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
2013/12/30 1,281 1,319 1,279 1,293 517,600
2013/12/27 1,306 1,313 1,256 1,287 594,300
2013/12/26 1,307 1,335 1,273 1,305 1,030,500
2013/12/25 1,170 1,307 1,164 1,283 2,195,900
2013/12/24 1,229 1,230 1,120 1,153 1,339,200
2013/12/20 1,255 1,280 1,226 1,235 524,600
2013/12/19 1,320 1,328 1,251 1,255 638,400
2013/12/18 1,260 1,303 1,250 1,298 452,300
2013/12/17 1,270 1,324 1,270 1,285 448,000
2013/12/16 1,296 1,303 1,211 1,289 1,144,400
2013/12/13 1,330 1,354 1,276 1,280 1,025,400
2013/12/12 1,340 1,395 1,310 1,343 919,300
2013/12/11 1,411 1,425 1,310 1,345 1,389,600
2013/12/10 1,458 1,462 1,413 1,420 471,500
2013/12/09 1,478 1,478 1,447 1,458 417,800
2013/12/06 1,480 1,489 1,438 1,457 349,400
2013/12/05 1,484 1,516 1,473 1,480 576,000
2013/12/04 1,476 1,510 1,468 1,499 440,800
2013/12/03 1,540 1,544 1,490 1,497 518,900
2013/12/02 1,479 1,535 1,460 1,528 770,400
2013/11/29 1,450 1,477 1,427 1,455 330,300
2013/11/28 1,460 1,472 1,411 1,453 371,200
2013/11/27 1,480 1,493 1,443 1,449 499,100
2013/11/26 1,386 1,493 1,385 1,493 1,020,500
2013/11/25 1,425 1,446 1,387 1,397 698,900
2013/11/22 1,528 1,529 1,425 1,446 940,200
2013/11/21 1,482 1,530 1,482 1,518 449,100
2013/11/20 1,486 1,519 1,480 1,488 435,300
2013/11/19 1,523 1,530 1,470 1,488 714,300
2013/11/18 1,520 1,565 1,515 1,534 477,800
2013/11/15 1,566 1,588 1,515 1,530 744,100
2013/11/14 1,564 1,609 1,550 1,562 754,600
2013/11/13 1,531 1,577 1,513 1,563 627,000
2013/11/12 1,480 1,588 1,457 1,536 1,018,400
2013/11/11 1,607 1,615 1,463 1,481 1,087,900
2013/11/08 1,588 1,609 1,530 1,576 1,195,300
2013/11/07 1,542 1,666 1,537 1,621 3,173,100
2013/11/06 1,540 1,573 1,523 1,551 934,500
2013/11/05 1,535 1,623 1,493 1,563 4,009,100
2013/11/01 1,420 1,530 1,408 1,529 4,224,700
2013/10/31 1,339 1,422 1,328 1,373 1,214,900
2013/10/30 1,431 1,436 1,322 1,338 1,120,100
2013/10/29 1,445 1,470 1,375 1,417 1,374,200
2013/10/28 1,515 1,568 1,414 1,446 1,915,900
2013/10/25 1,536 1,542 1,485 1,503 692,600
2013/10/24 1,481 1,534 1,455 1,525 988,200
2013/10/23 1,502 1,509 1,469 1,482 797,700
2013/10/22 1,550 1,550 1,464 1,491 1,325,200
2013/10/21 1,543 1,565 1,502 1,522 1,177,400
2013/10/18 1,454 1,545 1,423 1,519 2,681,100
2013/10/17 1,528 1,562 1,438 1,454 2,746,200
2013/10/16 1,578 1,580 1,470 1,472 2,589,700
2013/10/15 1,484 1,574 1,465 1,565 3,685,900
2013/10/11 1,458 1,563 1,457 1,508 7,445,900
2013/10/10 1,400 1,444 1,356 1,391 3,923,100
2013/10/09 1,344 1,494 1,310 1,430 8,503,600
2013/10/08 1,200 1,342 1,181 1,342 8,227,100
2013/10/07 1,055 1,063 1,026 1,042 366,600
2013/10/04 1,067 1,071 1,022 1,048 477,100
2013/10/03 1,068 1,120 1,032 1,086 475,900
2013/10/02 1,115 1,156 1,049 1,079 586,300
2013/10/01 1,150 1,190 1,091 1,115 689,800
2013/09/30 1,116 1,210 1,080 1,161 976,800
2013/09/27 1,060 1,132 1,058 1,115 756,100
2013/09/26 971 1,059 970 1,053 418,200
2013/09/26 1 -> 2.00 分割
2013/09/25 2,150 2,160 1,991 2,003 351,100
2013/09/24 2,010 2,120 2,010 2,114 286,000
2013/09/20 2,009 2,020 1,992 2,005 174,500
2013/09/19 2,037 2,091 1,987 2,017 306,700
2013/09/18 1,859 2,033 1,856 1,997 488,500
2013/09/17 1,870 1,930 1,859 1,868 311,600
2013/09/13 1,805 1,860 1,805 1,840 184,400
2013/09/12 1,811 1,854 1,793 1,805 142,000
2013/09/11 1,787 1,871 1,780 1,848 167,300
2013/09/10 1,853 1,853 1,783 1,788 173,800
2013/09/09 1,880 1,881 1,811 1,853 173,100
2013/09/06 1,863 1,863 1,769 1,799 181,700
2013/09/05 1,926 1,938 1,799 1,845 355,200
2013/09/04 1,864 1,923 1,850 1,905 405,600
2013/09/03 1,798 1,889 1,798 1,849 657,200
2013/09/02 1,686 1,799 1,671 1,799 324,500
2013/08/30 1,616 1,709 1,616 1,691 232,100
2013/08/29 1,680 1,712 1,610 1,624 267,200
2013/08/28 1,700 1,725 1,650 1,654 256,800
2013/08/27 1,723 1,791 1,672 1,769 244,600
2013/08/26 1,745 1,766 1,681 1,720 169,000
2013/08/23 1,730 1,734 1,699 1,712 170,600
2013/08/22 1,733 1,744 1,656 1,685 225,000
2013/08/21 1,742 1,756 1,691 1,732 225,200
2013/08/20 1,820 1,841 1,741 1,760 295,800
2013/08/19 1,828 1,869 1,771 1,810 400,300
2013/08/16 1,769 1,847 1,755 1,833 678,800
2013/08/15 1,735 1,810 1,700 1,768 595,000
2013/08/14 1,668 1,746 1,650 1,734 666,300
2013/08/13 1,590 1,655 1,590 1,638 710,500
2013/08/12 1,738 1,747 1,551 1,565 682,200
2013/08/09 1,781 1,850 1,653 1,728 1,468,600
2013/08/08 1,690 1,938 1,670 1,799 4,390,100
2013/08/07 1,557 1,611 1,550 1,558 199,200
2013/08/06 1,660 1,684 1,576 1,587 376,200
2013/08/05 1,589 1,688 1,588 1,621 297,400
2013/08/02 1,594 1,629 1,545 1,609 282,900
2013/08/01 1,566 1,595 1,467 1,572 527,600
2013/07/31 1,647 1,708 1,480 1,566 964,900
2013/07/30 1,560 1,761 1,557 1,699 1,945,100
2013/07/29 1,620 1,788 1,552 1,626 3,185,000
2013/07/26 1,498 1,588 1,463 1,588 652,400
2013/07/25 1,550 1,615 1,473 1,533 1,896,000
2013/07/24 1,339 1,448 1,336 1,403 731,200
2013/07/23 1,306 1,335 1,301 1,322 183,600
2013/07/22 1,341 1,358 1,310 1,320 102,700
2013/07/19 1,379 1,388 1,270 1,340 280,000
2013/07/18 1,419 1,424 1,360 1,388 219,300
2013/07/17 1,448 1,449 1,377 1,398 293,500
2013/07/16 1,397 1,450 1,336 1,441 751,000
2013/07/12 1,214 1,385 1,201 1,337 758,400
2013/07/11 1,210 1,219 1,186 1,214 127,000
2013/07/10 1,189 1,201 1,175 1,178 64,600
2013/07/09 1,188 1,208 1,156 1,194 108,200
2013/07/08 1,200 1,225 1,172 1,186 160,700
2013/07/05 1,177 1,200 1,177 1,184 99,000
2013/07/04 1,213 1,215 1,165 1,195 80,000
2013/07/03 1,213 1,218 1,183 1,199 102,800
2013/07/02 1,212 1,230 1,180 1,212 122,400
2013/07/01 1,137 1,207 1,129 1,195 97,500
2013/06/28 1,109 1,138 1,100 1,119 71,100
2013/06/27 1,057 1,103 996 1,088 127,400
2013/06/26 1,130 1,146 1,005 1,006 85,000
2013/06/26 1 -> 100.00 分割
2013/06/25 117,000 117,000 111,400 114,500 1,212
2013/06/24 117,100 121,000 116,700 117,800 1,131
2013/06/21 115,500 116,900 111,400 115,800 1,012
2013/06/20 116,000 120,300 116,000 117,100 898
2013/06/19 120,300 122,500 116,300 117,900 918
2013/06/18 120,600 122,000 118,500 119,600 1,375
2013/06/17 117,000 119,500 115,600 119,300 1,334
2013/06/14 121,900 122,400 115,100 115,200 2,090
2013/06/13 121,600 122,600 117,400 118,200 1,436
2013/06/12 118,800 124,500 116,200 124,000 1,538
2013/06/11 123,400 126,300 118,200 121,000 1,957
2013/06/10 112,500 122,900 112,500 121,800 2,261
2013/06/07 106,200 111,300 97,700 105,900 4,116
2013/06/06 122,600 127,400 116,500 118,200 3,387
2013/06/05 122,000 132,000 122,000 126,500 4,667
2013/06/04 122,000 125,700 117,000 121,500 2,565
2013/06/03 121,000 127,500 119,900 122,800 2,546
2013/05/31 120,300 123,100 118,200 122,600 1,649
2013/05/30 121,000 124,400 118,100 118,600 2,244
2013/05/29 122,900 128,500 119,800 126,300 2,563
2013/05/28 117,700 123,700 114,600 119,400 2,489
2013/05/27 119,700 125,300 115,000 120,700 3,331
2013/05/24 130,000 134,000 117,800 125,700 3,536
2013/05/23 134,000 142,800 123,300 123,400 5,621
2013/05/22 135,500 143,500 130,100 135,600 3,595
2013/05/21 148,400 148,400 137,400 141,100 3,754
2013/05/20 145,800 153,600 143,100 148,500 5,380
2013/05/17 136,700 144,000 131,300 141,800 3,406
2013/05/16 141,900 146,500 124,500 134,000 7,364
2013/05/15 156,000 156,900 135,300 143,200 8,238
2013/05/14 146,800 157,800 142,000 154,300 9,689
2013/05/13 134,600 154,000 131,600 149,800 11,250
2013/05/10 134,000 134,400 125,700 131,600 4,593
2013/05/09 148,000 154,800 129,700 130,600 14,924
2013/05/08 129,500 138,000 124,900 133,000 9,350
2013/05/07 125,100 129,600 123,000 127,300 9,083
2013/05/02 121,400 124,100 118,500 123,900 4,926
2013/05/01 113,000 125,800 112,300 121,400 12,490
2013/04/30 111,800 114,900 110,400 112,100 3,189
2013/04/26 111,600 114,800 108,400 111,300 4,420
2013/04/25 117,000 118,000 109,700 113,200 5,301
2013/04/24 110,500 120,500 109,100 117,000 12,890
2013/04/23 109,700 110,500 105,700 107,700 3,234
2013/04/22 114,000 114,000 103,100 108,700 5,586
2013/04/19 107,300 112,000 104,700 107,500 5,786
2013/04/18 107,000 119,500 103,800 108,300 23,665
2013/04/17 94,900 107,500 94,600 101,500 21,400
2013/04/16 88,900 92,800 87,400 92,500 3,446
2013/04/15 90,400 93,300 89,000 90,400 4,214
2013/04/12 84,000 91,500 84,000 88,900 4,507
2013/04/11 85,000 85,800 82,100 83,800 2,148
2013/04/10 82,200 84,600 81,100 84,300 1,857
2013/04/09 83,000 83,900 81,100 82,100 1,393
2013/04/08 82,000 84,600 82,000 82,900 1,806
2013/04/05 84,600 85,800 81,000 82,200 2,066
2013/04/04 84,600 85,800 83,200 84,100 1,377
2013/04/03 84,600 87,400 83,300 85,900 2,161
2013/04/02 77,000 84,800 75,000 81,900 2,977
2013/04/01 89,700 89,700 78,500 79,500 3,625
2013/03/29 92,000 92,000 87,300 88,800 2,010
2013/03/28 91,500 92,500 88,600 90,600 2,712
2013/03/27 86,400 89,700 86,400 89,300 1,871
2013/03/26 86,000 86,600 85,000 86,200 1,297
2013/03/25 87,000 88,500 85,800 86,000 1,545
2013/03/22 89,000 89,000 85,600 85,700 2,326
2013/03/21 89,400 89,500 87,200 88,400 1,646
2013/03/19 89,200 89,900 85,500 86,500 1,609
2013/03/18 90,900 92,700 87,000 87,600 2,481
2013/03/15 92,500 92,500 89,600 90,400 2,676
2013/03/14 90,000 94,500 89,300 93,400 4,854
2013/03/13 84,000 90,300 84,000 88,500 3,088
2013/03/12 87,100 88,700 83,400 85,400 3,585
2013/03/11 93,800 95,000 87,000 89,000 3,968
2013/03/08 96,400 96,400 90,600 91,700 7,284
2013/03/07 85,900 98,000 84,200 96,400 12,064
2013/03/06 81,700 85,400 80,700 83,900 4,342
2013/03/05 83,000 86,500 80,000 80,700 6,261
2013/03/04 83,800 83,900 80,500 81,900 4,300
2013/03/01 77,500 83,900 77,200 82,500 9,627
2013/02/28 76,100 79,400 74,900 75,300 5,388
2013/02/27 74,600 78,800 74,500 76,000 5,070
2013/02/26 72,400 79,900 70,100 75,200 8,419
2013/02/25 76,400 76,400 72,600 73,200 9,001
2013/02/22 69,300 76,500 68,900 74,600 21,336
2013/02/21 63,300 67,400 63,300 66,500 4,591
2013/02/20 64,500 64,700 61,200 62,800 3,052
2013/02/19 56,900 65,800 56,300 63,800 5,687
2013/02/18 57,000 59,000 56,300 57,900 1,708
2013/02/15 59,000 59,000 54,800 57,200 1,984
2013/02/14 59,300 61,300 59,100 59,700 1,455
2013/02/13 62,000 62,200 56,000 58,700 3,993
2013/02/12 65,700 67,500 62,500 63,600 3,159
2013/02/08 63,700 66,500 63,100 63,500 1,867
2013/02/07 65,700 66,600 62,700 64,500 2,252
2013/02/06 65,600 69,100 65,100 65,500 2,222
2013/02/05 67,900 69,900 65,500 65,500 3,255
2013/02/04 68,200 69,800 65,100 68,000 5,086
2013/02/01 62,000 72,600 60,700 69,500 21,903
2013/01/31 55,000 63,000 54,700 63,000 11,633
2013/01/30 51,500 56,500 51,500 53,000 2,923
2013/01/29 54,700 54,800 51,600 51,800 2,091
2013/01/28 50,400 54,500 49,750 53,400 3,679
2013/01/25 49,500 50,300 49,350 49,850 1,072
2013/01/24 49,100 50,000 49,100 49,350 933
2013/01/23 49,250 50,400 49,050 49,100 1,215
2013/01/22 50,300 50,300 49,100 49,200 1,280
2013/01/21 50,800 50,800 49,700 50,600 1,101
2013/01/18 50,000 50,900 49,450 50,700 1,638
2013/01/17 48,150 50,300 48,150 49,950 2,444
2013/01/16 48,900 48,950 47,700 48,300 1,099
2013/01/15 46,050 48,950 45,900 48,950 1,642
2013/01/11 47,100 47,100 45,800 45,950 1,038
2013/01/10 47,900 48,550 47,000 47,000 1,254
2013/01/09 48,100 48,750 47,900 48,150 569
2013/01/08 49,000 49,150 48,300 48,300 768
2013/01/07 48,600 49,800 48,450 48,650 1,131
2013/01/04 49,300 50,100 49,150 49,300 1,151

このページの先頭へ