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
2018/12/28 1,264 1,300 1,210 1,226 308,800
2018/12/27 1,274 1,296 1,230 1,268 360,500
2018/12/26 1,171 1,239 1,170 1,200 453,500
2018/12/25 1,130 1,198 1,126 1,156 504,000
2018/12/21 1,230 1,269 1,179 1,235 484,800
2018/12/20 1,329 1,329 1,224 1,260 795,700
2018/12/19 1,364 1,433 1,360 1,369 496,800
2018/12/18 1,401 1,416 1,334 1,368 567,300
2018/12/17 1,455 1,504 1,447 1,450 381,700
2018/12/14 1,493 1,561 1,467 1,471 523,400
2018/12/13 1,476 1,499 1,445 1,482 247,100
2018/12/12 1,412 1,478 1,380 1,477 473,000
2018/12/11 1,553 1,558 1,405 1,411 649,900
2018/12/10 1,610 1,628 1,518 1,524 847,100
2018/12/07 1,513 1,648 1,511 1,633 1,345,200
2018/12/06 1,529 1,564 1,474 1,481 417,300
2018/12/05 1,432 1,511 1,427 1,499 319,900
2018/12/04 1,570 1,581 1,480 1,485 518,800
2018/12/03 1,516 1,572 1,498 1,563 436,800
2018/11/30 1,518 1,525 1,446 1,486 835,700
2018/11/29 1,535 1,572 1,497 1,514 519,800
2018/11/28 1,432 1,517 1,432 1,495 478,900
2018/11/27 1,410 1,460 1,410 1,426 302,100
2018/11/26 1,410 1,420 1,367 1,402 312,800
2018/11/22 1,440 1,445 1,384 1,419 358,400
2018/11/21 1,345 1,436 1,332 1,433 572,100
2018/11/20 1,411 1,414 1,363 1,392 406,100
2018/11/19 1,325 1,454 1,306 1,446 829,100
2018/11/16 1,391 1,413 1,337 1,342 474,500
2018/11/15 1,360 1,416 1,335 1,402 586,300
2018/11/14 1,448 1,483 1,390 1,399 697,100
2018/11/13 1,426 1,485 1,402 1,454 542,600
2018/11/12 1,501 1,545 1,472 1,480 469,600
2018/11/09 1,600 1,614 1,521 1,532 537,300
2018/11/08 1,643 1,669 1,565 1,607 903,700
2018/11/07 1,518 1,627 1,508 1,610 786,200
2018/11/06 1,567 1,577 1,460 1,529 631,000
2018/11/05 1,526 1,600 1,510 1,541 614,700
2018/11/02 1,513 1,566 1,513 1,555 508,800
2018/11/01 1,577 1,585 1,510 1,532 819,400
2018/10/31 1,550 1,623 1,497 1,593 1,661,800
2018/10/30 1,495 1,519 1,401 1,497 2,010,800
2018/10/29 1,687 1,687 1,475 1,475 1,750,300
2018/10/26 2,030 2,060 1,864 1,875 728,300
2018/10/25 2,035 2,060 1,970 1,971 471,600
2018/10/24 2,169 2,174 2,104 2,112 260,900
2018/10/23 2,205 2,230 2,132 2,146 253,600
2018/10/22 2,221 2,226 2,162 2,223 214,600
2018/10/19 2,184 2,263 2,184 2,238 264,400
2018/10/18 2,225 2,266 2,212 2,234 270,800
2018/10/17 2,165 2,208 2,135 2,190 293,000
2018/10/16 2,140 2,162 2,058 2,098 323,700
2018/10/15 2,207 2,219 2,147 2,149 301,400
2018/10/12 2,100 2,201 2,100 2,201 468,000
2018/10/11 2,230 2,243 2,093 2,104 854,200
2018/10/10 2,280 2,380 2,280 2,365 380,600
2018/10/09 2,322 2,347 2,267 2,279 270,900
2018/10/05 2,299 2,333 2,285 2,301 251,000
2018/10/04 2,368 2,389 2,297 2,341 267,500
2018/10/03 2,361 2,396 2,325 2,347 278,400
2018/10/02 2,427 2,442 2,323 2,343 408,100
2018/10/01 2,496 2,500 2,430 2,441 350,300
2018/09/28 2,445 2,485 2,410 2,476 693,500
2018/09/27 2,319 2,477 2,311 2,446 1,400,600
2018/09/26 2,213 2,328 2,171 2,289 651,600
2018/09/25 2,270 2,270 2,163 2,208 676,500
2018/09/21 2,359 2,415 2,252 2,277 1,129,300
2018/09/20 2,313 2,356 2,264 2,336 353,200
2018/09/19 2,368 2,368 2,300 2,312 337,500
2018/09/18 2,344 2,379 2,315 2,351 302,000
2018/09/14 2,280 2,369 2,251 2,342 460,600
2018/09/13 2,227 2,260 2,192 2,248 227,800
2018/09/12 2,258 2,290 2,210 2,223 286,300
2018/09/11 2,239 2,252 2,176 2,233 307,600
2018/09/10 2,195 2,280 2,187 2,220 510,000
2018/09/07 2,212 2,238 2,145 2,155 445,000
2018/09/06 2,335 2,349 2,203 2,233 778,300
2018/09/05 2,373 2,426 2,338 2,349 1,121,100
2018/09/04 2,250 2,390 2,231 2,349 2,262,600
2018/09/03 2,065 2,130 2,060 2,120 402,900
2018/08/31 2,040 2,058 2,003 2,057 233,800
2018/08/30 2,035 2,077 2,002 2,040 233,400
2018/08/29 2,054 2,059 2,017 2,039 241,200
2018/08/28 2,132 2,166 2,047 2,048 296,700
2018/08/27 2,083 2,147 2,059 2,132 281,800
2018/08/24 2,068 2,119 2,065 2,096 398,100
2018/08/23 2,013 2,087 2,013 2,077 369,200
2018/08/22 1,913 2,019 1,913 2,013 382,300
2018/08/21 1,909 1,937 1,872 1,923 265,900
2018/08/20 1,981 1,992 1,904 1,924 286,700
2018/08/17 2,051 2,076 1,955 1,980 349,200
2018/08/16 2,050 2,069 2,019 2,030 287,300
2018/08/15 2,117 2,119 2,045 2,084 259,700
2018/08/14 2,051 2,125 2,050 2,110 384,600
2018/08/13 2,063 2,069 2,027 2,039 296,000
2018/08/10 2,138 2,143 2,044 2,069 416,300
2018/08/09 2,137 2,162 2,085 2,123 446,900
2018/08/08 2,050 2,172 2,050 2,141 817,800
2018/08/07 2,009 2,116 2,000 2,067 742,900
2018/08/06 2,031 2,050 1,960 1,997 444,100
2018/08/03 2,006 2,085 2,005 2,019 576,000
2018/08/02 2,000 2,037 1,985 2,006 569,800
2018/08/01 1,920 2,032 1,915 2,017 973,000
2018/07/31 1,956 1,995 1,904 1,923 1,131,800
2018/07/30 1,921 1,957 1,837 1,885 1,294,900
2018/07/27 1,992 2,014 1,900 1,918 1,065,800
2018/07/26 2,111 2,111 1,943 1,973 2,387,900
2018/07/25 2,091 2,135 2,046 2,135 1,264,700
2018/07/24 2,065 2,129 2,027 2,079 2,531,900
2018/07/23 1,920 2,135 1,852 2,108 4,476,400
2018/07/20 1,751 1,755 1,719 1,738 285,500
2018/07/19 1,802 1,819 1,719 1,748 509,000
2018/07/18 1,866 1,867 1,753 1,766 586,700
2018/07/17 1,865 1,891 1,840 1,850 265,400
2018/07/13 1,881 1,904 1,836 1,868 376,000
2018/07/12 1,860 1,904 1,831 1,869 308,800
2018/07/11 1,868 1,901 1,815 1,852 364,600
2018/07/10 1,930 1,935 1,861 1,897 406,700
2018/07/09 1,870 1,955 1,843 1,940 564,800
2018/07/06 1,815 1,880 1,783 1,856 552,100
2018/07/05 1,826 1,840 1,760 1,782 542,500
2018/07/04 1,831 1,885 1,830 1,839 423,200
2018/07/03 1,844 1,902 1,824 1,850 613,300
2018/07/02 1,886 1,963 1,835 1,845 1,185,500
2018/06/29 1,918 1,920 1,803 1,854 931,700
2018/06/28 1,925 1,937 1,828 1,907 1,547,300
2018/06/27 1,750 1,930 1,747 1,899 2,851,100
2018/06/26 1,646 1,735 1,587 1,718 2,260,800
2018/06/25 1,553 1,574 1,464 1,466 260,600
2018/06/22 1,502 1,594 1,489 1,527 518,500
2018/06/21 1,446 1,498 1,429 1,487 213,000
2018/06/20 1,436 1,446 1,346 1,446 304,200
2018/06/19 1,555 1,558 1,399 1,444 512,700
2018/06/18 1,492 1,582 1,487 1,566 424,800
2018/06/15 1,484 1,490 1,466 1,473 134,400
2018/06/14 1,473 1,493 1,460 1,470 85,300
2018/06/13 1,475 1,488 1,457 1,478 115,400
2018/06/12 1,512 1,517 1,454 1,473 228,500
2018/06/11 1,489 1,521 1,463 1,503 156,600
2018/06/08 1,485 1,508 1,480 1,489 93,200
2018/06/07 1,510 1,512 1,466 1,497 110,500
2018/06/06 1,511 1,548 1,499 1,510 157,600
2018/06/05 1,560 1,567 1,497 1,518 173,600
2018/06/04 1,538 1,558 1,521 1,554 268,100
2018/06/01 1,485 1,531 1,474 1,517 347,500
2018/05/31 1,464 1,491 1,443 1,488 275,300
2018/05/30 1,456 1,489 1,450 1,451 283,100
2018/05/29 1,564 1,582 1,481 1,502 329,700
2018/05/28 1,582 1,601 1,554 1,581 171,800
2018/05/25 1,598 1,604 1,561 1,587 237,200
2018/05/24 1,646 1,655 1,596 1,616 242,600
2018/05/23 1,634 1,634 1,600 1,606 208,600
2018/05/22 1,684 1,697 1,625 1,636 223,000
2018/05/21 1,709 1,735 1,691 1,704 148,300
2018/05/18 1,685 1,715 1,676 1,702 169,200
2018/05/17 1,632 1,721 1,631 1,693 273,600
2018/05/16 1,637 1,661 1,606 1,637 230,600
2018/05/15 1,655 1,658 1,614 1,645 228,100
2018/05/14 1,624 1,672 1,616 1,664 164,900
2018/05/11 1,656 1,675 1,625 1,632 205,300
2018/05/10 1,720 1,722 1,640 1,641 268,600
2018/05/09 1,717 1,758 1,712 1,720 333,700
2018/05/08 1,710 1,768 1,674 1,744 612,900
2018/05/07 1,628 1,705 1,611 1,693 490,300
2018/05/02 1,585 1,619 1,551 1,614 482,600
2018/05/01 1,653 1,666 1,598 1,607 589,400
2018/04/27 1,691 1,742 1,653 1,668 2,308,200
2018/04/26 1,581 1,651 1,550 1,651 1,595,700
2018/04/25 1,355 1,379 1,346 1,351 176,900
2018/04/24 1,378 1,385 1,353 1,361 120,200
2018/04/23 1,380 1,399 1,341 1,371 358,900
2018/04/20 1,359 1,388 1,345 1,352 231,000
2018/04/19 1,367 1,389 1,337 1,355 201,700
2018/04/18 1,366 1,404 1,325 1,351 357,600
2018/04/17 1,403 1,424 1,332 1,353 358,000
2018/04/16 1,418 1,446 1,373 1,410 350,600
2018/04/13 1,494 1,509 1,426 1,435 222,000
2018/04/12 1,445 1,543 1,445 1,491 289,300
2018/04/11 1,485 1,490 1,422 1,441 270,300
2018/04/10 1,531 1,542 1,488 1,492 182,900
2018/04/09 1,531 1,557 1,478 1,534 193,300
2018/04/06 1,509 1,561 1,506 1,527 273,000
2018/04/05 1,533 1,538 1,474 1,496 241,600
2018/04/04 1,517 1,543 1,496 1,531 443,000
2018/04/03 1,448 1,503 1,427 1,486 332,000
2018/04/02 1,436 1,517 1,435 1,457 487,300
2018/03/30 1,404 1,448 1,398 1,430 214,700
2018/03/29 1,363 1,414 1,354 1,388 149,800
2018/03/28 1,342 1,386 1,341 1,359 117,200
2018/03/27 1,350 1,378 1,338 1,368 165,700
2018/03/26 1,283 1,342 1,274 1,334 233,600
2018/03/23 1,304 1,333 1,296 1,309 180,200
2018/03/22 1,353 1,378 1,339 1,357 106,500
2018/03/20 1,355 1,387 1,328 1,352 234,100
2018/03/19 1,378 1,410 1,346 1,395 158,900
2018/03/16 1,437 1,448 1,381 1,390 238,000
2018/03/15 1,410 1,464 1,394 1,437 377,100
2018/03/14 1,415 1,426 1,375 1,418 395,500
2018/03/13 1,345 1,443 1,341 1,436 479,000
2018/03/12 1,312 1,348 1,286 1,341 293,600
2018/03/09 1,286 1,308 1,253 1,294 494,400
2018/03/08 1,345 1,360 1,279 1,285 552,400
2018/03/07 1,309 1,374 1,302 1,351 300,500
2018/03/06 1,318 1,362 1,315 1,336 236,900
2018/03/05 1,377 1,386 1,282 1,296 355,000
2018/03/02 1,339 1,386 1,338 1,379 280,500
2018/03/01 1,415 1,430 1,364 1,372 572,600
2018/02/28 1,335 1,428 1,331 1,415 608,600
2018/02/27 1,330 1,360 1,307 1,345 309,400
2018/02/26 1,333 1,365 1,315 1,339 272,100
2018/02/23 1,358 1,387 1,325 1,331 377,000
2018/02/22 1,329 1,369 1,311 1,355 419,200
2018/02/21 1,370 1,405 1,341 1,354 565,800
2018/02/20 1,334 1,371 1,310 1,363 464,300
2018/02/19 1,243 1,342 1,238 1,337 509,300
2018/02/16 1,271 1,295 1,226 1,256 655,200
2018/02/15 1,207 1,279 1,177 1,272 712,900
2018/02/14 1,198 1,227 1,159 1,182 586,100
2018/02/13 1,321 1,328 1,179 1,198 1,301,300
2018/02/09 1,243 1,295 1,221 1,287 1,380,200
2018/02/08 1,133 1,297 1,133 1,272 1,703,100
2018/02/07 1,199 1,200 1,087 1,113 1,012,400
2018/02/06 1,111 1,162 1,073 1,127 1,534,300
2018/02/05 1,112 1,186 1,100 1,171 1,152,100
2018/02/02 1,090 1,135 1,076 1,125 1,130,000
2018/02/01 1,020 1,112 1,020 1,094 2,868,900
2018/01/31 972 972 963 972 620,700
2018/01/30 835 841 801 822 328,500
2018/01/29 812 840 812 834 376,700
2018/01/26 794 807 791 804 203,400
2018/01/25 798 804 792 795 106,600
2018/01/24 804 810 797 798 152,500
2018/01/23 795 809 791 804 233,800
2018/01/22 788 797 777 789 131,400
2018/01/19 771 785 771 782 116,200
2018/01/18 777 800 771 771 259,900
2018/01/17 767 769 756 764 138,800
2018/01/16 779 786 769 773 152,300
2018/01/15 778 779 769 774 79,400
2018/01/12 762 780 760 771 173,300
2018/01/11 761 762 750 762 148,100
2018/01/10 760 770 753 768 133,700
2018/01/09 750 759 743 757 114,700
2018/01/05 756 759 745 745 81,300
2018/01/04 760 760 738 749 116,700

このページの先頭へ