459 459 168,900
2026/06/18 480 483 472 473 128,900
2026/06/17 464 486 464 480 234,800
2026/06/16 465 467 455 465 141,200
2026/06/15 458 468 456 465 78,300
2026/06/12 469 469 456 457 160,400
2026/06/11 460 463 451 463 119,000
2026/06/10 469 472 450 454 219,100
2026/06/09 452 470 452 467 282,900
2026/06/08 469 475 452 455 207,700
2026/06/05 465 481 459 475 200,900
2026/06/04 460 468 458 459 207,600
2026/06/03 465 471 448 461 366,200
2026/06/02 470 473 462 468 237,900
2026/06/01 479 482 468 479 222,600
2026/05/29 482 488 474 478 358,200
2026/05/28 483 483 472 482 260,200
2026/05/27 476 483 473 478 183,900
2026/05/26 478 488 474 481 200,100
2026/05/25 473 478 462 478 257,400
2026/05/22 483 485 465 469 196,400
2026/05/21 486 491 478 482 255,400
2026/05/20 495 501 478 479 400,900
2026/05/19 466 503 460 497 731,900
2026/05/18 473 474 458 460 258,400
2026/05/15 467 470 457 469 384,600
2026/05/14 498 500 472 474 400,900
2026/05/13 493 512 489 504 780,500
2026/05/12 486 488 469 469 346,000
2026/05/11 485 498 483 486 345,900
2026/05/08 474 499 463 488 609,600
2026/05/07 485 494 470 477 385,000
2026/05/01 472 483 467 479 453,600
2026/04/30 471 488 467 467 861,100
2026/04/28 461 475 461 471 436,500
2026/04/27 462 466 445 459 544,200
2026/04/24 463 475 463 466 219,100
2026/04/23 461 468 461 465 240,000
2026/04/22 467 474 460 465 330,300
2026/04/21 480 480 453 464 474,100
2026/04/20 480 481 475 478 161,500
2026/04/17 474 485 474 483 394,000
2026/04/16 471 481 470 473 314,000
2026/04/15 465 472 459 467 205,600
2026/04/14 468 470 453 464 330,000
2026/04/13 464 473 462 468 287,000
2026/04/10 473 485 462 467 479,900
2026/04/09 473 477 457 470 482,400
2026/04/08 463 480 463 478 491,500
2026/04/07 450 463 450 463 297,200
2026/04/06 445 454 445 450 216,100
2026/04/03 443 455 443 448 362,200
2026/03/27 426 435 425 430 275,500
2026/03/26 430 430 420 426 259,900
2026/03/25 429 430 425 427 169,800
2026/03/24 427 428 421 426 208,800
2026/03/23 431 431 417 419 480,600
2026/03/19 433 439 430 431 271,100
2026/03/18 426 438 426 438 316,400
2026/03/17 427 429 424 426 298,000
2026/03/16 434 435 419 424 454,000
2026/03/13 447 450 433 434 294,100
2026/03/12 449 451 446 447 317,600
2026/03/11 452 454 449 451 226,300
2026/03/10 436 455 434 453 672,900
2026/03/09 427 437 422 435 456,900
2026/03/06 428 439 428 439 342,200
2026/03/05 428 432 423 428 540,000
2026/03/04 426 426 408 415 866,700
2026/03/03 437 437 429 429 599,100
2026/03/02 443 446 432 437 565,300
2026/02/27 449 449 443 446 384,400
2026/02/26 444 451 440 451 629,300
2026/02/25 437 438 431 432 355,500
2026/02/24 438 440 433 437 412,600
2026/02/20 440 445 436 439 453,900
2026/02/19 450 450 441 442 480,200
2026/02/18 458 459 450 450 361,600
2026/02/17 454 459 452 458 203,200
2026/02/16 451 459 451 454 436,700
2026/02/13 464 465 450 450 588,200
2026/02/12 473 475 463 464 522,600
2026/02/10 459 477 456 474 741,600
2026/02/09 469 469 453 459 712,400
2026/02/06 480 480 460 464 1,039,700
2026/02/05 472 495 464 482 1,402,700
2026/02/04 484 492 472 473 1,100,100
2026/02/03 527 527 474 477 3,264,500
2026/02/02 565 566 547 547 1,157,100
2026/01/30 649 652 644 647 383,200
2026/01/29 652 652 645 647 422,600
2026/01/28 658 658 652 652 357,100
2026/01/27 658 662 653 658 630,800
2026/01/26 667 667 658 660 411,000
2026/01/23 673 677 668 669 310,800
2026/01/22 662 677 662 673 457,500
2026/01/21 663 663 658 662 357,400
2026/01/20 662 668 661 663 317,000
2026/01/19 667 667 659 663 406,000
2026/01/16 671 674 664 667 439,400
2026/01/15 668 673 667 671 225,500
2026/01/14 670 674 669 670 188,600
2026/01/13 671 677 666 673 451,900
2026/01/09 667 677 667 669 312,700
2026/01/08 673 673 662 666 429,100
2026/01/07 676 679 671 673 348,800
2026/01/06 667 680 666 677 593,200
2026/01/05 666 675 664 664 628,500
2025/12/30 669 670 665 665 418,800
2025/12/29 663 678 660 668 1,072,600
2025/12/26 691 692 682 685 950,600
2025/12/25 689 693 687 689 512,600
2025/12/24 690 690 686 687 263,600
2025/12/23 681 690 679 688 467,700
2025/12/22 687 689 673 678 649,500
2025/12/19 688 689 684 687 362,700
2025/12/18 671 689 666 688 1,106,700
2025/12/17 679 680 670 672 860,400
2025/12/16 682 683 675 678 583,500
2025/12/15 686 687 681 682 372,900
2025/12/12 682 687 681 684 479,500
2025/12/11 683 683 677 681 476,900
2025/12/10 681 684 677 683 303,900
2025/12/09 677 681 675 678 385,400
2025/12/08 682 683 675 676 437,300
2025/12/05 688 691 679 683 476,900
2025/12/04 682 693 680 687 320,300
2025/12/03 685 685 677 681 316,200
2025/12/02 686 690 681 683 263,300
2025/12/01 697 698 683 684 385,800
2025/11/28 689 694 688 690 246,500
2025/11/27 690 693 685 686 227,000
2025/11/26 689 689 684 685 244,300
2025/11/25 696 698 683 686 405,800
2025/11/21 674 703 674 703 513,700
2025/11/20 686 687 674 674 467,000
2025/11/19 684 691 683 684 147,400

このページの先頭へ