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

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
2026/07/09 569 596 555 557 77,900
2026/07/08 563 563 547 559 79,200
2026/07/07 592 615 564 573 163,800
2026/07/06 585 607 580 596 91,800
2026/07/03 557 585 554 585 66,300
2026/07/02 554 572 553 557 58,600
2026/07/01 574 575 550 554 80,500
2026/06/30 569 583 554 577 56,800
2026/06/29 568 593 559 562 144,000
2026/06/26 570 583 550 568 118,700
2026/06/25 574 581 544 567 126,300
2026/06/24 582 593 550 554 140,600
2026/06/23 611 613 575 575 90,700
2026/06/22 592 617 590 609 82,900
2026/06/19 629 636 588 589 111,100
2026/06/18 630 632 607 627 137,000
2026/06/17 665 703 632 632 243,000
2026/06/16 627 651 619 625 158,400
2026/06/15 634 678 612 627 339,100
2026/06/12 703 738 628 644 647,000
2026/06/11 762 803 720 778 641,000
2026/06/10 770 795 706 747 408,100
2026/06/09 892 905 767 785 1,155,200
2026/06/08 690 915 687 915 1,285,400
2026/06/05 665 765 665 765 185,500
2026/06/04 665 674 657 665 75,200
2026/06/03 679 687 668 674 73,100
2026/06/02 695 698 678 683 78,500
2026/06/01 706 730 693 707 142,000
2026/05/29 728 732 692 692 114,300
2026/05/28 734 764 708 717 112,700
2026/05/27 778 804 733 760 158,700
2026/05/26 782 816 769 785 159,000
2026/05/25 830 885 792 834 266,100
2026/05/22 771 806 757 801 139,400
2026/05/21 780 832 751 774 297,300
2026/05/20 806 807 752 765 225,500
2026/05/19 840 869 800 811 161,700
2026/05/18 861 873 828 847 169,000
2026/05/15 871 903 828 846 233,700
2026/05/14 952 952 859 864 293,300
2026/05/13 1,040 1,064 935 937 578,400
2026/05/12 990 1,082 982 1,082 343,000
2026/05/11 1,023 1,034 905 932 429,800
2026/05/08 1,016 1,037 986 1,020 293,200
2026/05/07 1,044 1,062 963 1,025 434,700
2026/05/01 1,026 1,089 975 1,014 598,700
2026/04/30 1,156 1,196 1,045 1,056 371,300
2026/04/28 1,199 1,233 1,122 1,155 534,500
2026/04/27 1,258 1,397 1,172 1,236 1,336,300
2026/04/24 1,512 1,630 1,248 1,248 4,025,000
2026/04/23 1,157 1,434 1,155 1,434 2,677,000
2026/04/22 1,268 1,277 1,094 1,134 1,272,300
2026/04/21 1,400 1,524 1,262 1,298 2,627,000
2026/04/20 1,517 1,599 1,325 1,325 4,029,000
2026/04/17 1,217 1,397 1,073 1,397 3,731,800
2026/04/16 962 1,097 962 1,097 572,000
2026/04/15 1,020 1,116 894 947 1,949,600
2026/04/14 1,170 1,243 972 1,000 3,452,900
2026/04/13 1,050 1,050 1,050 1,050 208,800
2026/04/10 826 999 812 900 2,974,500
2026/04/09 1,041 1,041 886 886 840,000
2026/04/08 891 891 811 891 1,289,700
2026/04/07 741 741 741 741 22,300
2026/04/06 641 641 630 641 270,300
2026/04/03 493 541 488 541 434,500
2026/03/27 491 523 474 486 657,500
2026/03/26 548 654 484 499 1,894,800
2026/03/25 592 622 545 571 2,768,800
2026/03/24 490 522 470 522 1,202,800
2026/03/23 435 464 418 442 463,400
2026/03/19 555 558 460 475 1,288,400
2026/03/18 467 515 445 515 938,400
2026/03/17 487 488 424 435 828,500
2026/03/16 488 488 471 488 257,200
2026/03/13 408 408 408 408 21,000
2026/03/12 338 340 324 328 62,800
2026/03/11 331 337 325 330 22,700
2026/03/10 319 333 312 331 39,300
2026/03/09 309 310 298 303 33,100
2026/03/06 319 333 319 325 42,300
2026/03/05 312 334 312 324 55,900
2026/03/04 304 311 296 304 54,700
2026/03/03 321 321 311 312 49,200
2026/03/02 332 332 315 318 88,700
2026/02/27 333 347 333 339 71,000
2026/02/26 333 336 322 327 46,500
2026/02/25 323 335 317 325 64,400
2026/02/24 341 350 317 322 107,000
2026/02/20 355 355 337 340 49,300
2026/02/19 370 374 349 355 68,900
2026/02/18 400 407 365 365 163,700
2026/02/17 412 419 391 400 97,000
2026/02/16 399 418 397 412 70,000
2026/02/13 414 426 389 391 103,800
2026/02/12 422 430 401 410 106,500
2026/02/10 430 433 414 422 114,900
2026/02/09 435 453 420 429 304,600
2026/02/06 419 446 410 427 240,800
2026/02/05 471 486 420 435 531,500
2026/02/04 456 466 438 455 391,400
2026/02/03 460 489 414 478 1,923,900
2026/02/02 476 476 461 476 560,100
2026/01/30 340 396 340 396 51,900
2026/01/29 355 357 300 316 152,800
2026/01/29 1 -> 3.00 分割
2026/01/28 1,160 1,160 1,062 1,071 40,200
2026/01/27 1,203 1,210 1,165 1,165 24,900
2026/01/26 1,100 1,233 1,100 1,191 99,800
2026/01/23 1,099 1,148 1,095 1,095 39,900
2026/01/22 1,107 1,163 1,099 1,106 60,100
2026/01/21 1,212 1,226 1,103 1,119 110,900
2026/01/20 1,257 1,279 1,181 1,242 172,300
2026/01/19 1,306 1,487 1,245 1,332 577,200
2026/01/16 1,700 1,900 1,282 1,320 3,379,000
2026/01/15 1,112 1,500 1,055 1,500 2,021,900
2026/01/14 1,500 1,649 1,170 1,200 1,985,800
2026/01/13 1,011 1,358 980 1,358 3,118,200
2026/01/09 758 758 758 758 12,300
2026/01/08 658 658 658 658 5,500
2026/01/07 534 563 534 558 5,500
2026/01/06 521 534 520 534 3,000
2026/01/05 530 544 518 518 6,600
2025/12/30 514 532 514 530 6,000
2025/12/29 506 514 506 514 3,900
2025/12/26 525 530 513 513 14,500
2025/12/25 517 546 517 525 11,300
2025/12/24 522 525 517 518 4,000
2025/12/23 507 528 507 522 11,500
2025/12/22 507 508 503 508 5,600
2025/12/19 511 528 505 507 15,600
2025/12/18 510 516 506 507 6,800
2025/12/17 527 527 508 511 10,300
2025/12/16 525 541 514 526 10,300
2025/12/15 600 610 535 535 60,000
2025/12/12 516 570 514 570 44,800
2025/12/11 488 492 485 490 3,100
2025/12/10 488 490 487 488 2,800
2025/12/09 497 499 493 496 1,800
2025/12/08 511 520 493 497 2,300
2025/12/05 492 520 492 493 3,400
2025/12/04 512 513 486 496 5,700
2025/12/03 511 543 508 512 8,300
2025/12/02 481 511 478 511 6,300
2025/12/01 480 483 480 480 1,200
2025/11/28 471 482 471 482 3,700
2025/11/27 481 481 468 468 2,900
2025/11/26 475 486 468 486 2,100
2025/11/25 470 474 467 474 900
2025/11/21 477 477 468 469 800
2025/11/20 482 482 466 477 10,900
2025/11/19 482 485 480 480 500
2025/11/18 488 488 481 481 3,600
2025/11/17 488 497 485 490 2,100
2025/11/14 490 497 489 489 900
2025/11/13 495 495 494 494 300
2025/11/12 491 500 491 495 1,700
2025/11/11 496 533 490 491 8,700
2025/11/10 490 506 484 505 5,000
2025/11/07 491 491 490 490 3,500
2025/11/06 493 496 491 491 500
2025/11/05 505 505 490 496 2,800
2025/11/04 502 505 498 498 2,300
2025/10/31 497 498 497 497 900
2025/10/30 496 508 496 501 1,100
2025/10/29 500 500 495 498 700
2025/10/28 502 502 500 500 1,500
2025/10/27 510 510 500 502 1,200
2025/10/24 519 519 506 506 1,400
2025/10/23 497 518 497 518 2,400
2025/10/22 503 513 491 496 3,400
2025/10/21 501 501 497 499 1,500
2025/10/20 500 510 500 501 1,200
2025/10/17 495 500 495 500 1,800
2025/10/16 506 506 505 505 1,500
2025/10/15 508 508 491 506 4,900
2025/10/14 507 511 501 508 3,500
2025/10/10 523 523 511 514 1,900
2025/10/09 530 530 518 523 2,500
2025/10/08 531 531 521 525 1,200
2025/10/07 522 534 522 531 1,500
2025/10/06 517 528 517 525 6,000
2025/10/03 526 550 526 527 3,000
2025/10/02 529 531 525 526 1,200
2025/10/01 529 530 529 529 1,000
2025/09/30 541 541 532 534 1,700
2025/09/29 556 563 543 543 1,900
2025/09/26 554 555 550 550 5,200
2025/09/25 560 560 555 555 1,500
2025/09/24 558 559 555 559 1,600
2025/09/22 560 560 555 555 3,500
2025/09/19 565 571 560 561 6,100
2025/09/18 589 592 561 571 5,900
2025/09/17 600 600 588 593 10,700
2025/09/16 560 609 560 596 62,000
2025/09/12 553 554 526 534 26,100
2025/09/11 595 604 592 599 6,700
2025/09/10 580 585 571 585 4,700
2025/09/09 577 580 575 578 700
2025/09/08 581 581 575 577 800
2025/09/05 577 577 571 571 800

このページの先頭へ