ＶＡＬＵＥＮＥＸ(4422)の株価時系列情報
ＶＡＬＵＥＮＥＸ(4422)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 585 | 585 | 572 | 572 | 2,300 |
| 2025/06/12 | 589 | 594 | 571 | 575 | 8,600 |
| 2025/06/11 | 595 | 605 | 588 | 589 | 38,100 |
| 2025/06/10 | 633 | 664 | 630 | 664 | 28,400 |
| 2025/06/09 | 620 | 639 | 606 | 617 | 3,900 |
| 2025/06/06 | 622 | 622 | 595 | 600 | 4,600 |
| 2025/06/05 | 642 | 642 | 628 | 628 | 1,900 |
| 2025/06/04 | 653 | 653 | 636 | 646 | 4,400 |
| 2025/06/03 | 620 | 655 | 610 | 655 | 8,800 |
| 2025/06/02 | 580 | 620 | 580 | 620 | 10,400 |
| 2025/05/30 | 570 | 570 | 570 | 570 | 1,100 |
| 2025/05/29 | 563 | 573 | 563 | 573 | 3,700 |
| 2025/05/28 | 568 | 573 | 568 | 570 | 1,200 |
| 2025/05/27 | 556 | 570 | 556 | 567 | 2,400 |
| 2025/05/26 | 548 | 548 | 548 | 548 | 300 |
| 2025/05/23 | 543 | 555 | 543 | 548 | 1,400 |
| 2025/05/22 | 551 | 551 | 541 | 541 | 900 |
| 2025/05/21 | 551 | 555 | 551 | 551 | 600 |
| 2025/05/20 | 554 | 560 | 551 | 551 | 2,500 |
| 2025/05/19 | 560 | 560 | 560 | 560 | 300 |
| 2025/05/16 | 545 | 550 | 545 | 550 | 400 |
| 2025/05/15 | 536 | 552 | 532 | 550 | 2,400 |
| 2025/05/14 | 537 | 537 | 531 | 537 | 1,700 |
| 2025/05/13 | 539 | 549 | 533 | 540 | 3,600 |
| 2025/05/12 | 528 | 530 | 528 | 530 | 600 |
| 2025/05/09 | 525 | 525 | 525 | 525 | 200 |
| 2025/05/08 | 521 | 530 | 520 | 530 | 500 |
| 2025/05/07 | 532 | 532 | 525 | 525 | 1,000 |
| 2025/05/02 | 520 | 551 | 520 | 540 | 8,100 |
| 2025/05/01 | 521 | 525 | 520 | 520 | 800 |
| 2025/04/30 | 550 | 559 | 520 | 520 | 10,700 |
| 2025/04/28 | 548 | 550 | 548 | 550 | 600 |
| 2025/04/25 | 538 | 548 | 533 | 548 | 3,100 |
| 2025/04/24 | 519 | 540 | 519 | 538 | 4,900 |
| 2025/04/23 | 520 | 520 | 510 | 515 | 1,200 |
| 2025/04/22 | 518 | 520 | 509 | 509 | 2,100 |
| 2025/04/21 | 508 | 529 | 508 | 518 | 2,500 |
| 2025/04/18 | 501 | 512 | 500 | 503 | 3,800 |
| 2025/04/17 | 496 | 501 | 496 | 501 | 700 |
| 2025/04/16 | 484 | 511 | 484 | 495 | 4,500 |
| 2025/04/15 | 489 | 491 | 471 | 483 | 2,100 |
| 2025/04/14 | 492 | 492 | 480 | 487 | 900 |
| 2025/04/11 | 490 | 490 | 478 | 478 | 1,700 |
| 2025/04/10 | 478 | 492 | 478 | 492 | 2,700 |
| 2025/04/09 | 455 | 479 | 455 | 462 | 1,300 |
| 2025/04/08 | 455 | 470 | 455 | 470 | 7,300 |
| 2025/04/07 | 457 | 473 | 440 | 440 | 19,400 |
| 2025/04/04 | 547 | 552 | 526 | 537 | 3,900 |
| 2025/04/03 | 577 | 577 | 537 | 548 | 10,000 |
| 2025/04/02 | 581 | 585 | 580 | 580 | 4,500 |
| 2025/04/01 | 589 | 589 | 581 | 581 | 1,000 |
| 2025/03/31 | 595 | 595 | 579 | 579 | 2,100 |
| 2025/03/28 | 602 | 602 | 596 | 596 | 400 |
| 2025/03/27 | 598 | 599 | 597 | 597 | 2,500 |
| 2025/03/26 | 607 | 608 | 596 | 600 | 5,700 |
| 2025/03/25 | 604 | 607 | 604 | 607 | 800 |
| 2025/03/24 | 615 | 615 | 603 | 609 | 1,600 |
| 2025/03/21 | 607 | 613 | 607 | 613 | 1,400 |
| 2025/03/19 | 607 | 608 | 603 | 607 | 2,700 |
| 2025/03/18 | 615 | 620 | 608 | 608 | 4,200 |
| 2025/03/17 | 638 | 639 | 615 | 619 | 2,900 |
| 2025/03/14 | 642 | 644 | 624 | 638 | 7,100 |
| 2025/03/13 | 637 | 653 | 624 | 642 | 41,100 |
| 2025/03/12 | 609 | 693 | 609 | 687 | 47,700 |
| 2025/03/11 | 602 | 602 | 590 | 599 | 800 |
| 2025/03/10 | 592 | 619 | 592 | 607 | 2,700 |
| 2025/03/07 | 591 | 595 | 591 | 591 | 800 |
| 2025/03/06 | 593 | 595 | 593 | 595 | 300 |
| 2025/03/05 | 591 | 592 | 591 | 592 | 600 |
| 2025/03/04 | 596 | 598 | 591 | 591 | 1,000 |
| 2025/03/03 | 596 | 605 | 596 | 605 | 600 |
| 2025/02/28 | 607 | 607 | 594 | 594 | 1,700 |
| 2025/02/27 | 608 | 616 | 602 | 616 | 1,600 |
| 2025/02/26 | 617 | 621 | 608 | 609 | 3,300 |
| 2025/02/25 | 623 | 623 | 605 | 617 | 3,200 |
| 2025/02/21 | 644 | 644 | 624 | 624 | 1,000 |
| 2025/02/20 | 618 | 644 | 618 | 644 | 7,300 |
| 2025/02/19 | 629 | 629 | 615 | 618 | 700 |
| 2025/02/18 | 608 | 625 | 608 | 625 | 1,600 |
| 2025/02/17 | 617 | 624 | 604 | 608 | 5,100 |
| 2025/02/14 | 601 | 612 | 600 | 610 | 1,300 |
| 2025/02/13 | 596 | 607 | 596 | 601 | 2,100 |
| 2025/02/12 | 616 | 616 | 606 | 606 | 900 |
| 2025/02/10 | 616 | 616 | 611 | 616 | 300 |
| 2025/02/07 | 617 | 617 | 607 | 607 | 300 |
| 2025/02/06 | 602 | 612 | 602 | 612 | 300 |
| 2025/02/05 | 605 | 605 | 605 | 605 | 200 |
| 2025/02/04 | 604 | 608 | 603 | 603 | 800 |
| 2025/02/03 | 607 | 607 | 604 | 604 | 500 |
| 2025/01/31 | 600 | 619 | 600 | 617 | 1,000 |
| 2025/01/30 | 602 | 610 | 601 | 610 | 400 |
| 2025/01/29 | 596 | 608 | 596 | 608 | 1,700 |
| 2025/01/28 | 595 | 616 | 595 | 598 | 1,800 |
| 2025/01/27 | 628 | 628 | 594 | 595 | 5,500 |
| 2025/01/24 | 590 | 594 | 582 | 593 | 1,000 |
| 2025/01/23 | 589 | 590 | 576 | 580 | 2,100 |
| 2025/01/22 | 588 | 595 | 585 | 589 | 2,500 |
| 2025/01/21 | 573 | 586 | 573 | 578 | 2,900 |
| 2025/01/20 | 600 | 600 | 586 | 587 | 2,700 |
| 2025/01/17 | 591 | 600 | 590 | 590 | 500 |
| 2025/01/16 | 600 | 600 | 591 | 591 | 300 |
| 2025/01/15 | 594 | 597 | 594 | 595 | 1,100 |
| 2025/01/14 | 642 | 642 | 589 | 594 | 8,000 |
| 2025/01/10 | 610 | 643 | 605 | 643 | 3,100 |
| 2025/01/09 | 613 | 614 | 609 | 613 | 500 |
| 2025/01/08 | 605 | 613 | 605 | 613 | 400 |
| 2025/01/07 | 597 | 610 | 589 | 610 | 2,000 |
| 2025/01/06 | 597 | 604 | 592 | 604 | 1,400 |
| 2024/12/30 | 580 | 589 | 580 | 581 | 1,400 |
| 2024/12/27 | 565 | 580 | 564 | 580 | 2,300 |
| 2024/12/26 | 571 | 580 | 565 | 568 | 10,000 |
| 2024/12/25 | 588 | 590 | 569 | 570 | 11,800 |
| 2024/12/24 | 589 | 589 | 583 | 587 | 4,800 |
| 2024/12/23 | 606 | 606 | 592 | 592 | 7,300 |
| 2024/12/20 | 599 | 605 | 590 | 601 | 6,600 |
| 2024/12/19 | 576 | 597 | 576 | 597 | 9,800 |
| 2024/12/18 | 580 | 595 | 580 | 586 | 12,600 |
| 2024/12/17 | 617 | 617 | 590 | 590 | 17,900 |
| 2024/12/16 | 641 | 645 | 595 | 609 | 14,200 |
| 2024/12/13 | 650 | 654 | 649 | 649 | 3,500 |
| 2024/12/12 | 665 | 670 | 651 | 651 | 5,000 |
| 2024/12/11 | 700 | 702 | 659 | 664 | 12,800 |
| 2024/12/10 | 711 | 717 | 701 | 717 | 1,200 |
| 2024/12/09 | 711 | 727 | 711 | 712 | 2,000 |
| 2024/12/06 | 702 | 714 | 702 | 710 | 1,700 |
| 2024/12/05 | 720 | 720 | 700 | 701 | 3,200 |
| 2024/12/04 | 721 | 721 | 697 | 707 | 6,800 |
| 2024/12/03 | 723 | 728 | 723 | 726 | 1,600 |
| 2024/12/02 | 751 | 751 | 727 | 730 | 3,400 |
| 2024/11/29 | 771 | 786 | 745 | 745 | 9,400 |
| 2024/11/28 | 729 | 788 | 729 | 757 | 15,800 |
| 2024/11/27 | 735 | 735 | 713 | 725 | 4,400 |
| 2024/11/26 | 704 | 744 | 700 | 731 | 10,200 |
| 2024/11/25 | 694 | 727 | 694 | 708 | 14,600 |
| 2024/11/22 | 693 | 697 | 691 | 696 | 1,900 |
| 2024/11/21 | 690 | 693 | 690 | 693 | 1,400 |
| 2024/11/20 | 683 | 691 | 680 | 680 | 3,300 |
| 2024/11/19 | 680 | 690 | 680 | 682 | 1,000 |
| 2024/11/18 | 678 | 687 | 677 | 680 | 400 |
| 2024/11/15 | 674 | 690 | 672 | 677 | 2,400 |
| 2024/11/14 | 685 | 689 | 671 | 677 | 1,800 |
| 2024/11/12 | 675 | 691 | 673 | 686 | 2,800 |
| 2024/11/11 | 679 | 688 | 675 | 675 | 900 |
| 2024/11/08 | 690 | 691 | 683 | 683 | 600 |
| 2024/11/07 | 691 | 691 | 688 | 688 | 700 |
| 2024/11/06 | 680 | 688 | 670 | 688 | 2,100 |
| 2024/11/05 | 682 | 682 | 671 | 679 | 1,200 |
| 2024/11/01 | 682 | 682 | 672 | 672 | 3,000 |
| 2024/10/31 | 686 | 686 | 682 | 682 | 800 |
| 2024/10/30 | 693 | 693 | 686 | 686 | 800 |
| 2024/10/29 | 690 | 690 | 690 | 690 | 700 |
| 2024/10/28 | 688 | 694 | 686 | 686 | 1,800 |
| 2024/10/25 | 695 | 695 | 687 | 690 | 1,300 |
| 2024/10/23 | 700 | 700 | 698 | 698 | 200 |
| 2024/10/22 | 698 | 704 | 697 | 701 | 1,600 |
| 2024/10/21 | 695 | 700 | 695 | 698 | 1,700 |
| 2024/10/18 | 701 | 710 | 695 | 696 | 3,200 |
| 2024/10/17 | 694 | 694 | 694 | 694 | 300 |
| 2024/10/16 | 689 | 709 | 689 | 709 | 700 |
| 2024/10/15 | 712 | 712 | 687 | 699 | 2,000 |
| 2024/10/11 | 708 | 715 | 708 | 715 | 900 |
| 2024/10/10 | 701 | 712 | 700 | 709 | 800 |
| 2024/10/09 | 711 | 711 | 680 | 699 | 5,500 |
| 2024/10/08 | 719 | 719 | 715 | 715 | 1,300 |
| 2024/10/07 | 720 | 720 | 717 | 717 | 1,300 |
| 2024/10/04 | 719 | 719 | 717 | 717 | 500 |
| 2024/10/03 | 713 | 718 | 709 | 718 | 1,600 |
| 2024/10/02 | 702 | 711 | 702 | 711 | 1,100 |
| 2024/10/01 | 706 | 718 | 703 | 708 | 1,300 |
| 2024/09/30 | 710 | 710 | 700 | 700 | 5,800 |
| 2024/09/27 | 728 | 731 | 716 | 722 | 2,500 |
| 2024/09/26 | 713 | 728 | 710 | 716 | 2,500 |
| 2024/09/25 | 723 | 734 | 713 | 714 | 3,300 |
| 2024/09/24 | 735 | 744 | 725 | 725 | 2,400 |
| 2024/09/20 | 723 | 735 | 723 | 733 | 8,700 |
| 2024/09/19 | 747 | 755 | 745 | 752 | 1,400 |
| 2024/09/18 | 753 | 753 | 734 | 745 | 4,200 |
| 2024/09/17 | 722 | 779 | 722 | 779 | 11,500 |
| 2024/09/13 | 722 | 752 | 722 | 735 | 1,600 |
| 2024/09/12 | 722 | 735 | 721 | 734 | 1,100 |
| 2024/09/11 | 741 | 741 | 720 | 722 | 2,000 |
| 2024/09/10 | 717 | 726 | 708 | 726 | 500 |
| 2024/09/09 | 700 | 705 | 700 | 705 | 700 |
| 2024/09/06 | 725 | 754 | 710 | 715 | 14,200 |
| 2024/09/05 | 720 | 732 | 720 | 725 | 2,100 |
| 2024/09/04 | 742 | 742 | 714 | 721 | 4,100 |
| 2024/09/03 | 751 | 755 | 751 | 751 | 600 |
| 2024/09/02 | 775 | 775 | 739 | 752 | 8,200 |
| 2024/08/30 | 778 | 778 | 764 | 764 | 1,700 |
| 2024/08/29 | 761 | 770 | 761 | 768 | 1,600 |
| 2024/08/28 | 776 | 776 | 768 | 776 | 1,100 |
| 2024/08/27 | 775 | 781 | 766 | 777 | 7,600 |
| 2024/08/26 | 780 | 800 | 771 | 780 | 3,800 |
| 2024/08/23 | 787 | 787 | 772 | 780 | 2,000 |
| 2024/08/22 | 767 | 794 | 765 | 787 | 1,500 |
| 2024/08/21 | 770 | 779 | 765 | 779 | 1,500 |
| 2024/08/20 | 771 | 779 | 761 | 777 | 1,300 |
| 2024/08/19 | 790 | 790 | 770 | 770 | 4,500 |
| 2024/08/16 | 773 | 788 | 773 | 787 | 1,500 |
| 2024/08/15 | 771 | 795 | 771 | 773 | 2,200 |