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
2011/12/30 22,060 22,180 21,870 22,120 300
2011/12/29 22,310 22,310 21,330 21,860 357
2011/12/28 22,350 22,480 22,100 22,450 224
2011/12/27 22,840 22,970 22,580 22,670 624
2011/12/26 22,960 23,140 22,750 22,830 383
2011/12/22 22,990 23,000 22,700 22,730 294
2011/12/21 23,280 23,290 22,700 22,990 139
2011/12/20 22,980 23,280 22,630 23,060 431
2011/12/19 23,030 23,790 22,600 22,680 439
2011/12/16 22,920 23,200 22,750 23,080 293
2011/12/15 23,220 23,970 22,910 22,910 812
2011/12/14 23,020 23,400 22,700 23,400 718
2011/12/13 22,200 24,300 22,100 23,020 1,700
2011/12/12 22,430 22,590 22,180 22,590 537
2011/12/09 21,980 22,300 21,700 22,000 181
2011/12/08 21,270 22,430 21,260 22,200 544
2011/12/07 21,200 21,700 21,200 21,700 327
2011/12/06 21,520 21,650 21,000 21,090 1,098
2011/12/05 22,200 22,400 21,500 21,840 818
2011/12/02 22,190 22,190 21,630 22,100 148
2011/12/01 22,370 22,490 21,790 21,790 190
2011/11/30 21,990 22,400 21,500 21,900 266
2011/11/29 21,500 21,950 21,500 21,930 351
2011/11/28 20,450 21,000 20,450 21,000 153
2011/11/25 20,510 20,680 20,280 20,350 225
2011/11/24 21,000 21,650 20,570 20,570 461
2011/11/22 20,810 21,890 20,790 21,270 331
2011/11/21 22,220 22,350 21,210 21,210 387
2011/11/18 21,630 21,800 21,550 21,600 248
2011/11/17 21,960 22,330 21,900 22,050 353
2011/11/16 22,760 22,840 22,400 22,400 317
2011/11/15 23,110 23,400 22,710 22,940 521
2011/11/14 23,500 23,650 23,090 23,540 853
2011/11/11 22,470 23,900 22,350 22,960 930
2011/11/10 22,000 22,600 21,810 22,190 952
2011/11/09 22,600 23,300 22,100 23,000 4,429
2011/11/08 21,460 21,460 20,620 20,960 420
2011/11/07 21,710 21,750 21,120 21,500 295
2011/11/04 21,580 21,700 21,200 21,700 637
2011/11/02 20,000 22,000 19,910 21,080 715
2011/11/01 21,000 21,460 20,020 20,650 713
2011/10/31 20,600 21,540 20,590 21,350 1,143
2011/10/28 19,840 20,520 19,550 20,520 810
2011/10/27 19,600 19,800 19,000 19,440 164
2011/10/26 19,200 19,500 19,150 19,220 180
2011/10/25 19,600 19,700 19,300 19,580 195
2011/10/24 18,680 19,580 18,680 19,300 215
2011/10/21 18,750 18,790 18,540 18,640 229
2011/10/20 19,150 19,200 18,700 18,780 307
2011/10/19 19,350 19,410 19,200 19,200 194
2011/10/18 19,500 19,500 19,310 19,500 197
2011/10/17 19,600 19,800 19,570 19,690 241
2011/10/14 19,500 19,600 19,270 19,400 228
2011/10/13 19,200 20,000 19,010 19,620 1,240
2011/10/12 18,600 19,500 18,600 19,020 221
2011/10/11 18,590 18,790 18,520 18,600 143
2011/10/07 18,480 18,700 18,250 18,270 199
2011/10/06 18,100 18,380 18,030 18,200 163
2011/10/05 18,440 18,700 18,000 18,000 273
2011/10/04 18,260 18,350 18,080 18,350 200
2011/10/03 18,350 18,770 18,350 18,660 149
2011/09/30 18,950 19,000 18,650 18,900 202
2011/09/29 18,510 19,150 18,400 18,910 235
2011/09/28 18,250 18,870 18,210 18,510 211
2011/09/27 18,200 18,420 18,100 18,200 335
2011/09/26 19,200 19,210 17,810 17,840 491
2011/09/22 19,600 19,650 19,250 19,360 202
2011/09/21 19,950 19,950 19,790 19,830 86
2011/09/20 20,050 20,050 19,800 19,950 155
2011/09/16 19,800 20,050 19,790 19,960 313
2011/09/15 19,980 20,000 19,660 19,780 244
2011/09/14 20,010 20,010 19,610 19,660 385
2011/09/13 20,020 20,300 19,870 19,990 99
2011/09/12 20,060 20,100 19,700 19,970 87
2011/09/09 19,740 21,000 19,730 20,260 747
2011/09/08 20,110 20,430 19,900 19,900 446
2011/09/07 19,890 20,190 19,800 19,990 245
2011/09/06 19,800 19,920 19,620 19,620 266
2011/09/05 20,310 20,320 19,930 19,950 278
2011/09/02 20,690 20,730 20,480 20,530 255
2011/09/01 20,750 20,830 20,520 20,590 241
2011/08/31 21,000 21,000 20,210 20,520 279
2011/08/30 20,800 21,280 20,730 20,970 236
2011/08/29 20,310 21,000 20,310 20,600 235
2011/08/26 20,290 20,380 19,820 20,300 132
2011/08/25 19,660 20,300 19,660 20,300 257
2011/08/24 20,040 20,390 19,820 19,820 480
2011/08/23 19,780 20,180 19,610 19,900 532
2011/08/22 20,520 20,800 19,800 19,820 688
2011/08/19 21,030 21,380 20,770 20,810 385
2011/08/18 21,720 22,500 21,500 21,530 396
2011/08/17 21,750 21,960 21,680 21,910 183
2011/08/16 21,550 21,970 21,550 21,750 230
2011/08/15 21,300 21,500 21,200 21,500 198
2011/08/12 21,790 21,870 21,040 21,150 323
2011/08/11 20,500 21,400 20,180 21,350 434
2011/08/10 21,960 21,960 21,080 21,190 439
2011/08/09 19,280 20,990 18,600 20,580 1,449
2011/08/08 22,650 22,840 20,530 20,680 1,283
2011/08/05 22,800 23,450 22,600 23,150 1,095
2011/08/04 23,160 23,800 23,160 23,680 366
2011/08/03 23,000 23,250 22,810 23,100 719
2011/08/02 23,400 23,550 23,250 23,490 286
2011/08/01 23,280 24,000 23,280 23,550 178
2011/07/29 23,380 23,450 23,030 23,240 467
2011/07/28 24,000 24,020 23,380 23,400 909
2011/07/27 24,420 24,600 23,900 24,000 1,310
2011/07/26 24,590 25,730 24,200 24,710 5,290
2011/07/25 23,910 24,090 23,700 24,090 845
2011/07/22 24,230 24,280 23,860 23,880 704
2011/07/21 24,430 24,500 24,090 24,090 445
2011/07/20 24,100 24,500 23,890 24,480 489
2011/07/19 23,800 24,050 23,500 23,710 638
2011/07/15 24,020 24,270 23,850 23,860 660
2011/07/14 24,790 24,790 24,000 24,350 548
2011/07/13 24,790 24,970 24,390 24,690 846
2011/07/12 24,540 25,250 24,540 24,990 725
2011/07/11 24,500 25,380 24,500 24,870 670
2011/07/08 24,360 24,990 24,200 24,990 998
2011/07/07 23,900 24,290 23,670 23,990 370
2011/07/06 24,200 24,200 23,430 23,850 497
2011/07/05 25,150 25,150 24,110 24,200 781
2011/07/04 25,100 25,700 24,170 25,190 953
2011/07/01 25,180 25,330 24,620 24,880 679
2011/06/30 24,350 25,000 24,350 24,680 586
2011/06/29 24,060 24,800 23,850 24,120 403
2011/06/28 24,410 25,730 23,650 23,790 2,660
2011/06/27 24,120 24,400 23,500 24,200 835
2011/06/24 22,410 26,230 22,350 23,620 5,577
2011/06/23 22,640 22,860 22,550 22,560 176
2011/06/22 22,560 22,780 22,480 22,780 212
2011/06/21 21,960 22,690 21,960 22,560 192
2011/06/20 22,630 22,840 21,860 21,860 309
2011/06/17 23,050 23,300 22,610 22,630 325
2011/06/16 22,530 23,050 22,530 23,050 308
2011/06/15 22,700 22,780 22,520 22,730 158
2011/06/14 22,520 22,800 22,510 22,510 304
2011/06/13 22,300 23,200 22,260 22,720 437
2011/06/10 22,400 22,650 22,160 22,650 416
2011/06/09 22,360 22,430 22,200 22,200 162
2011/06/08 22,790 22,790 22,350 22,660 227
2011/06/07 22,700 22,790 22,210 22,790 208
2011/06/06 22,100 22,660 22,100 22,500 247
2011/06/03 22,060 22,750 22,060 22,130 174
2011/06/02 22,040 22,480 21,860 21,900 314
2011/06/01 22,700 22,890 22,230 22,700 186
2011/05/31 21,660 22,600 21,660 22,400 229
2011/05/30 21,620 22,160 21,500 22,160 231
2011/05/27 22,390 22,390 21,810 22,000 117
2011/05/26 21,500 21,900 21,500 21,700 393
2011/05/25 22,080 22,300 21,600 21,600 291
2011/05/24 22,200 22,300 22,010 22,200 149
2011/05/23 22,420 22,600 22,200 22,300 261
2011/05/20 22,530 23,160 22,500 23,100 200
2011/05/19 23,110 23,110 22,380 22,530 239
2011/05/18 22,100 23,240 21,700 23,240 398
2011/05/17 21,620 22,150 21,620 22,150 311
2011/05/16 22,150 22,450 22,020 22,030 512
2011/05/13 23,130 23,300 22,720 22,720 551
2011/05/12 23,680 23,680 23,120 23,120 709
2011/05/11 24,000 24,200 23,500 23,650 1,248
2011/05/10 23,890 24,780 23,700 24,780 1,775
2011/05/09 23,900 23,960 23,400 23,510 541
2011/05/06 23,060 23,280 23,030 23,160 306
2011/05/02 23,460 23,560 23,070 23,510 296
2011/04/28 23,200 23,200 22,740 23,190 275
2011/04/27 23,290 23,290 22,710 22,710 281
2011/04/26 22,820 23,340 22,790 22,810 571
2011/04/25 23,350 23,600 23,010 23,280 403
2011/04/22 23,010 23,400 23,000 23,250 704
2011/04/21 23,700 23,740 22,920 23,510 575
2011/04/20 23,000 23,750 22,850 23,400 667
2011/04/19 22,480 23,190 22,220 22,930 764
2011/04/18 22,150 23,150 22,100 22,980 1,442
2011/04/15 21,360 22,000 21,000 22,000 429
2011/04/14 21,400 21,400 20,800 21,350 234
2011/04/13 20,200 21,480 20,190 21,400 889
2011/04/12 20,900 20,900 20,110 20,110 429
2011/04/11 21,100 21,100 20,510 20,800 280
2011/04/08 19,900 20,670 19,880 20,630 515
2011/04/07 20,080 20,400 20,020 20,250 284
2011/04/06 20,510 20,650 19,800 20,050 838
2011/04/05 21,630 21,660 20,350 20,460 1,022
2011/04/04 21,990 22,100 21,600 21,600 377
2011/04/01 22,010 22,160 21,510 21,510 561
2011/03/31 22,300 22,450 21,680 22,010 429
2011/03/30 21,500 21,890 21,380 21,880 765
2011/03/29 20,710 21,190 20,020 21,000 940
2011/03/28 22,000 22,000 20,400 20,680 1,152
2011/03/25 22,100 22,970 21,860 21,940 1,301
2011/03/24 23,110 23,300 22,300 22,430 1,088
2011/03/23 23,200 23,770 23,020 23,150 1,641
2011/03/22 23,950 23,990 22,950 23,320 3,183
2011/03/18 19,800 22,300 19,800 21,950 4,323
2011/03/17 17,660 20,710 17,100 19,760 2,413
2011/03/16 18,400 20,390 16,200 19,260 6,879
2011/03/15 18,800 18,800 18,800 18,800 540
2011/03/14 23,800 24,300 23,800 23,800 2,904
2011/03/11 28,130 28,900 28,130 28,800 1,100
2011/03/10 29,800 29,800 28,600 28,760 1,536
2011/03/09 30,550 30,900 29,580 30,000 1,633
2011/03/08 30,400 30,950 29,950 30,000 2,337
2011/03/07 29,700 30,800 29,600 30,350 2,439
2011/03/04 30,100 30,250 29,510 29,900 1,474
2011/03/03 28,950 29,990 28,950 29,750 1,752
2011/03/02 28,980 29,250 28,850 29,010 992
2011/03/01 29,000 29,500 28,900 29,480 1,322
2011/02/28 28,390 28,900 27,830 28,900 1,064
2011/02/25 27,670 28,270 27,550 28,270 1,026
2011/02/24 28,600 28,670 27,500 27,500 2,172
2011/02/23 28,550 29,500 28,550 28,670 1,394
2011/02/22 30,000 30,050 28,900 29,110 2,212
2011/02/21 29,700 30,700 29,400 30,350 2,043
2011/02/18 29,070 29,800 28,900 29,490 1,437
2011/02/17 29,000 29,280 28,820 28,820 1,035
2011/02/16 28,690 29,300 28,610 28,830 1,083
2011/02/15 29,150 29,350 28,720 29,090 1,338
2011/02/14 29,860 30,300 29,080 29,310 2,127
2011/02/10 29,790 31,500 29,620 30,200 3,117
2011/02/09 31,000 31,050 29,650 30,100 1,936
2011/02/08 30,700 30,950 30,200 30,950 1,995
2011/02/07 29,600 30,800 29,330 30,800 2,062
2011/02/04 28,950 29,500 28,770 29,200 1,246
2011/02/03 29,680 29,680 28,700 28,810 1,288
2011/02/02 29,650 29,730 29,010 29,380 1,658
2011/02/01 28,590 29,440 28,350 28,710 2,481
2011/01/31 28,850 29,490 28,310 28,310 3,912
2011/01/28 31,150 31,250 29,510 30,050 3,107
2011/01/27 31,600 31,750 30,400 30,500 2,481
2011/01/26 32,050 32,650 31,050 31,500 6,835
2011/01/25 30,000 31,000 29,820 30,800 1,727
2011/01/24 28,590 29,800 28,520 29,560 1,796
2011/01/21 30,800 31,200 28,200 28,590 3,737
2011/01/20 31,450 31,800 30,300 30,750 3,110
2011/01/19 31,350 32,250 31,050 32,100 2,821
2011/01/18 31,900 32,500 30,400 30,700 3,048
2011/01/17 32,600 33,700 31,500 31,650 4,448
2011/01/14 32,150 34,950 31,000 32,400 15,512
2011/01/13 30,250 31,500 29,920 30,750 3,949
2011/01/12 30,500 30,650 29,710 30,000 1,917
2011/01/11 29,210 30,550 29,200 30,150 2,215
2011/01/07 29,130 29,280 29,000 29,110 904
2011/01/06 29,100 29,400 28,920 29,050 1,144
2011/01/05 29,100 29,600 28,800 28,890 1,159
2011/01/04 28,110 29,300 28,110 29,200 2,053

このページの先頭へ