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
2020/12/30 1,160 1,175 1,142 1,175 2,500
2020/12/29 1,109 1,157 1,109 1,142 6,700
2020/12/28 1,122 1,140 1,104 1,109 13,200
2020/12/25 1,109 1,121 1,100 1,121 9,400
2020/12/24 1,131 1,149 1,109 1,109 4,200
2020/12/23 1,103 1,121 1,086 1,119 8,400
2020/12/22 1,160 1,160 1,100 1,100 7,200
2020/12/21 1,238 1,238 1,140 1,148 26,800
2020/12/18 1,240 1,240 1,200 1,214 11,400
2020/12/17 1,270 1,270 1,232 1,232 5,600
2020/12/16 1,272 1,276 1,254 1,262 10,100
2020/12/15 1,360 1,360 1,265 1,279 14,200
2020/12/14 1,355 1,412 1,355 1,410 12,700
2020/12/11 1,274 1,311 1,260 1,285 6,700
2020/12/10 1,362 1,374 1,317 1,317 5,200
2020/12/09 1,406 1,414 1,364 1,369 8,100
2020/12/08 1,412 1,412 1,393 1,406 1,900
2020/12/07 1,432 1,439 1,412 1,412 3,400
2020/12/04 1,432 1,436 1,405 1,428 4,500
2020/12/03 1,415 1,449 1,415 1,446 3,100
2020/12/02 1,417 1,435 1,394 1,415 5,000
2020/12/01 1,413 1,426 1,391 1,398 4,100
2020/11/30 1,398 1,436 1,398 1,413 4,600
2020/11/27 1,390 1,442 1,390 1,405 5,600
2020/11/26 1,408 1,420 1,380 1,380 6,500
2020/11/25 1,500 1,500 1,429 1,430 4,300
2020/11/24 1,480 1,500 1,476 1,489 2,700
2020/11/20 1,410 1,489 1,399 1,466 3,800
2020/11/19 1,427 1,448 1,332 1,389 11,600
2020/11/18 1,494 1,494 1,433 1,433 4,400
2020/11/17 1,483 1,530 1,458 1,480 14,700
2020/11/16 1,450 1,490 1,450 1,457 2,200
2020/11/13 1,438 1,449 1,423 1,449 2,800
2020/11/12 1,489 1,489 1,439 1,449 2,400
2020/11/11 1,411 1,469 1,411 1,445 8,100
2020/11/10 1,595 1,595 1,401 1,441 12,200
2020/11/09 1,595 1,610 1,547 1,555 7,200
2020/11/06 1,570 1,589 1,540 1,547 7,300
2020/11/05 1,570 1,630 1,519 1,540 18,500
2020/11/04 1,541 1,578 1,541 1,570 9,600
2020/11/02 1,487 1,540 1,465 1,524 8,800
2020/10/30 1,507 1,579 1,460 1,468 9,100
2020/10/29 1,470 1,510 1,470 1,480 4,000
2020/10/28 1,459 1,513 1,437 1,476 4,900
2020/10/27 1,391 1,550 1,391 1,482 21,200
2020/10/26 1,500 1,585 1,439 1,451 20,900
2020/10/23 1,446 1,469 1,415 1,453 4,600
2020/10/22 1,473 1,483 1,421 1,467 3,300
2020/10/21 1,372 1,474 1,371 1,474 7,900
2020/10/20 1,422 1,423 1,381 1,387 6,000
2020/10/19 1,451 1,459 1,343 1,406 9,700
2020/10/16 1,518 1,532 1,438 1,452 4,100
2020/10/15 1,539 1,540 1,481 1,530 9,200
2020/10/14 1,562 1,592 1,531 1,565 5,600
2020/10/13 1,585 1,585 1,545 1,562 7,200
2020/10/12 1,585 1,595 1,569 1,589 3,100
2020/10/09 1,569 1,605 1,568 1,575 9,300
2020/10/08 1,577 1,630 1,570 1,578 20,200
2020/10/07 1,500 1,600 1,500 1,577 18,400
2020/10/06 1,480 1,545 1,460 1,509 27,500
2020/10/05 1,383 1,526 1,383 1,444 27,800
2020/10/02 1,300 1,484 1,300 1,364 35,600
2020/09/30 1,269 1,305 1,256 1,299 11,000
2020/09/29 1,248 1,284 1,239 1,271 5,400
2020/09/28 1,230 1,255 1,220 1,224 8,700
2020/09/25 1,219 1,237 1,218 1,224 4,000
2020/09/24 1,243 1,250 1,215 1,235 10,800
2020/09/23 1,198 1,250 1,196 1,243 9,300
2020/09/18 1,208 1,238 1,208 1,228 3,200
2020/09/17 1,195 1,219 1,195 1,200 5,300
2020/09/16 1,200 1,234 1,190 1,220 8,500
2020/09/15 1,227 1,235 1,188 1,225 26,200
2020/09/14 1,371 1,371 1,275 1,275 23,500
2020/09/11 1,295 1,345 1,288 1,343 11,800
2020/09/10 1,280 1,350 1,267 1,297 11,600
2020/09/09 1,256 1,279 1,234 1,249 6,700
2020/09/08 1,226 1,265 1,219 1,262 8,300
2020/09/07 1,213 1,213 1,160 1,200 7,300
2020/09/04 1,203 1,230 1,195 1,209 6,800
2020/09/03 1,196 1,250 1,196 1,250 7,300
2020/09/02 1,233 1,233 1,190 1,210 8,400
2020/09/01 1,185 1,210 1,184 1,210 2,500
2020/08/31 1,194 1,205 1,184 1,204 3,300
2020/08/28 1,246 1,249 1,170 1,170 10,300
2020/08/27 1,252 1,252 1,226 1,250 5,100
2020/08/26 1,172 1,248 1,171 1,248 5,500
2020/08/25 1,180 1,194 1,168 1,172 3,100
2020/08/24 1,173 1,190 1,160 1,175 3,500
2020/08/21 1,161 1,198 1,157 1,173 4,000
2020/08/20 1,199 1,199 1,151 1,158 3,100
2020/08/19 1,181 1,190 1,171 1,190 2,700
2020/08/18 1,190 1,196 1,161 1,179 1,600
2020/08/17 1,180 1,199 1,171 1,190 1,800
2020/08/14 1,168 1,186 1,148 1,152 2,600
2020/08/13 1,150 1,198 1,143 1,191 3,400
2020/08/12 1,142 1,150 1,132 1,146 2,400
2020/08/11 1,150 1,159 1,142 1,150 1,500
2020/08/07 1,131 1,162 1,105 1,145 9,300
2020/08/06 1,072 1,300 1,072 1,185 22,200
2020/08/05 1,049 1,097 1,049 1,081 1,600
2020/08/04 1,070 1,106 1,070 1,071 3,900
2020/08/03 1,065 1,083 1,036 1,077 7,900
2020/07/31 1,116 1,123 1,082 1,086 5,500
2020/07/30 1,164 1,164 1,123 1,127 1,900
2020/07/29 1,213 1,237 1,154 1,163 6,500
2020/07/28 1,225 1,225 1,204 1,217 1,800
2020/07/27 1,211 1,227 1,200 1,227 2,200
2020/07/22 1,215 1,229 1,215 1,220 1,200
2020/07/21 1,213 1,243 1,213 1,214 4,900
2020/07/20 1,221 1,241 1,213 1,213 2,100
2020/07/17 1,245 1,248 1,214 1,236 3,600
2020/07/16 1,273 1,273 1,221 1,246 3,300
2020/07/15 1,220 1,280 1,217 1,245 1,000
2020/07/14 1,250 1,259 1,216 1,220 6,900
2020/07/13 1,240 1,270 1,240 1,270 1,900
2020/07/10 1,244 1,287 1,216 1,255 5,800
2020/07/09 1,342 1,342 1,263 1,263 10,100
2020/07/08 1,342 1,384 1,326 1,369 7,200
2020/07/07 1,241 1,398 1,237 1,384 30,000
2020/07/06 1,150 1,242 1,150 1,190 3,400
2020/07/03 1,142 1,150 1,080 1,147 11,800
2020/07/02 1,261 1,261 1,163 1,172 8,500
2020/07/01 1,294 1,294 1,265 1,265 5,300
2020/06/30 1,321 1,347 1,276 1,283 14,400
2020/06/29 1,350 1,355 1,321 1,321 7,700
2020/06/26 1,393 1,409 1,350 1,376 8,400
2020/06/25 1,405 1,405 1,365 1,365 5,500
2020/06/24 1,409 1,409 1,379 1,393 4,700
2020/06/23 1,430 1,455 1,370 1,396 19,800
2020/06/22 1,399 1,423 1,394 1,420 5,600
2020/06/19 1,386 1,394 1,366 1,394 6,300
2020/06/18 1,385 1,396 1,370 1,371 9,400
2020/06/17 1,418 1,442 1,384 1,400 13,900
2020/06/16 1,456 1,471 1,387 1,402 31,000
2020/06/15 1,492 1,552 1,401 1,440 36,100
2020/06/12 1,477 1,570 1,400 1,568 145,300
2020/06/11 1,872 1,880 1,731 1,757 63,000
2020/06/10 1,650 2,025 1,602 1,835 297,400
2020/06/09 1,608 1,650 1,586 1,625 14,200
2020/06/08 1,520 1,630 1,520 1,627 15,200
2020/06/05 1,474 1,490 1,460 1,490 3,600
2020/06/04 1,523 1,523 1,480 1,480 3,500
2020/06/03 1,565 1,570 1,521 1,521 2,700
2020/06/02 1,577 1,593 1,533 1,567 3,000
2020/06/01 1,540 1,580 1,511 1,560 3,700
2020/05/29 1,460 1,514 1,460 1,507 3,800
2020/05/28 1,488 1,498 1,450 1,489 5,000
2020/05/27 1,485 1,488 1,431 1,488 5,500
2020/05/26 1,597 1,601 1,500 1,500 7,600
2020/05/25 1,550 1,592 1,526 1,558 9,100
2020/05/22 1,577 1,589 1,526 1,554 6,200
2020/05/21 1,641 1,666 1,601 1,601 2,700
2020/05/20 1,655 1,660 1,640 1,640 1,900
2020/05/19 1,545 1,650 1,545 1,650 3,000
2020/05/18 1,567 1,592 1,510 1,578 2,300
2020/05/15 1,528 1,528 1,467 1,500 3,600
2020/05/14 1,577 1,577 1,542 1,542 2,300
2020/05/13 1,660 1,660 1,567 1,605 1,800
2020/05/12 1,674 1,692 1,662 1,680 1,900
2020/05/11 1,692 1,696 1,651 1,674 2,900
2020/05/08 1,650 1,676 1,650 1,675 5,300
2020/05/07 1,600 1,674 1,600 1,649 3,600
2020/05/01 1,677 1,679 1,570 1,600 7,400
2020/04/30 1,630 1,686 1,616 1,683 7,900
2020/04/28 1,556 1,626 1,556 1,590 7,900
2020/04/27 1,481 1,556 1,481 1,550 6,600
2020/04/24 1,440 1,536 1,438 1,502 5,900
2020/04/23 1,447 1,500 1,437 1,437 4,100
2020/04/22 1,390 1,465 1,390 1,440 3,700
2020/04/21 1,539 1,550 1,408 1,408 7,900
2020/04/20 1,400 1,576 1,400 1,539 19,600
2020/04/17 1,422 1,455 1,399 1,418 5,500
2020/04/16 1,395 1,450 1,301 1,435 11,400
2020/04/15 1,280 1,389 1,280 1,367 8,400
2020/04/14 1,180 1,271 1,180 1,270 6,500
2020/04/13 1,192 1,236 1,158 1,176 9,700
2020/04/10 1,029 1,115 1,014 1,102 8,500
2020/04/09 995 1,059 991 991 4,000
2020/04/08 994 999 956 995 5,100
2020/04/07 953 995 953 994 2,100
2020/04/06 905 960 905 960 2,900
2020/04/03 953 968 915 915 1,300
2020/04/02 951 953 940 952 1,000
2020/04/01 969 986 952 952 1,700
2020/03/31 1,010 1,010 975 983 3,500
2020/03/30 1,026 1,045 965 1,005 3,000
2020/03/27 1,094 1,094 1,039 1,049 1,200
2020/03/26 1,100 1,100 1,026 1,034 4,600
2020/03/25 1,040 1,100 1,015 1,100 12,000
2020/03/24 898 970 898 950 4,000
2020/03/23 915 930 880 898 2,300
2020/03/19 915 915 865 900 7,700
2020/03/18 865 937 865 915 11,100
2020/03/17 853 900 851 884 4,800
2020/03/16 945 959 903 905 7,000
2020/03/13 855 966 831 929 15,700
2020/03/12 1,000 1,015 941 948 11,500
2020/03/11 1,188 1,188 1,002 1,002 14,000
2020/03/10 1,054 1,161 1,005 1,110 15,700
2020/03/09 1,330 1,345 1,190 1,204 8,100
2020/03/06 1,397 1,397 1,338 1,387 6,000
2020/03/05 1,432 1,448 1,396 1,448 3,000
2020/03/04 1,330 1,460 1,330 1,450 19,000
2020/03/03 1,361 1,426 1,302 1,340 17,000
2020/03/02 1,230 1,430 1,230 1,358 10,800
2020/02/28 1,372 1,372 1,260 1,260 15,000
2020/02/27 1,465 1,465 1,380 1,414 12,600
2020/02/26 1,450 1,506 1,434 1,473 9,200
2020/02/25 1,490 1,500 1,451 1,476 16,800
2020/02/21 1,501 1,518 1,501 1,512 4,100
2020/02/20 1,553 1,563 1,509 1,516 4,400
2020/02/19 1,499 1,548 1,499 1,548 4,500
2020/02/18 1,530 1,539 1,496 1,503 9,300
2020/02/17 1,589 1,589 1,527 1,529 5,700
2020/02/14 1,599 1,600 1,559 1,568 5,500
2020/02/13 1,595 1,595 1,548 1,574 5,500
2020/02/12 1,518 1,578 1,518 1,557 8,300
2020/02/10 1,525 1,539 1,493 1,525 16,000
2020/02/07 1,502 1,528 1,497 1,506 33,000
2020/02/06 1,540 1,544 1,499 1,502 24,600
2020/02/05 1,556 1,570 1,499 1,531 28,400
2020/02/04 1,568 1,568 1,528 1,544 5,500
2020/02/03 1,535 1,554 1,527 1,536 16,400
2020/01/31 1,535 1,589 1,535 1,582 8,900
2020/01/30 1,558 1,560 1,521 1,530 16,600
2020/01/29 1,562 1,578 1,556 1,563 8,400
2020/01/28 1,556 1,587 1,547 1,580 6,600
2020/01/27 1,587 1,600 1,570 1,588 17,800
2020/01/24 1,681 1,689 1,625 1,635 14,300
2020/01/23 1,698 1,710 1,677 1,681 10,000
2020/01/22 1,693 1,712 1,692 1,694 5,500
2020/01/21 1,722 1,732 1,692 1,700 9,600
2020/01/20 1,699 1,716 1,693 1,716 7,200
2020/01/17 1,696 1,706 1,686 1,690 3,300
2020/01/16 1,696 1,704 1,685 1,695 6,100
2020/01/15 1,721 1,721 1,694 1,697 9,600
2020/01/14 1,745 1,745 1,700 1,709 9,000
2020/01/10 1,746 1,757 1,721 1,721 13,500
2020/01/09 1,763 1,788 1,740 1,745 13,500
2020/01/08 1,794 1,794 1,725 1,741 13,600
2020/01/07 1,766 1,794 1,760 1,794 7,200
2020/01/06 1,800 1,800 1,748 1,766 10,100

このページの先頭へ