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
2010/12/30 28,500 28,880 27,650 28,100 2,168
2010/12/29 29,100 29,100 28,620 28,900 912
2010/12/28 28,690 29,200 28,400 28,710 1,472
2010/12/27 29,670 29,700 28,320 28,700 2,991
2010/12/24 29,500 30,500 29,100 29,630 2,074
2010/12/22 31,300 32,000 29,510 29,800 5,424
2010/12/21 30,050 32,750 29,600 32,000 7,756
2010/12/20 30,900 31,450 28,910 29,600 7,817
2010/12/17 27,140 31,950 26,720 31,000 16,952
2010/12/16 26,950 27,350 26,600 26,940 795
2010/12/15 27,800 27,810 27,020 27,400 1,390
2010/12/14 26,750 27,690 26,520 27,610 2,016
2010/12/13 26,600 26,750 26,290 26,710 987
2010/12/10 25,700 26,270 25,610 26,100 802
2010/12/09 26,600 26,600 25,700 25,760 985
2010/12/08 25,930 26,800 25,320 26,030 2,979
2010/12/07 25,500 26,000 25,100 25,670 967
2010/12/06 24,370 25,890 24,300 25,660 2,299
2010/12/03 24,070 24,390 23,950 24,170 367
2010/12/02 24,200 24,550 23,850 23,850 1,037
2010/12/01 23,510 23,970 23,270 23,750 520
2010/11/30 24,410 24,410 23,260 23,260 1,035
2010/11/29 24,160 24,450 23,900 23,930 1,061
2010/11/26 25,000 25,500 24,000 24,270 2,337
2010/11/25 24,600 24,950 24,000 24,750 2,881
2010/11/24 23,380 24,470 23,380 24,200 1,218
2010/11/22 23,290 24,100 23,170 24,030 1,386
2010/11/19 23,700 23,800 23,150 23,160 954
2010/11/18 22,780 23,700 22,780 23,300 598
2010/11/17 22,150 23,100 22,150 23,000 633
2010/11/16 23,620 23,620 22,750 22,990 460
2010/11/15 23,900 23,900 23,260 23,410 473
2010/11/12 23,600 23,600 23,120 23,600 381
2010/11/11 23,010 23,500 23,010 23,500 651
2010/11/10 23,170 23,330 22,710 22,820 994
2010/11/09 24,300 24,350 22,430 22,570 2,713
2010/11/08 22,770 23,750 22,670 23,670 1,558
2010/11/05 22,000 22,610 21,950 22,400 888
2010/11/04 21,510 21,900 21,510 21,610 598
2010/11/02 22,350 22,700 21,710 21,720 654
2010/11/01 22,400 23,400 22,000 22,100 1,429
2010/10/29 21,620 22,450 21,350 22,410 880
2010/10/28 22,230 22,900 21,600 21,600 1,046
2010/10/27 20,950 22,460 20,700 22,380 1,519
2010/10/26 21,000 21,240 20,600 20,700 544
2010/10/25 20,480 21,300 20,480 21,150 796
2010/10/22 19,770 20,530 19,760 20,460 470
2010/10/21 20,070 20,100 19,700 19,990 524
2010/10/20 19,680 19,950 19,360 19,950 321
2010/10/19 19,650 20,000 19,310 19,940 467
2010/10/18 20,100 20,490 19,360 19,650 1,120
2010/10/15 20,810 21,200 20,630 20,630 338
2010/10/14 20,430 21,200 20,310 21,140 667
2010/10/13 20,610 21,000 20,430 20,430 732
2010/10/12 21,710 21,730 21,050 21,200 314
2010/10/08 21,970 21,980 21,650 21,700 178
2010/10/07 21,730 22,000 21,620 21,850 294
2010/10/06 21,970 21,980 21,560 21,850 396
2010/10/05 21,390 21,990 21,360 21,950 497
2010/10/04 22,090 22,180 21,540 21,540 677
2010/10/01 22,450 22,850 22,200 22,240 406
2010/09/30 22,510 23,010 22,340 22,500 775
2010/09/29 22,390 22,730 22,100 22,520 409
2010/09/28 21,690 22,400 21,500 22,160 468
2010/09/27 22,060 22,300 21,300 21,660 553
2010/09/24 22,500 22,500 21,960 22,000 974
2010/09/22 23,240 23,240 22,600 22,600 738
2010/09/21 23,220 23,400 22,850 23,180 764
2010/09/17 23,300 23,410 23,000 23,030 579
2010/09/16 24,000 24,180 23,100 23,110 611
2010/09/15 23,680 24,500 23,400 23,690 933
2010/09/14 24,300 24,340 23,810 23,830 370
2010/09/13 24,000 24,180 23,770 24,180 388
2010/09/10 23,650 23,900 23,570 23,600 486
2010/09/09 23,450 24,000 23,250 23,500 528
2010/09/08 23,650 23,880 23,170 23,170 1,162
2010/09/07 24,300 24,500 23,700 24,090 960
2010/09/06 23,700 24,490 23,600 24,340 1,752
2010/09/03 23,240 23,500 22,900 23,500 1,003
2010/09/02 23,600 23,600 22,720 22,940 1,334
2010/09/01 22,720 23,400 22,720 23,100 592
2010/08/31 23,520 23,520 22,800 22,800 1,287
2010/08/30 24,200 24,250 23,600 23,720 976
2010/08/27 22,980 23,650 22,850 23,650 726
2010/08/26 22,760 23,670 22,400 23,430 1,048
2010/08/25 22,500 23,420 22,490 22,540 1,445
2010/08/24 24,010 24,040 23,020 23,030 1,684
2010/08/23 24,320 24,500 23,600 24,020 1,115
2010/08/20 24,500 25,120 24,200 24,350 1,621
2010/08/19 24,120 25,200 23,800 24,910 1,599
2010/08/18 24,000 24,120 23,500 24,120 1,172
2010/08/17 23,630 24,000 23,300 23,550 1,644
2010/08/16 24,500 24,500 23,850 24,130 807
2010/08/13 24,080 24,860 23,800 24,480 1,726
2010/08/12 24,440 24,670 23,470 24,420 3,239
2010/08/11 26,370 26,550 25,250 25,310 1,267
2010/08/10 27,020 27,200 26,070 26,420 1,519
2010/08/09 25,690 26,680 25,550 26,600 1,512
2010/08/06 26,000 26,430 25,450 25,850 1,823
2010/08/05 26,020 26,560 25,000 26,100 2,805
2010/08/04 26,850 27,000 25,580 25,690 2,514
2010/08/03 27,950 28,480 26,410 27,100 2,374
2010/08/02 28,600 29,480 27,450 27,450 2,905
2010/07/30 29,300 29,660 28,530 28,600 5,018
2010/07/29 27,600 31,800 27,400 30,000 12,678
2010/07/28 27,550 28,300 27,440 27,710 1,780
2010/07/27 27,710 28,740 27,340 27,420 2,413
2010/07/26 27,000 28,000 26,650 27,900 2,275
2010/07/23 25,790 26,800 25,310 26,300 1,793
2010/07/22 26,280 26,350 24,210 25,170 2,149
2010/07/21 26,710 26,990 26,140 26,420 1,334
2010/07/20 26,200 27,100 26,050 26,210 1,162
2010/07/16 26,620 27,420 25,860 26,800 3,038
2010/07/15 27,520 27,850 26,210 26,620 3,735
2010/07/14 25,310 27,450 25,050 27,100 4,158
2010/07/13 24,950 25,380 24,750 24,790 1,494
2010/07/12 24,840 25,250 24,560 24,610 1,145
2010/07/09 24,530 25,130 24,350 24,500 1,265
2010/07/08 25,340 25,500 24,250 24,250 1,576
2010/07/07 25,100 26,720 24,470 24,470 2,713
2010/07/06 24,700 25,500 24,040 25,500 1,647
2010/07/05 23,300 24,800 23,050 24,700 1,274
2010/07/02 22,680 24,000 22,600 23,400 2,281
2010/07/01 24,300 24,350 22,730 22,800 3,005
2010/06/30 22,900 24,900 22,790 24,900 2,215
2010/06/29 24,100 25,550 23,460 23,900 2,407
2010/06/28 26,120 26,300 23,910 24,100 2,885
2010/06/25 27,260 27,600 26,110 26,410 2,281
2010/06/24 27,800 28,200 27,300 27,300 1,631
2010/06/23 28,500 28,500 27,770 27,810 1,240
2010/06/22 29,290 29,350 28,390 28,390 1,092
2010/06/21 28,140 29,250 28,140 29,230 1,805
2010/06/18 28,800 29,300 28,050 28,070 1,721
2010/06/17 30,350 30,600 28,700 29,050 2,707
2010/06/16 30,950 31,400 30,150 30,550 2,344
2010/06/15 30,850 31,400 30,100 30,250 3,881
2010/06/14 29,100 30,950 28,800 30,700 5,085
2010/06/11 29,840 29,880 28,400 28,600 2,356
2010/06/10 27,600 29,090 27,350 28,900 2,161
2010/06/09 28,700 28,890 27,000 27,100 2,419
2010/06/08 27,230 29,100 27,200 28,550 2,806
2010/06/07 28,550 29,300 27,540 27,730 3,458
2010/06/04 29,800 31,500 29,800 30,250 3,982
2010/06/03 30,300 30,400 29,560 30,000 1,987
2010/06/02 29,620 30,400 29,000 29,300 4,709
2010/06/01 30,050 30,850 29,150 29,680 6,576
2010/05/31 27,880 30,550 27,600 29,510 7,946
2010/05/28 28,000 28,200 26,670 27,600 5,390
2010/05/27 24,500 27,630 24,130 27,300 4,764
2010/05/26 25,100 25,820 23,600 24,850 3,846
2010/05/25 27,500 27,500 23,820 24,200 4,843
2010/05/24 27,800 28,500 26,500 27,550 3,843
2010/05/21 25,800 27,750 25,650 27,400 3,266
2010/05/20 28,290 29,850 27,120 27,300 4,039
2010/05/19 26,500 29,200 26,100 28,530 4,586
2010/05/18 28,900 29,430 25,750 27,000 5,340
2010/05/17 31,000 31,050 28,000 28,400 5,168
2010/05/14 31,550 32,600 31,300 31,700 3,012
2010/05/13 31,800 33,400 30,900 32,700 4,032
2010/05/12 32,500 33,600 30,050 30,800 4,061
2010/05/11 35,050 35,800 31,650 32,050 5,776
2010/05/10 33,000 34,850 33,000 34,050 4,178
2010/05/07 32,050 33,200 31,000 32,200 5,580
2010/05/06 36,800 37,300 34,600 35,550 4,085
2010/04/30 37,600 39,300 37,350 37,800 3,053
2010/04/28 37,800 39,600 37,100 37,350 4,350
2010/04/27 40,000 41,400 39,150 39,200 3,333
2010/04/26 41,800 42,200 39,000 39,450 14,466
2010/04/23 33,750 40,400 33,600 40,400 10,397
2010/04/22 33,850 34,000 31,500 33,400 3,691
2010/04/21 33,000 34,200 32,800 33,200 3,587
2010/04/20 36,100 36,100 31,850 32,950 7,013
2010/04/19 35,500 36,500 34,500 34,550 6,834
2010/04/16 39,300 40,400 37,500 37,600 6,233
2010/04/15 37,800 40,800 37,200 40,000 12,403
2010/04/14 36,900 38,050 36,200 37,200 5,164
2010/04/13 35,600 38,200 35,400 37,300 11,000
2010/04/12 34,200 35,900 33,700 35,300 6,727
2010/04/09 33,500 37,700 32,900 34,200 22,606
2010/04/08 34,150 34,300 32,700 32,800 4,143
2010/04/07 33,300 34,500 32,600 34,000 5,637
2010/04/06 32,000 36,000 31,700 34,450 14,816
2010/04/05 31,750 32,750 31,300 31,550 3,604
2010/04/02 31,000 33,600 30,800 32,000 7,889
2010/04/01 30,950 32,750 30,300 31,400 8,653
2010/03/31 31,500 31,750 29,320 29,500 3,513
2010/03/30 30,750 32,400 29,600 30,200 7,151
2010/03/29 30,250 34,000 29,770 31,650 12,841
2010/03/26 32,650 34,300 29,700 30,100 13,572
2010/03/25 35,000 36,350 32,000 33,350 19,407
2010/03/24 29,000 34,500 27,800 34,500 27,148
2010/03/23 30,750 32,550 28,620 29,500 26,124
2010/03/19 24,050 27,550 23,610 27,550 12,168
2010/03/18 21,450 23,800 21,220 22,550 8,889
2010/03/17 20,420 21,450 20,200 21,220 989
2010/03/16 21,150 21,150 20,000 20,010 1,029
2010/03/15 20,500 21,300 20,410 20,650 883
2010/03/12 20,150 20,400 19,780 20,380 631
2010/03/11 20,330 20,700 19,750 20,150 797
2010/03/10 21,290 21,390 19,620 20,390 2,490
2010/03/09 19,800 21,500 19,570 20,600 3,622
2010/03/08 19,350 19,900 19,160 19,540 600
2010/03/05 19,200 19,200 18,800 19,100 395
2010/03/04 18,980 19,190 18,770 18,800 482
2010/03/03 18,650 19,080 18,600 19,040 487
2010/03/02 19,230 19,500 18,520 18,560 473
2010/03/01 19,200 19,500 19,070 19,150 317
2010/02/26 18,650 19,500 18,650 19,300 358
2010/02/25 19,700 19,700 18,850 18,920 952
2010/02/24 19,500 21,300 19,360 19,800 3,276
2010/02/23 18,710 19,440 18,530 19,360 681
2010/02/22 18,600 19,050 18,250 18,500 527
2010/02/19 19,400 19,400 18,300 18,340 1,600
2010/02/18 19,600 19,820 18,800 19,000 1,496
2010/02/17 19,140 21,310 18,930 19,940 5,882
2010/02/16 18,400 18,700 17,610 18,600 668
2010/02/15 18,000 19,500 18,000 18,150 1,917
2010/02/12 17,900 17,990 17,200 17,800 437
2010/02/10 17,900 18,240 17,250 17,310 1,301
2010/02/09 15,890 19,500 15,890 18,700 3,167
2010/02/08 15,780 16,180 15,630 15,890 168
2010/02/05 15,510 15,960 15,510 15,740 277
2010/02/04 16,140 16,290 15,550 16,290 453
2010/02/03 16,500 16,510 16,120 16,400 177
2010/02/02 16,440 16,500 16,000 16,420 96
2010/02/01 16,150 16,480 16,050 16,430 192
2010/01/29 16,100 16,500 16,020 16,260 221
2010/01/28 16,400 16,720 16,300 16,500 327
2010/01/27 16,420 16,940 16,000 16,400 743
2010/01/26 17,500 17,690 17,350 17,380 128
2010/01/25 17,400 17,570 17,300 17,390 181
2010/01/22 17,090 17,960 17,090 17,800 255
2010/01/21 17,790 17,900 17,610 17,780 415
2010/01/20 17,900 17,960 17,610 17,610 253
2010/01/19 17,720 17,870 17,270 17,870 326
2010/01/18 17,250 17,920 17,020 17,690 399
2010/01/15 16,850 17,270 16,850 17,120 175
2010/01/14 16,790 17,000 16,510 16,960 158
2010/01/13 16,950 16,950 16,540 16,720 176
2010/01/12 16,390 17,000 16,390 16,890 214
2010/01/08 16,980 16,980 16,570 16,730 225
2010/01/07 17,100 17,110 16,800 16,850 188
2010/01/06 16,950 17,380 16,850 16,980 157
2010/01/05 17,340 17,350 17,010 17,010 72
2010/01/04 17,130 17,200 16,850 17,200 161

このページの先頭へ