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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,140 | 1,155 | 1,140 | 1,153 | 52,000 |
| 2024/10/03 | 1,147 | 1,147 | 1,125 | 1,140 | 61,500 |
| 2024/10/02 | 1,114 | 1,131 | 1,112 | 1,130 | 62,900 |
| 2024/10/01 | 1,109 | 1,143 | 1,109 | 1,139 | 69,300 |
| 2024/09/30 | 1,110 | 1,125 | 1,103 | 1,121 | 94,500 |
| 2024/09/27 | 1,139 | 1,148 | 1,137 | 1,140 | 51,500 |
| 2024/09/26 | 1,124 | 1,148 | 1,124 | 1,148 | 108,900 |
| 2024/09/25 | 1,112 | 1,124 | 1,111 | 1,124 | 44,200 |
| 2024/09/24 | 1,130 | 1,133 | 1,116 | 1,119 | 60,100 |
| 2024/09/20 | 1,120 | 1,124 | 1,110 | 1,115 | 89,800 |
| 2024/09/19 | 1,119 | 1,130 | 1,107 | 1,115 | 63,700 |
| 2024/09/18 | 1,087 | 1,111 | 1,087 | 1,111 | 82,600 |
| 2024/09/17 | 1,098 | 1,102 | 1,074 | 1,087 | 92,100 |
| 2024/09/13 | 1,097 | 1,097 | 1,076 | 1,088 | 67,100 |
| 2024/09/12 | 1,086 | 1,098 | 1,077 | 1,096 | 327,200 |
| 2024/09/11 | 1,089 | 1,092 | 1,053 | 1,060 | 179,500 |
| 2024/09/10 | 1,092 | 1,104 | 1,082 | 1,099 | 64,800 |
| 2024/09/09 | 1,069 | 1,085 | 1,063 | 1,083 | 169,700 |
| 2024/09/06 | 1,120 | 1,125 | 1,089 | 1,092 | 193,700 |
| 2024/09/05 | 1,113 | 1,136 | 1,107 | 1,117 | 90,100 |
| 2024/09/04 | 1,111 | 1,125 | 1,106 | 1,114 | 131,700 |
| 2024/09/03 | 1,135 | 1,152 | 1,132 | 1,134 | 114,300 |
| 2024/09/02 | 1,135 | 1,136 | 1,122 | 1,127 | 78,800 |
| 2024/08/30 | 1,147 | 1,152 | 1,136 | 1,141 | 291,400 |
| 2024/08/29 | 1,146 | 1,156 | 1,139 | 1,148 | 50,600 |
| 2024/08/28 | 1,150 | 1,158 | 1,138 | 1,151 | 52,100 |
| 2024/08/27 | 1,148 | 1,162 | 1,141 | 1,147 | 116,600 |
| 2024/08/26 | 1,133 | 1,162 | 1,126 | 1,154 | 159,500 |
| 2024/08/23 | 1,126 | 1,134 | 1,112 | 1,126 | 69,300 |
| 2024/08/22 | 1,100 | 1,126 | 1,100 | 1,116 | 37,800 |
| 2024/08/21 | 1,110 | 1,127 | 1,105 | 1,109 | 137,700 |
| 2024/08/20 | 1,109 | 1,132 | 1,109 | 1,115 | 134,200 |
| 2024/08/19 | 1,124 | 1,128 | 1,099 | 1,105 | 118,800 |
| 2024/08/16 | 1,136 | 1,142 | 1,107 | 1,124 | 199,400 |
| 2024/08/15 | 1,111 | 1,136 | 1,103 | 1,130 | 80,900 |
| 2024/08/14 | 1,087 | 1,120 | 1,067 | 1,115 | 102,600 |
| 2024/08/13 | 1,064 | 1,079 | 1,064 | 1,076 | 60,700 |
| 2024/08/09 | 1,078 | 1,098 | 1,048 | 1,064 | 111,700 |
| 2024/08/08 | 1,035 | 1,068 | 1,034 | 1,059 | 93,200 |
| 2024/08/07 | 1,043 | 1,057 | 1,018 | 1,035 | 133,900 |
| 2024/08/06 | 1,026 | 1,074 | 1,025 | 1,055 | 244,400 |
| 2024/08/05 | 1,018 | 1,036 | 945 | 988 | 365,800 |
| 2024/08/02 | 1,085 | 1,093 | 1,061 | 1,077 | 207,300 |
| 2024/08/01 | 1,167 | 1,167 | 1,115 | 1,126 | 194,200 |
| 2024/07/31 | 1,153 | 1,176 | 1,151 | 1,176 | 134,900 |
| 2024/07/30 | 1,201 | 1,201 | 1,162 | 1,164 | 169,600 |
| 2024/07/29 | 1,217 | 1,219 | 1,173 | 1,209 | 202,900 |
| 2024/07/26 | 1,181 | 1,195 | 1,177 | 1,187 | 147,200 |
| 2024/07/25 | 1,163 | 1,195 | 1,161 | 1,178 | 159,800 |
| 2024/07/24 | 1,193 | 1,193 | 1,171 | 1,186 | 144,500 |
| 2024/07/23 | 1,196 | 1,207 | 1,191 | 1,202 | 100,100 |
| 2024/07/22 | 1,210 | 1,210 | 1,181 | 1,194 | 113,300 |
| 2024/07/19 | 1,214 | 1,214 | 1,191 | 1,205 | 117,000 |
| 2024/07/18 | 1,230 | 1,244 | 1,203 | 1,207 | 148,400 |
| 2024/07/17 | 1,235 | 1,252 | 1,233 | 1,233 | 107,700 |
| 2024/07/16 | 1,243 | 1,243 | 1,220 | 1,230 | 109,200 |
| 2024/07/12 | 1,227 | 1,243 | 1,223 | 1,231 | 138,700 |
| 2024/07/11 | 1,234 | 1,236 | 1,220 | 1,222 | 172,200 |
| 2024/07/10 | 1,210 | 1,224 | 1,196 | 1,223 | 216,900 |
| 2024/07/09 | 1,190 | 1,208 | 1,187 | 1,202 | 176,700 |
| 2024/07/08 | 1,190 | 1,199 | 1,179 | 1,190 | 129,900 |
| 2024/07/05 | 1,160 | 1,198 | 1,150 | 1,190 | 184,000 |
| 2024/07/04 | 1,170 | 1,172 | 1,158 | 1,159 | 131,200 |
| 2024/07/03 | 1,180 | 1,183 | 1,168 | 1,170 | 98,300 |
| 2024/07/02 | 1,171 | 1,183 | 1,161 | 1,178 | 292,700 |
| 2024/07/01 | 1,189 | 1,189 | 1,168 | 1,172 | 94,600 |
| 2024/06/28 | 1,205 | 1,205 | 1,165 | 1,179 | 179,200 |
| 2024/06/27 | 1,185 | 1,203 | 1,179 | 1,196 | 248,900 |
| 2024/06/26 | 1,191 | 1,215 | 1,187 | 1,206 | 353,000 |
| 2024/06/25 | 1,205 | 1,212 | 1,197 | 1,202 | 153,600 |
| 2024/06/24 | 1,232 | 1,235 | 1,210 | 1,218 | 134,700 |
| 2024/06/21 | 1,238 | 1,250 | 1,230 | 1,230 | 226,400 |
| 2024/06/20 | 1,227 | 1,253 | 1,227 | 1,252 | 218,400 |
| 2024/06/19 | 1,235 | 1,247 | 1,225 | 1,227 | 144,900 |
| 2024/06/18 | 1,226 | 1,242 | 1,218 | 1,235 | 125,900 |
| 2024/06/17 | 1,234 | 1,238 | 1,204 | 1,215 | 162,800 |
| 2024/06/14 | 1,200 | 1,235 | 1,199 | 1,228 | 236,200 |
| 2024/06/13 | 1,220 | 1,221 | 1,194 | 1,201 | 101,800 |
| 2024/06/12 | 1,210 | 1,220 | 1,200 | 1,202 | 118,400 |
| 2024/06/11 | 1,211 | 1,220 | 1,202 | 1,210 | 152,000 |
| 2024/06/10 | 1,184 | 1,209 | 1,178 | 1,206 | 172,700 |
| 2024/06/07 | 1,157 | 1,170 | 1,157 | 1,168 | 125,200 |
| 2024/06/06 | 1,187 | 1,189 | 1,157 | 1,157 | 145,700 |
| 2024/06/05 | 1,210 | 1,218 | 1,186 | 1,187 | 241,100 |
| 2024/06/04 | 1,179 | 1,213 | 1,170 | 1,204 | 164,000 |
| 2024/06/03 | 1,206 | 1,212 | 1,183 | 1,184 | 155,100 |
| 2024/05/31 | 1,163 | 1,188 | 1,158 | 1,179 | 865,700 |
| 2024/05/30 | 1,138 | 1,166 | 1,131 | 1,165 | 300,900 |
| 2024/05/29 | 1,177 | 1,181 | 1,149 | 1,150 | 335,300 |
| 2024/05/28 | 1,139 | 1,184 | 1,119 | 1,166 | 646,900 |
| 2024/05/27 | 1,100 | 1,148 | 1,088 | 1,140 | 1,131,900 |
| 2024/05/24 | 1,040 | 1,048 | 1,034 | 1,040 | 185,700 |
| 2024/05/23 | 1,061 | 1,067 | 1,047 | 1,057 | 111,800 |
| 2024/05/22 | 1,065 | 1,073 | 1,060 | 1,063 | 81,600 |
| 2024/05/21 | 1,072 | 1,074 | 1,062 | 1,067 | 86,100 |
| 2024/05/20 | 1,078 | 1,086 | 1,066 | 1,070 | 93,900 |
| 2024/05/17 | 1,069 | 1,097 | 1,060 | 1,082 | 120,700 |
| 2024/05/16 | 1,090 | 1,099 | 1,066 | 1,076 | 158,000 |
| 2024/05/15 | 1,109 | 1,113 | 1,084 | 1,087 | 267,200 |
| 2024/05/14 | 1,101 | 1,119 | 1,101 | 1,115 | 116,600 |
| 2024/05/13 | 1,111 | 1,114 | 1,096 | 1,104 | 163,800 |
| 2024/05/10 | 1,122 | 1,125 | 1,105 | 1,111 | 112,300 |
| 2024/05/09 | 1,096 | 1,121 | 1,090 | 1,105 | 225,200 |
| 2024/05/08 | 1,100 | 1,118 | 1,098 | 1,099 | 127,300 |
| 2024/05/07 | 1,089 | 1,106 | 1,085 | 1,100 | 157,800 |
| 2024/05/02 | 1,083 | 1,085 | 1,071 | 1,082 | 99,600 |
| 2024/05/01 | 1,076 | 1,094 | 1,075 | 1,084 | 133,600 |
| 2024/04/30 | 1,080 | 1,088 | 1,063 | 1,086 | 262,500 |
| 2024/04/26 | 1,054 | 1,078 | 1,030 | 1,060 | 465,600 |
| 2024/04/25 | 1,040 | 1,052 | 1,019 | 1,024 | 354,100 |
| 2024/04/24 | 1,030 | 1,041 | 1,028 | 1,032 | 224,300 |
| 2024/04/23 | 1,033 | 1,033 | 1,023 | 1,027 | 145,900 |
| 2024/04/22 | 1,009 | 1,029 | 1,009 | 1,028 | 145,400 |
| 2024/04/19 | 1,021 | 1,022 | 1,004 | 1,007 | 253,600 |
| 2024/04/18 | 1,016 | 1,033 | 1,016 | 1,029 | 121,200 |
| 2024/04/17 | 1,033 | 1,036 | 1,016 | 1,016 | 217,700 |
| 2024/04/16 | 1,050 | 1,050 | 1,028 | 1,031 | 194,000 |
| 2024/04/15 | 1,042 | 1,060 | 1,031 | 1,050 | 377,900 |
| 2024/04/12 | 1,037 | 1,042 | 1,018 | 1,023 | 267,800 |
| 2024/04/11 | 1,035 | 1,039 | 1,032 | 1,034 | 93,500 |
| 2024/04/10 | 1,049 | 1,058 | 1,042 | 1,043 | 143,400 |
| 2024/04/09 | 1,038 | 1,051 | 1,037 | 1,043 | 134,200 |
| 2024/04/08 | 1,050 | 1,050 | 1,027 | 1,034 | 209,000 |
| 2024/04/05 | 1,039 | 1,056 | 1,039 | 1,049 | 152,500 |
| 2024/04/04 | 1,045 | 1,055 | 1,035 | 1,049 | 124,900 |
| 2024/04/03 | 1,027 | 1,042 | 1,023 | 1,039 | 218,600 |
| 2024/04/02 | 1,080 | 1,080 | 1,036 | 1,036 | 320,300 |
| 2024/04/01 | 1,082 | 1,095 | 1,070 | 1,085 | 131,400 |
| 2024/03/29 | 1,070 | 1,087 | 1,070 | 1,087 | 99,200 |
| 2024/03/28 | 1,082 | 1,095 | 1,065 | 1,069 | 171,700 |
| 2024/03/27 | 1,092 | 1,100 | 1,082 | 1,082 | 181,900 |
| 2024/03/26 | 1,083 | 1,089 | 1,074 | 1,089 | 165,500 |
| 2024/03/25 | 1,098 | 1,118 | 1,089 | 1,089 | 146,300 |
| 2024/03/22 | 1,071 | 1,110 | 1,068 | 1,107 | 237,700 |
| 2024/03/21 | 1,079 | 1,088 | 1,067 | 1,083 | 305,600 |
| 2024/03/19 | 1,056 | 1,077 | 1,048 | 1,077 | 341,100 |
| 2024/03/18 | 1,065 | 1,072 | 1,047 | 1,058 | 235,800 |
| 2024/03/15 | 1,049 | 1,058 | 1,037 | 1,051 | 353,500 |
| 2024/03/14 | 1,062 | 1,069 | 1,043 | 1,060 | 340,300 |
| 2024/03/13 | 1,086 | 1,123 | 1,063 | 1,066 | 841,800 |
| 2024/03/12 | 1,114 | 1,164 | 1,104 | 1,144 | 1,909,100 |
| 2024/03/11 | 1,058 | 1,067 | 1,047 | 1,054 | 264,600 |
| 2024/03/08 | 1,056 | 1,078 | 1,044 | 1,059 | 420,200 |
| 2024/03/07 | 1,100 | 1,100 | 1,075 | 1,075 | 271,600 |
| 2024/03/06 | 1,088 | 1,106 | 1,085 | 1,094 | 251,600 |
| 2024/03/05 | 1,114 | 1,114 | 1,092 | 1,095 | 321,800 |
| 2024/03/04 | 1,116 | 1,136 | 1,108 | 1,121 | 265,300 |
| 2024/03/01 | 1,140 | 1,141 | 1,117 | 1,118 | 207,400 |
| 2024/02/29 | 1,143 | 1,153 | 1,125 | 1,136 | 323,800 |
| 2024/02/28 | 1,115 | 1,133 | 1,111 | 1,125 | 240,700 |
| 2024/02/27 | 1,133 | 1,139 | 1,117 | 1,117 | 308,500 |
| 2024/02/26 | 1,140 | 1,148 | 1,126 | 1,137 | 311,200 |
| 2024/02/22 | 1,162 | 1,169 | 1,136 | 1,137 | 312,800 |
| 2024/02/21 | 1,160 | 1,174 | 1,145 | 1,161 | 380,400 |
| 2024/02/20 | 1,175 | 1,178 | 1,155 | 1,161 | 309,400 |
| 2024/02/19 | 1,182 | 1,184 | 1,167 | 1,169 | 223,000 |
| 2024/02/16 | 1,190 | 1,206 | 1,177 | 1,183 | 350,200 |
| 2024/02/15 | 1,206 | 1,213 | 1,174 | 1,178 | 318,300 |
| 2024/02/14 | 1,215 | 1,224 | 1,193 | 1,195 | 235,200 |
| 2024/02/13 | 1,231 | 1,252 | 1,215 | 1,223 | 278,900 |
| 2024/02/09 | 1,229 | 1,234 | 1,221 | 1,228 | 152,400 |
| 2024/02/08 | 1,229 | 1,236 | 1,218 | 1,229 | 244,100 |
| 2024/02/07 | 1,261 | 1,273 | 1,226 | 1,228 | 359,100 |
| 2024/02/06 | 1,294 | 1,309 | 1,260 | 1,260 | 289,900 |
| 2024/02/05 | 1,337 | 1,338 | 1,294 | 1,294 | 568,400 |
| 2024/02/02 | 1,290 | 1,315 | 1,278 | 1,314 | 595,300 |
| 2024/02/01 | 1,258 | 1,280 | 1,217 | 1,280 | 990,000 |
| 2024/01/31 | 1,276 | 1,278 | 1,191 | 1,267 | 2,416,200 |
| 2024/01/30 | 1,535 | 1,569 | 1,533 | 1,558 | 164,400 |
| 2024/01/29 | 1,578 | 1,578 | 1,533 | 1,540 | 130,100 |
| 2024/01/26 | 1,580 | 1,593 | 1,557 | 1,562 | 165,600 |
| 2024/01/25 | 1,586 | 1,606 | 1,568 | 1,586 | 179,400 |
| 2024/01/24 | 1,681 | 1,695 | 1,605 | 1,605 | 435,700 |
| 2024/01/23 | 1,550 | 1,579 | 1,544 | 1,565 | 211,600 |
| 2024/01/22 | 1,522 | 1,537 | 1,510 | 1,533 | 131,900 |
| 2024/01/19 | 1,521 | 1,546 | 1,509 | 1,514 | 161,600 |
| 2024/01/18 | 1,500 | 1,528 | 1,491 | 1,513 | 181,400 |
| 2024/01/17 | 1,490 | 1,524 | 1,484 | 1,485 | 180,400 |
| 2024/01/16 | 1,540 | 1,540 | 1,493 | 1,496 | 165,900 |
| 2024/01/15 | 1,470 | 1,540 | 1,470 | 1,535 | 284,500 |
| 2024/01/12 | 1,452 | 1,460 | 1,426 | 1,456 | 244,700 |
| 2024/01/11 | 1,430 | 1,431 | 1,403 | 1,416 | 109,500 |
| 2024/01/10 | 1,431 | 1,441 | 1,410 | 1,413 | 111,300 |
| 2024/01/09 | 1,422 | 1,465 | 1,421 | 1,431 | 123,700 |
| 2024/01/05 | 1,459 | 1,462 | 1,422 | 1,422 | 131,400 |
| 2024/01/04 | 1,441 | 1,459 | 1,433 | 1,445 | 164,400 |