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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,434 | 2,495 | 2,293 | 2,330 | 58,300 |
| 2018/12/27 | 2,707 | 2,733 | 2,501 | 2,501 | 79,700 |
| 2018/12/26 | 2,611 | 2,656 | 2,290 | 2,499 | 122,000 |
| 2018/12/25 | 2,544 | 2,628 | 2,411 | 2,435 | 156,800 |
| 2018/12/21 | 3,035 | 3,090 | 2,700 | 2,825 | 219,100 |
| 2018/12/20 | 3,210 | 3,360 | 2,932 | 2,985 | 164,900 |
| 2018/12/19 | 3,050 | 3,300 | 2,954 | 3,210 | 205,000 |
| 2018/12/18 | 3,170 | 3,180 | 2,950 | 3,005 | 93,700 |
| 2018/12/17 | 3,245 | 3,450 | 3,150 | 3,225 | 89,100 |
| 2018/12/14 | 3,260 | 3,360 | 3,140 | 3,175 | 60,600 |
| 2018/12/13 | 3,540 | 3,670 | 3,255 | 3,300 | 133,500 |
| 2018/12/12 | 3,645 | 3,655 | 3,210 | 3,410 | 155,100 |
| 2018/12/11 | 4,100 | 4,240 | 3,505 | 3,505 | 204,900 |
| 2018/12/10 | 3,910 | 4,065 | 3,880 | 4,005 | 92,500 |
| 2018/12/07 | 3,915 | 4,120 | 3,865 | 3,965 | 177,700 |
| 2018/12/06 | 3,855 | 4,110 | 3,740 | 3,790 | 145,000 |
| 2018/12/05 | 3,800 | 3,900 | 3,715 | 3,810 | 170,600 |
| 2018/12/04 | 4,025 | 4,140 | 3,860 | 3,940 | 120,700 |
| 2018/12/03 | 3,880 | 4,055 | 3,845 | 3,965 | 122,300 |
| 2018/11/30 | 4,340 | 4,440 | 3,765 | 3,770 | 274,300 |
| 2018/11/29 | 4,420 | 4,475 | 4,105 | 4,200 | 246,800 |
| 2018/11/28 | 4,110 | 4,390 | 4,000 | 4,390 | 516,600 |
| 2018/11/27 | 3,600 | 4,175 | 3,580 | 3,900 | 1,098,600 |
| 2018/11/26 | 2,990 | 3,480 | 2,990 | 3,480 | 266,300 |
| 2018/11/22 | 2,913 | 3,050 | 2,913 | 2,977 | 68,200 |
| 2018/11/21 | 2,996 | 3,050 | 2,871 | 2,907 | 169,200 |
| 2018/11/20 | 3,285 | 3,310 | 3,125 | 3,155 | 62,000 |
| 2018/11/19 | 3,530 | 3,530 | 3,320 | 3,405 | 48,500 |
| 2018/11/16 | 3,455 | 3,630 | 3,420 | 3,460 | 99,500 |
| 2018/11/15 | 3,675 | 3,780 | 3,325 | 3,390 | 177,100 |
| 2018/11/14 | 4,050 | 4,265 | 3,660 | 3,695 | 202,400 |
| 2018/11/13 | 3,800 | 4,220 | 3,760 | 4,085 | 174,400 |
| 2018/11/12 | 3,880 | 4,155 | 3,845 | 3,945 | 109,300 |
| 2018/11/09 | 3,880 | 4,015 | 3,845 | 3,845 | 129,600 |
| 2018/11/08 | 3,775 | 4,130 | 3,630 | 4,005 | 325,000 |
| 2018/11/07 | 3,580 | 3,775 | 3,435 | 3,570 | 171,100 |
| 2018/11/06 | 3,830 | 3,970 | 3,435 | 3,550 | 295,700 |
| 2018/11/05 | 4,030 | 4,350 | 3,710 | 3,775 | 279,200 |
| 2018/11/02 | 4,410 | 4,505 | 4,060 | 4,210 | 736,500 |
| 2018/11/01 | 5,100 | 5,250 | 4,000 | 4,060 | 1,563,300 |
| 2018/10/31 | 4,020 | 5,000 | 4,000 | 5,000 | 1,954,600 |
| 2018/10/30 | 4,300 | 4,300 | 4,300 | 4,300 | 377,900 |