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
2019/12/30 1,889 1,889 1,802 1,815 13,200
2019/12/27 1,954 1,954 1,844 1,880 17,000
2019/12/26 1,786 1,888 1,786 1,869 17,200
2019/12/25 1,762 1,795 1,753 1,785 12,700
2019/12/24 1,798 1,820 1,744 1,757 17,700
2019/12/23 1,717 1,828 1,693 1,800 33,200
2019/12/20 1,740 1,754 1,718 1,735 11,600
2019/12/19 1,786 1,796 1,730 1,747 17,800
2019/12/18 1,820 1,837 1,780 1,800 9,700
2019/12/17 1,819 1,848 1,769 1,818 13,400
2019/12/16 1,782 1,865 1,710 1,835 36,600
2019/12/13 1,982 2,050 1,793 1,800 70,100
2019/12/12 2,031 2,090 2,000 2,032 12,900
2019/12/11 2,019 2,036 2,010 2,010 7,900
2019/12/10 2,005 2,042 1,985 2,019 17,200
2019/12/09 2,129 2,133 1,983 2,010 33,900
2019/12/06 2,217 2,217 2,056 2,114 15,500
2019/12/05 2,269 2,269 2,158 2,167 6,700
2019/12/04 2,238 2,244 2,206 2,231 5,400
2019/12/03 2,220 2,295 2,200 2,266 12,700
2019/12/02 2,177 2,328 2,177 2,243 17,100
2019/11/29 2,149 2,196 2,146 2,178 13,200
2019/11/28 2,328 2,328 2,160 2,192 20,200
2019/11/27 2,304 2,348 2,283 2,283 19,000
2019/11/26 2,319 2,319 2,250 2,304 11,600
2019/11/25 2,399 2,399 2,304 2,304 14,800
2019/11/22 2,310 2,450 2,273 2,410 84,900
2019/11/21 2,107 2,322 2,094 2,272 31,700
2019/11/20 2,194 2,195 2,100 2,122 10,300
2019/11/19 2,200 2,202 2,178 2,178 6,300
2019/11/18 2,228 2,228 2,170 2,184 6,200
2019/11/15 2,111 2,190 2,075 2,178 21,200
2019/11/14 2,082 2,204 2,079 2,109 18,200
2019/11/13 2,160 2,175 2,083 2,115 13,700
2019/11/12 2,241 2,241 2,122 2,152 11,900
2019/11/11 2,190 2,241 2,185 2,201 20,200
2019/11/08 2,241 2,306 2,091 2,155 37,300
2019/11/07 2,292 2,292 2,179 2,275 42,800
2019/11/06 2,363 2,483 2,301 2,328 143,800
2019/11/05 2,150 2,484 2,080 2,411 184,500
2019/11/01 1,986 2,358 1,980 2,200 172,600
2019/10/31 1,845 1,958 1,803 1,958 38,700
2019/10/30 1,855 1,855 1,761 1,781 8,900
2019/10/29 1,781 1,830 1,765 1,815 12,900
2019/10/28 1,781 1,798 1,757 1,780 7,800
2019/10/25 1,741 1,758 1,718 1,758 5,100
2019/10/24 1,720 1,757 1,718 1,757 7,800
2019/10/23 1,745 1,752 1,710 1,712 14,600
2019/10/21 1,775 1,803 1,751 1,778 12,200
2019/10/18 1,721 1,816 1,721 1,765 16,700
2019/10/17 1,858 1,866 1,718 1,718 39,100
2019/10/16 1,700 1,818 1,663 1,818 34,100
2019/10/15 1,612 1,640 1,612 1,626 4,300
2019/10/11 1,695 1,715 1,612 1,612 7,800
2019/10/10 1,640 1,724 1,630 1,655 14,000
2019/10/09 1,600 1,649 1,599 1,648 5,200
2019/10/08 1,634 1,634 1,612 1,612 3,900
2019/10/07 1,599 1,636 1,566 1,627 12,300
2019/10/04 1,550 1,600 1,550 1,576 7,900
2019/10/03 1,567 1,567 1,525 1,533 14,100
2019/10/02 1,580 1,614 1,562 1,568 11,700
2019/10/01 1,573 1,620 1,555 1,619 9,600
2019/09/30 1,655 1,682 1,574 1,580 16,800
2019/09/27 1,681 1,711 1,630 1,655 20,200
2019/09/26 1,656 1,750 1,644 1,716 23,800
2019/09/25 1,584 1,672 1,584 1,616 30,300
2019/09/24 1,593 1,619 1,573 1,577 17,900
2019/09/20 1,597 1,605 1,572 1,583 23,900
2019/09/19 1,624 1,661 1,571 1,597 21,500
2019/09/18 1,683 1,684 1,630 1,635 10,700
2019/09/17 1,742 1,747 1,659 1,674 22,500
2019/09/13 1,835 1,850 1,759 1,764 23,000
2019/09/12 1,778 1,827 1,777 1,827 17,500
2019/09/11 1,740 1,796 1,725 1,776 9,000
2019/09/10 1,787 1,805 1,748 1,751 7,200
2019/09/09 1,798 1,850 1,770 1,771 6,300
2019/09/06 1,810 1,850 1,782 1,797 14,600
2019/09/05 1,753 1,828 1,744 1,757 15,400
2019/09/04 1,800 1,800 1,725 1,743 16,700
2019/09/03 1,833 1,875 1,787 1,824 35,100
2019/09/02 1,950 1,950 1,824 1,834 36,500
2019/08/30 2,001 2,020 1,930 1,952 12,500
2019/08/29 2,143 2,143 1,987 1,990 15,200
2019/08/28 2,180 2,200 2,123 2,143 4,400
2019/08/27 2,222 2,224 2,173 2,180 4,100
2019/08/26 2,202 2,249 2,202 2,224 7,200
2019/08/23 2,412 2,412 2,296 2,321 5,400
2019/08/22 2,378 2,427 2,370 2,412 5,200
2019/08/21 2,309 2,383 2,309 2,376 4,900
2019/08/20 2,204 2,339 2,201 2,321 5,700
2019/08/19 2,199 2,218 2,190 2,214 2,000
2019/08/16 2,180 2,250 2,180 2,199 3,600
2019/08/15 2,151 2,275 2,151 2,224 8,500
2019/08/14 2,263 2,291 2,261 2,272 2,100
2019/08/13 2,312 2,312 2,248 2,263 5,700
2019/08/09 2,385 2,385 2,310 2,312 3,300
2019/08/08 2,342 2,397 2,307 2,368 2,500
2019/08/07 2,306 2,342 2,250 2,333 6,700
2019/08/06 2,280 2,340 2,241 2,315 9,900
2019/08/05 2,426 2,426 2,350 2,365 5,100
2019/08/02 2,455 2,536 2,403 2,426 7,800
2019/08/01 2,493 2,600 2,493 2,515 6,500
2019/07/31 2,330 2,620 2,179 2,543 56,800
2019/07/30 2,450 2,485 2,413 2,474 5,000
2019/07/29 2,450 2,510 2,425 2,454 8,300
2019/07/26 2,406 2,497 2,406 2,446 11,300
2019/07/25 2,462 2,491 2,401 2,456 9,000
2019/07/24 2,457 2,488 2,454 2,479 9,300
2019/07/23 2,420 2,485 2,399 2,456 10,700
2019/07/22 2,310 2,419 2,305 2,398 6,500
2019/07/19 2,351 2,362 2,305 2,310 17,000
2019/07/18 2,480 2,480 2,303 2,366 21,200
2019/07/17 2,500 2,550 2,470 2,483 10,700
2019/07/16 2,555 2,555 2,504 2,532 10,800
2019/07/12 2,578 2,589 2,555 2,563 10,700
2019/07/11 2,542 2,680 2,539 2,592 24,400
2019/07/10 2,495 2,548 2,471 2,543 13,700
2019/07/09 2,507 2,513 2,473 2,495 8,600
2019/07/08 2,537 2,555 2,489 2,508 21,500
2019/07/05 2,538 2,557 2,514 2,530 10,600
2019/07/04 2,528 2,583 2,521 2,537 18,600
2019/07/03 2,496 2,569 2,480 2,542 21,500
2019/07/02 2,529 2,543 2,460 2,521 43,700
2019/07/01 2,531 2,589 2,531 2,544 25,400
2019/06/28 2,569 2,628 2,490 2,543 35,100
2019/06/27 2,550 2,597 2,472 2,575 44,500
2019/06/26 2,350 2,654 2,350 2,576 136,200
2019/06/25 2,296 2,356 2,266 2,330 39,300
2019/06/24 2,340 2,340 2,230 2,246 41,300
2019/06/21 2,219 2,288 2,200 2,214 44,500
2019/06/20 2,218 2,228 2,141 2,195 34,900
2019/06/19 2,352 2,352 2,209 2,230 24,300
2019/06/18 2,436 2,457 2,223 2,302 35,400
2019/06/17 2,483 2,575 2,415 2,426 21,300
2019/06/14 2,485 2,525 2,450 2,468 24,300
2019/06/13 2,426 2,562 2,412 2,535 165,900
2019/06/12 2,980 2,980 2,855 2,876 64,200
2019/06/11 2,900 3,020 2,879 3,005 23,100
2019/06/10 2,999 3,095 2,933 2,947 31,900
2019/06/07 2,952 2,993 2,870 2,975 21,800
2019/06/06 3,000 3,050 2,925 2,937 22,200
2019/06/05 3,020 3,030 2,944 3,000 16,500
2019/06/04 2,898 2,934 2,850 2,900 20,200
2019/06/03 2,986 3,045 2,829 2,898 47,700
2019/05/31 3,320 3,320 3,105 3,120 38,900
2019/05/30 3,415 3,430 3,215 3,345 43,400
2019/05/29 3,240 3,450 3,225 3,435 81,000
2019/05/28 3,025 3,370 3,010 3,260 90,600
2019/05/27 3,120 3,150 2,964 3,060 33,500
2019/05/24 2,800 3,090 2,799 3,080 44,300
2019/05/23 2,780 2,839 2,765 2,800 10,900
2019/05/22 2,816 2,894 2,765 2,786 15,000
2019/05/21 2,940 2,985 2,788 2,803 19,900
2019/05/20 2,947 3,005 2,920 2,940 9,900
2019/05/17 2,968 3,030 2,893 2,925 15,400
2019/05/16 2,978 2,978 2,928 2,938 7,900
2019/05/15 3,100 3,100 2,920 2,978 29,300
2019/05/14 2,973 3,100 2,950 3,100 47,000
2019/05/13 2,840 3,100 2,812 3,025 55,200
2019/05/10 2,774 2,788 2,740 2,759 10,700
2019/05/09 2,784 2,850 2,765 2,800 15,400
2019/05/08 2,801 2,836 2,771 2,781 10,700
2019/05/07 2,791 2,860 2,760 2,852 10,700
2019/04/26 2,856 2,865 2,783 2,791 21,200
2019/04/25 2,872 2,935 2,835 2,886 15,500
2019/04/24 2,980 3,025 2,851 2,873 24,100
2019/04/23 2,868 3,170 2,860 2,936 63,400
2019/04/22 2,898 2,973 2,820 2,835 16,500
2019/04/19 2,890 2,939 2,810 2,884 34,900
2019/04/18 3,140 3,140 2,838 2,853 49,300
2019/04/17 3,150 3,295 3,030 3,105 72,500
2019/04/16 2,899 3,145 2,899 3,095 77,300
2019/04/15 2,937 2,974 2,736 2,896 59,400
2019/04/12 2,930 3,060 2,710 2,925 114,500
2019/04/11 2,770 2,980 2,721 2,912 95,200
2019/04/10 2,690 2,830 2,690 2,791 92,100
2019/04/09 2,605 2,714 2,605 2,694 76,300
2019/04/08 2,461 2,588 2,459 2,570 47,100
2019/04/05 2,360 2,518 2,309 2,475 70,700
2019/04/04 2,345 2,450 2,224 2,291 100,100
2019/04/03 2,144 2,315 2,021 2,284 72,700
2019/04/02 2,236 2,261 2,120 2,127 56,600
2019/04/01 2,262 2,288 2,211 2,236 30,600
2019/03/29 2,267 2,304 2,204 2,242 55,600
2019/03/28 2,371 2,425 2,255 2,295 39,700
2019/03/27 2,351 2,380 2,330 2,364 18,800
2019/03/26 2,379 2,400 2,301 2,321 39,100
2019/03/25 2,351 2,379 2,316 2,379 25,600
2019/03/22 2,406 2,424 2,354 2,421 32,300
2019/03/20 2,408 2,425 2,360 2,366 28,700
2019/03/19 2,529 2,561 2,396 2,406 53,500
2019/03/18 2,717 2,717 2,554 2,562 41,900
2019/03/15 2,720 2,843 2,678 2,680 102,500
2019/03/14 2,995 3,045 2,941 2,995 22,200
2019/03/13 2,999 3,000 2,941 2,945 14,200
2019/03/12 2,964 3,040 2,931 2,958 24,500
2019/03/11 2,797 2,949 2,735 2,909 17,100
2019/03/08 2,832 2,889 2,794 2,797 28,700
2019/03/07 2,930 2,950 2,856 2,897 19,000
2019/03/06 3,065 3,065 2,940 2,951 28,100
2019/03/05 3,040 3,080 3,015 3,025 21,900
2019/03/04 3,160 3,180 3,010 3,060 38,800
2019/03/01 3,185 3,220 3,120 3,170 24,500
2019/02/28 3,145 3,195 3,065 3,115 35,500
2019/02/27 3,105 3,285 3,105 3,235 76,400
2019/02/26 2,941 3,160 2,921 3,090 63,800
2019/02/25 3,055 3,095 2,920 2,954 33,500
2019/02/22 3,090 3,140 2,975 3,015 43,400
2019/02/21 2,940 3,020 2,856 3,010 27,800
2019/02/20 2,902 3,005 2,851 2,887 35,600
2019/02/19 2,740 2,869 2,661 2,862 31,900
2019/02/18 2,651 2,710 2,556 2,690 21,700
2019/02/15 2,686 2,686 2,601 2,628 21,300
2019/02/14 2,784 2,784 2,710 2,735 11,600
2019/02/13 2,817 2,817 2,719 2,734 17,300
2019/02/12 2,704 2,890 2,627 2,717 48,800
2019/02/08 2,960 2,960 2,727 2,750 41,000
2019/02/07 2,990 3,000 2,936 2,972 23,800
2019/02/06 3,075 3,080 2,946 2,965 24,100
2019/02/05 3,150 3,150 3,025 3,030 20,500
2019/02/04 3,060 3,175 3,060 3,080 15,400
2019/02/01 3,125 3,135 3,005 3,020 25,300
2019/01/31 3,060 3,200 3,060 3,120 38,000
2019/01/30 3,300 3,345 3,010 3,020 56,700
2019/01/29 3,185 3,365 3,160 3,365 59,500
2019/01/28 3,375 3,530 3,255 3,255 91,000
2019/01/25 3,210 3,465 3,205 3,320 163,000
2019/01/24 3,250 3,340 3,155 3,195 171,700
2019/01/23 2,815 3,180 2,811 3,145 115,100
2019/01/22 2,850 2,944 2,760 2,836 57,100
2019/01/21 2,973 3,200 2,880 2,880 148,200
2019/01/18 2,930 3,150 2,825 2,973 103,200
2019/01/17 2,700 3,055 2,655 2,930 90,300
2019/01/16 2,738 2,748 2,658 2,660 27,500
2019/01/15 2,701 2,780 2,646 2,719 35,000
2019/01/11 2,805 2,810 2,655 2,692 59,000
2019/01/10 2,950 2,960 2,666 2,690 149,900
2019/01/09 2,841 3,100 2,800 2,970 289,600
2019/01/08 2,487 2,861 2,466 2,861 179,900
2019/01/07 2,281 2,430 2,275 2,361 79,200
2019/01/04 2,200 2,270 2,159 2,231 43,800

このページの先頭へ