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 |
|---|---|---|---|---|---|
| 2025/07/31 | 809 | 818 | 807 | 807 | 123,000 |
| 2025/07/30 | 817 | 817 | 801 | 809 | 240,700 |
| 2025/07/29 | 846 | 858 | 810 | 817 | 470,000 |
| 2025/07/28 | 826 | 838 | 817 | 831 | 301,200 |
| 2025/07/25 | 817 | 827 | 815 | 820 | 274,900 |
| 2025/07/24 | 815 | 818 | 808 | 817 | 187,800 |
| 2025/07/23 | 802 | 814 | 802 | 814 | 240,000 |
| 2025/07/22 | 797 | 806 | 792 | 800 | 176,600 |
| 2025/07/18 | 794 | 800 | 793 | 798 | 118,000 |
| 2025/07/17 | 790 | 796 | 787 | 796 | 124,100 |
| 2025/07/16 | 787 | 793 | 785 | 793 | 101,900 |
| 2025/07/15 | 791 | 797 | 788 | 788 | 106,100 |
| 2025/07/14 | 787 | 797 | 786 | 791 | 177,900 |
| 2025/07/11 | 785 | 792 | 785 | 786 | 102,500 |
| 2025/07/10 | 783 | 786 | 777 | 783 | 107,100 |
| 2025/07/09 | 781 | 785 | 772 | 781 | 181,000 |
| 2025/07/08 | 758 | 780 | 758 | 780 | 293,300 |
| 2025/07/07 | 755 | 762 | 751 | 751 | 169,100 |
| 2025/07/04 | 763 | 763 | 751 | 751 | 157,900 |
| 2025/07/03 | 757 | 763 | 755 | 757 | 109,500 |
| 2025/07/02 | 753 | 766 | 751 | 760 | 156,500 |
| 2025/07/01 | 775 | 777 | 758 | 758 | 207,900 |
| 2025/06/30 | 782 | 788 | 779 | 779 | 144,000 |
| 2025/06/27 | 774 | 793 | 773 | 781 | 475,000 |
| 2025/06/26 | 795 | 807 | 792 | 800 | 470,000 |
| 2025/06/25 | 813 | 813 | 796 | 800 | 267,100 |
| 2025/06/24 | 816 | 819 | 807 | 813 | 196,500 |
| 2025/06/23 | 805 | 818 | 801 | 809 | 199,700 |
| 2025/06/20 | 814 | 821 | 799 | 807 | 190,000 |
| 2025/06/19 | 812 | 815 | 807 | 814 | 149,600 |
| 2025/06/18 | 796 | 813 | 792 | 811 | 158,100 |
| 2025/06/17 | 795 | 801 | 792 | 798 | 140,900 |
| 2025/06/16 | 800 | 801 | 788 | 794 | 151,100 |
| 2025/06/13 | 814 | 816 | 795 | 796 | 229,000 |
| 2025/06/12 | 816 | 820 | 813 | 813 | 99,000 |
| 2025/06/11 | 815 | 823 | 811 | 822 | 174,400 |
| 2025/06/10 | 811 | 816 | 806 | 807 | 117,800 |
| 2025/06/09 | 805 | 810 | 804 | 810 | 98,000 |
| 2025/06/06 | 809 | 816 | 802 | 803 | 115,600 |
| 2025/06/05 | 797 | 815 | 797 | 808 | 221,000 |
| 2025/06/04 | 803 | 803 | 796 | 796 | 89,700 |
| 2025/06/03 | 800 | 804 | 791 | 801 | 134,800 |
| 2025/06/02 | 790 | 800 | 788 | 800 | 223,700 |
| 2025/05/30 | 797 | 808 | 796 | 801 | 164,300 |
| 2025/05/29 | 790 | 800 | 790 | 800 | 126,200 |
| 2025/05/28 | 791 | 795 | 790 | 792 | 124,600 |
| 2025/05/27 | 789 | 792 | 781 | 782 | 90,700 |
| 2025/05/26 | 779 | 792 | 778 | 787 | 148,900 |
| 2025/05/23 | 767 | 779 | 767 | 777 | 108,600 |
| 2025/05/22 | 765 | 772 | 761 | 764 | 120,300 |
| 2025/05/21 | 771 | 779 | 768 | 768 | 101,400 |
| 2025/05/20 | 773 | 778 | 771 | 771 | 171,000 |
| 2025/05/19 | 771 | 783 | 768 | 775 | 167,100 |
| 2025/05/16 | 776 | 779 | 769 | 774 | 184,500 |
| 2025/05/15 | 764 | 775 | 764 | 774 | 158,500 |
| 2025/05/14 | 771 | 772 | 755 | 769 | 192,900 |
| 2025/05/13 | 772 | 777 | 762 | 774 | 200,700 |
| 2025/05/12 | 762 | 769 | 759 | 764 | 185,300 |
| 2025/05/09 | 766 | 770 | 761 | 761 | 162,000 |
| 2025/05/08 | 771 | 774 | 760 | 762 | 190,600 |
| 2025/05/07 | 770 | 784 | 769 | 769 | 230,800 |
| 2025/05/02 | 778 | 784 | 764 | 771 | 256,500 |
| 2025/05/01 | 770 | 781 | 755 | 773 | 391,800 |
| 2025/04/30 | 806 | 811 | 800 | 810 | 187,600 |
| 2025/04/28 | 800 | 810 | 799 | 805 | 154,300 |
| 2025/04/25 | 789 | 806 | 789 | 797 | 152,000 |
| 2025/04/24 | 791 | 794 | 783 | 791 | 107,400 |
| 2025/04/23 | 784 | 784 | 774 | 784 | 114,000 |
| 2025/04/22 | 779 | 780 | 767 | 769 | 128,900 |
| 2025/04/21 | 775 | 780 | 770 | 771 | 113,400 |
| 2025/04/18 | 777 | 784 | 772 | 782 | 88,300 |
| 2025/04/17 | 767 | 774 | 766 | 773 | 98,900 |
| 2025/04/16 | 773 | 774 | 761 | 764 | 119,600 |
| 2025/04/15 | 785 | 791 | 768 | 770 | 130,300 |
| 2025/04/14 | 785 | 791 | 779 | 784 | 108,700 |
| 2025/04/11 | 758 | 782 | 754 | 778 | 184,900 |
| 2025/04/10 | 787 | 789 | 773 | 785 | 223,000 |
| 2025/04/09 | 748 | 752 | 734 | 742 | 284,200 |
| 2025/04/08 | 744 | 775 | 744 | 763 | 400,000 |
| 2025/04/07 | 710 | 736 | 693 | 714 | 394,500 |
| 2025/04/04 | 793 | 799 | 764 | 774 | 363,900 |
| 2025/04/03 | 801 | 812 | 793 | 804 | 296,500 |
| 2025/04/02 | 842 | 843 | 824 | 825 | 248,700 |
| 2025/04/01 | 833 | 843 | 830 | 831 | 265,000 |
| 2025/03/31 | 831 | 835 | 818 | 818 | 242,500 |
| 2025/03/28 | 844 | 858 | 844 | 846 | 217,700 |
| 2025/03/27 | 855 | 857 | 830 | 842 | 297,400 |
| 2025/03/26 | 854 | 861 | 854 | 858 | 134,000 |
| 2025/03/25 | 850 | 858 | 848 | 853 | 170,500 |
| 2025/03/24 | 868 | 874 | 846 | 846 | 246,500 |
| 2025/03/21 | 895 | 895 | 869 | 873 | 383,700 |
| 2025/03/19 | 900 | 909 | 897 | 902 | 225,100 |
| 2025/03/18 | 903 | 910 | 892 | 902 | 293,500 |
| 2025/03/17 | 900 | 910 | 890 | 894 | 312,700 |
| 2025/03/14 | 880 | 899 | 878 | 897 | 268,100 |
| 2025/03/13 | 880 | 894 | 876 | 882 | 241,000 |
| 2025/03/12 | 869 | 877 | 854 | 870 | 503,900 |
| 2025/03/11 | 830 | 865 | 824 | 863 | 441,300 |
| 2025/03/10 | 823 | 837 | 816 | 833 | 381,400 |
| 2025/03/07 | 822 | 829 | 809 | 827 | 391,000 |
| 2025/03/06 | 828 | 849 | 828 | 849 | 290,300 |
| 2025/03/05 | 818 | 828 | 813 | 826 | 230,100 |
| 2025/03/04 | 825 | 827 | 813 | 825 | 265,500 |
| 2025/03/03 | 827 | 840 | 827 | 840 | 236,100 |
| 2025/02/28 | 818 | 828 | 811 | 825 | 282,100 |
| 2025/02/27 | 825 | 826 | 815 | 817 | 351,300 |
| 2025/02/26 | 836 | 836 | 814 | 827 | 392,400 |
| 2025/02/25 | 830 | 850 | 811 | 836 | 555,700 |
| 2025/02/21 | 838 | 858 | 833 | 836 | 628,100 |
| 2025/02/20 | 821 | 850 | 821 | 838 | 534,700 |
| 2025/02/19 | 804 | 825 | 796 | 820 | 546,400 |
| 2025/02/18 | 783 | 807 | 780 | 807 | 658,700 |
| 2025/02/17 | 762 | 782 | 762 | 773 | 434,300 |
| 2025/02/14 | 760 | 767 | 753 | 755 | 418,800 |
| 2025/02/13 | 748 | 759 | 745 | 759 | 445,300 |
| 2025/02/12 | 739 | 747 | 727 | 744 | 634,800 |
| 2025/02/10 | 747 | 755 | 737 | 738 | 529,300 |
| 2025/02/07 | 742 | 748 | 728 | 740 | 811,500 |
| 2025/02/06 | 706 | 745 | 695 | 745 | 1,719,400 |
| 2025/02/05 | 730 | 730 | 705 | 706 | 3,165,200 |
| 2025/02/04 | 800 | 800 | 760 | 760 | 2,001,500 |
| 2025/02/03 | 910 | 910 | 910 | 910 | 86,000 |
| 2025/01/31 | 1,219 | 1,219 | 1,198 | 1,210 | 191,700 |
| 2025/01/30 | 1,216 | 1,220 | 1,202 | 1,215 | 104,900 |
| 2025/01/29 | 1,231 | 1,231 | 1,214 | 1,216 | 49,100 |
| 2025/01/28 | 1,213 | 1,230 | 1,210 | 1,228 | 82,800 |
| 2025/01/27 | 1,188 | 1,211 | 1,186 | 1,211 | 115,300 |
| 2025/01/24 | 1,180 | 1,189 | 1,164 | 1,180 | 108,700 |
| 2025/01/23 | 1,168 | 1,172 | 1,161 | 1,163 | 56,100 |
| 2025/01/22 | 1,179 | 1,189 | 1,168 | 1,168 | 74,600 |
| 2025/01/21 | 1,175 | 1,182 | 1,162 | 1,167 | 39,900 |
| 2025/01/20 | 1,180 | 1,183 | 1,172 | 1,177 | 47,500 |
| 2025/01/17 | 1,168 | 1,170 | 1,159 | 1,169 | 61,500 |
| 2025/01/16 | 1,162 | 1,173 | 1,158 | 1,166 | 75,500 |
| 2025/01/15 | 1,166 | 1,171 | 1,152 | 1,158 | 50,800 |
| 2025/01/14 | 1,171 | 1,171 | 1,150 | 1,167 | 125,000 |
| 2025/01/10 | 1,181 | 1,200 | 1,174 | 1,177 | 86,100 |
| 2025/01/09 | 1,171 | 1,183 | 1,162 | 1,183 | 100,900 |
| 2025/01/08 | 1,178 | 1,178 | 1,158 | 1,173 | 101,200 |
| 2025/01/07 | 1,176 | 1,179 | 1,165 | 1,178 | 93,000 |
| 2025/01/06 | 1,177 | 1,181 | 1,158 | 1,167 | 125,000 |
| 2024/12/30 | 1,171 | 1,176 | 1,161 | 1,176 | 80,000 |
| 2024/12/27 | 1,160 | 1,175 | 1,153 | 1,171 | 160,500 |
| 2024/12/26 | 1,168 | 1,178 | 1,167 | 1,172 | 187,100 |
| 2024/12/25 | 1,179 | 1,183 | 1,166 | 1,176 | 59,900 |
| 2024/12/24 | 1,190 | 1,190 | 1,168 | 1,178 | 101,600 |
| 2024/12/23 | 1,199 | 1,200 | 1,182 | 1,187 | 71,600 |
| 2024/12/20 | 1,190 | 1,203 | 1,183 | 1,189 | 142,900 |
| 2024/12/19 | 1,145 | 1,194 | 1,143 | 1,191 | 167,000 |
| 2024/12/18 | 1,154 | 1,170 | 1,146 | 1,164 | 106,500 |
| 2024/12/17 | 1,175 | 1,180 | 1,150 | 1,154 | 232,300 |
| 2024/12/16 | 1,168 | 1,177 | 1,158 | 1,175 | 100,200 |
| 2024/12/13 | 1,143 | 1,165 | 1,143 | 1,160 | 162,100 |
| 2024/12/12 | 1,166 | 1,166 | 1,156 | 1,162 | 81,000 |
| 2024/12/11 | 1,170 | 1,170 | 1,145 | 1,156 | 132,400 |
| 2024/12/10 | 1,170 | 1,175 | 1,161 | 1,168 | 178,000 |
| 2024/12/09 | 1,159 | 1,167 | 1,150 | 1,159 | 165,600 |
| 2024/12/06 | 1,161 | 1,161 | 1,141 | 1,147 | 171,400 |
| 2024/12/05 | 1,153 | 1,172 | 1,153 | 1,161 | 71,100 |
| 2024/12/04 | 1,163 | 1,165 | 1,143 | 1,151 | 77,700 |
| 2024/12/03 | 1,146 | 1,168 | 1,146 | 1,163 | 129,300 |
| 2024/12/02 | 1,135 | 1,147 | 1,128 | 1,137 | 71,200 |
| 2024/11/29 | 1,129 | 1,134 | 1,121 | 1,129 | 32,700 |
| 2024/11/28 | 1,131 | 1,140 | 1,125 | 1,132 | 25,000 |
| 2024/11/27 | 1,149 | 1,149 | 1,128 | 1,132 | 57,800 |
| 2024/11/26 | 1,126 | 1,152 | 1,126 | 1,152 | 68,000 |
| 2024/11/25 | 1,152 | 1,154 | 1,127 | 1,130 | 75,900 |
| 2024/11/22 | 1,140 | 1,155 | 1,129 | 1,150 | 71,900 |
| 2024/11/21 | 1,118 | 1,138 | 1,115 | 1,133 | 123,300 |
| 2024/11/20 | 1,115 | 1,118 | 1,107 | 1,118 | 40,000 |
| 2024/11/19 | 1,114 | 1,125 | 1,107 | 1,109 | 54,300 |
| 2024/11/18 | 1,100 | 1,120 | 1,100 | 1,120 | 48,100 |
| 2024/11/15 | 1,097 | 1,110 | 1,089 | 1,110 | 59,000 |
| 2024/11/14 | 1,114 | 1,115 | 1,089 | 1,090 | 65,800 |
| 2024/11/13 | 1,102 | 1,123 | 1,100 | 1,113 | 184,400 |
| 2024/11/12 | 1,117 | 1,129 | 1,096 | 1,102 | 112,500 |
| 2024/11/11 | 1,110 | 1,118 | 1,104 | 1,118 | 49,200 |
| 2024/11/08 | 1,115 | 1,120 | 1,104 | 1,116 | 80,700 |
| 2024/11/07 | 1,092 | 1,114 | 1,087 | 1,114 | 88,700 |
| 2024/11/06 | 1,097 | 1,097 | 1,077 | 1,086 | 78,400 |
| 2024/11/05 | 1,093 | 1,097 | 1,076 | 1,082 | 86,600 |
| 2024/11/01 | 1,088 | 1,099 | 1,086 | 1,097 | 82,100 |
| 2024/10/31 | 1,090 | 1,099 | 1,087 | 1,095 | 66,600 |
| 2024/10/30 | 1,116 | 1,116 | 1,091 | 1,093 | 175,500 |
| 2024/10/29 | 1,119 | 1,120 | 1,097 | 1,106 | 299,800 |
| 2024/10/28 | 1,085 | 1,114 | 1,085 | 1,114 | 102,600 |
| 2024/10/25 | 1,116 | 1,116 | 1,082 | 1,090 | 67,600 |
| 2024/10/24 | 1,110 | 1,118 | 1,106 | 1,116 | 54,800 |
| 2024/10/23 | 1,113 | 1,119 | 1,105 | 1,109 | 62,300 |
| 2024/10/22 | 1,124 | 1,130 | 1,107 | 1,115 | 62,700 |
| 2024/10/21 | 1,117 | 1,131 | 1,115 | 1,127 | 45,400 |
| 2024/10/18 | 1,128 | 1,128 | 1,115 | 1,119 | 43,400 |
| 2024/10/17 | 1,125 | 1,132 | 1,116 | 1,116 | 57,500 |
| 2024/10/16 | 1,131 | 1,141 | 1,121 | 1,127 | 56,200 |
| 2024/10/15 | 1,133 | 1,142 | 1,127 | 1,137 | 51,500 |
| 2024/10/11 | 1,138 | 1,138 | 1,122 | 1,128 | 49,900 |
| 2024/10/10 | 1,155 | 1,155 | 1,125 | 1,136 | 51,100 |
| 2024/10/09 | 1,137 | 1,150 | 1,134 | 1,150 | 37,900 |
| 2024/10/08 | 1,152 | 1,152 | 1,135 | 1,139 | 42,100 |
| 2024/10/07 | 1,160 | 1,166 | 1,151 | 1,161 | 75,100 |