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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,400 | 1,447 | 1,360 | 1,411 | 41,100 |
| 2022/12/29 | 1,340 | 1,429 | 1,340 | 1,390 | 49,300 |
| 2022/12/28 | 1,425 | 1,454 | 1,337 | 1,341 | 53,800 |
| 2022/12/27 | 1,357 | 1,520 | 1,357 | 1,425 | 108,000 |
| 2022/12/26 | 1,385 | 1,407 | 1,315 | 1,357 | 62,600 |
| 2022/12/23 | 1,450 | 1,460 | 1,392 | 1,392 | 59,800 |
| 2022/12/22 | 1,505 | 1,546 | 1,445 | 1,450 | 59,000 |
| 2022/12/21 | 1,506 | 1,565 | 1,443 | 1,501 | 94,600 |
| 2022/12/20 | 1,730 | 1,764 | 1,485 | 1,519 | 224,700 |
| 2022/12/19 | 1,815 | 1,858 | 1,723 | 1,723 | 109,900 |
| 2022/12/16 | 1,660 | 1,964 | 1,660 | 1,855 | 263,600 |
| 2022/12/15 | 1,633 | 1,820 | 1,567 | 1,694 | 285,500 |
| 2022/12/14 | 1,806 | 1,910 | 1,775 | 1,873 | 129,400 |
| 2022/12/13 | 1,735 | 1,829 | 1,735 | 1,800 | 56,500 |
| 2022/12/12 | 1,709 | 1,800 | 1,656 | 1,748 | 107,000 |
| 2022/12/09 | 1,823 | 1,844 | 1,730 | 1,730 | 66,800 |
| 2022/12/08 | 1,764 | 1,848 | 1,725 | 1,800 | 88,700 |
| 2022/12/07 | 1,704 | 1,839 | 1,700 | 1,779 | 135,200 |
| 2022/12/06 | 1,802 | 1,827 | 1,703 | 1,703 | 161,100 |
| 2022/12/05 | 1,870 | 1,974 | 1,836 | 1,882 | 310,300 |
| 2022/12/02 | 1,892 | 1,991 | 1,691 | 1,851 | 568,300 |
| 2022/12/01 | 1,900 | 2,214 | 1,886 | 1,932 | 1,679,500 |
| 2022/11/30 | 1,730 | 2,168 | 1,681 | 1,935 | 2,267,900 |
| 2022/11/29 | 1,422 | 1,768 | 1,410 | 1,768 | 591,200 |
| 2022/11/28 | 1,549 | 1,650 | 1,461 | 1,468 | 272,200 |
| 2022/11/25 | 1,440 | 1,577 | 1,402 | 1,573 | 384,400 |
| 2022/11/24 | 1,403 | 1,445 | 1,375 | 1,404 | 201,900 |
| 2022/11/22 | 1,504 | 1,526 | 1,353 | 1,397 | 385,700 |
| 2022/11/21 | 1,913 | 2,040 | 1,482 | 1,503 | 1,590,800 |
| 2022/11/18 | 1,500 | 1,753 | 1,498 | 1,753 | 622,900 |
| 2022/11/17 | 1,379 | 1,478 | 1,325 | 1,453 | 233,500 |
| 2022/11/16 | 1,251 | 1,526 | 1,200 | 1,391 | 333,700 |
| 2022/11/15 | 1,154 | 1,275 | 1,130 | 1,270 | 136,500 |
| 2022/11/14 | 1,161 | 1,203 | 1,148 | 1,170 | 34,500 |
| 2022/11/11 | 1,175 | 1,175 | 1,101 | 1,161 | 41,700 |
| 2022/11/10 | 1,115 | 1,173 | 1,094 | 1,149 | 37,300 |
| 2022/11/09 | 1,129 | 1,280 | 1,078 | 1,130 | 164,700 |
| 2022/11/08 | 1,055 | 1,124 | 1,007 | 1,119 | 63,900 |
| 2022/11/07 | 1,027 | 1,071 | 1,012 | 1,048 | 24,000 |
| 2022/11/04 | 1,007 | 1,029 | 993 | 1,004 | 20,700 |
| 2022/11/02 | 1,040 | 1,043 | 1,009 | 1,010 | 20,700 |
| 2022/11/01 | 1,016 | 1,068 | 1,016 | 1,044 | 14,800 |
| 2022/10/31 | 1,040 | 1,040 | 1,006 | 1,014 | 16,500 |
| 2022/10/28 | 1,035 | 1,055 | 1,010 | 1,025 | 22,200 |
| 2022/10/27 | 1,112 | 1,127 | 1,045 | 1,045 | 39,200 |
| 2022/10/26 | 1,113 | 1,114 | 1,066 | 1,071 | 28,300 |
| 2022/10/25 | 1,070 | 1,112 | 1,059 | 1,108 | 48,200 |
| 2022/10/24 | 1,126 | 1,128 | 1,067 | 1,072 | 41,300 |
| 2022/10/21 | 1,141 | 1,145 | 1,098 | 1,111 | 72,200 |
| 2022/10/20 | 1,109 | 1,152 | 1,071 | 1,145 | 103,500 |
| 2022/10/19 | 1,023 | 1,169 | 1,023 | 1,112 | 286,200 |
| 2022/10/18 | 1,035 | 1,050 | 1,013 | 1,019 | 34,500 |
| 2022/10/17 | 991 | 1,025 | 991 | 1,018 | 51,400 |
| 2022/10/14 | 981 | 1,094 | 981 | 1,038 | 231,600 |
| 2022/10/13 | 1,008 | 1,009 | 963 | 963 | 27,100 |
| 2022/10/12 | 992 | 1,008 | 970 | 1,008 | 35,900 |
| 2022/10/11 | 983 | 1,003 | 963 | 1,003 | 55,800 |
| 2022/10/07 | 1,011 | 1,034 | 995 | 1,007 | 65,200 |
| 2022/10/06 | 1,032 | 1,050 | 1,009 | 1,022 | 68,600 |
| 2022/10/05 | 1,073 | 1,073 | 1,003 | 1,010 | 86,000 |
| 2022/10/04 | 1,062 | 1,066 | 1,037 | 1,066 | 60,300 |
| 2022/10/03 | 1,103 | 1,123 | 1,034 | 1,070 | 79,600 |
| 2022/09/30 | 1,218 | 1,263 | 1,072 | 1,082 | 131,900 |
| 2022/09/29 | 1,250 | 1,296 | 1,195 | 1,216 | 196,200 |
| 2022/09/28 | 1,401 | 1,411 | 1,162 | 1,188 | 254,300 |
| 2022/09/27 | 1,649 | 1,650 | 1,450 | 1,460 | 228,400 |
| 2022/09/26 | 1,523 | 1,764 | 1,435 | 1,650 | 694,700 |
| 2022/09/22 | 1,870 | 2,030 | 1,510 | 1,520 | 1,607,900 |
| 2022/09/21 | 1,390 | 1,630 | 1,342 | 1,630 | 525,300 |
| 2022/09/20 | 1,412 | 1,499 | 1,280 | 1,330 | 133,300 |
| 2022/09/16 | 1,615 | 1,849 | 1,511 | 1,550 | 454,200 |
| 2022/09/15 | 1,785 | 1,785 | 1,785 | 1,785 | 44,600 |
| 2022/09/14 | 1,273 | 1,515 | 1,189 | 1,485 | 299,300 |
| 2022/09/13 | 1,297 | 1,297 | 1,160 | 1,275 | 60,700 |
| 2022/09/12 | 1,205 | 1,267 | 1,160 | 1,267 | 177,300 |
| 2022/09/09 | 1,164 | 1,374 | 1,152 | 1,321 | 696,500 |
| 2022/09/08 | 984 | 1,074 | 950 | 1,074 | 30,900 |
| 2022/09/07 | 996 | 996 | 913 | 924 | 47,700 |
| 2022/09/06 | 888 | 1,026 | 888 | 1,026 | 21,600 |
| 2022/09/05 | 860 | 900 | 860 | 876 | 4,900 |
| 2022/09/02 | 872 | 872 | 852 | 852 | 1,200 |
| 2022/09/01 | 855 | 894 | 855 | 874 | 2,800 |
| 2022/08/31 | 863 | 863 | 850 | 850 | 800 |
| 2022/08/30 | 855 | 865 | 855 | 864 | 500 |
| 2022/08/29 | 841 | 865 | 837 | 865 | 1,000 |
| 2022/08/26 | 869 | 869 | 841 | 841 | 1,100 |
| 2022/08/25 | 868 | 868 | 860 | 860 | 1,500 |
| 2022/08/24 | 860 | 861 | 839 | 857 | 1,900 |
| 2022/08/23 | 841 | 845 | 840 | 845 | 700 |
| 2022/08/22 | 835 | 879 | 835 | 851 | 1,700 |
| 2022/08/19 | 834 | 849 | 830 | 830 | 1,500 |
| 2022/08/18 | 832 | 860 | 832 | 833 | 3,000 |
| 2022/08/17 | 811 | 866 | 811 | 831 | 4,300 |
| 2022/08/16 | 808 | 810 | 796 | 810 | 2,000 |
| 2022/08/15 | 824 | 830 | 801 | 805 | 2,100 |
| 2022/08/12 | 813 | 813 | 801 | 809 | 1,100 |
| 2022/08/10 | 824 | 824 | 805 | 805 | 800 |
| 2022/08/09 | 815 | 818 | 815 | 815 | 800 |
| 2022/08/08 | 824 | 824 | 821 | 821 | 500 |
| 2022/08/05 | 826 | 827 | 826 | 827 | 400 |
| 2022/08/04 | 822 | 827 | 817 | 827 | 800 |
| 2022/08/03 | 827 | 835 | 812 | 812 | 1,400 |
| 2022/08/02 | 820 | 820 | 820 | 820 | 300 |
| 2022/08/01 | 838 | 838 | 838 | 838 | 100 |
| 2022/07/29 | 849 | 849 | 838 | 838 | 800 |
| 2022/07/28 | 822 | 850 | 822 | 849 | 1,000 |
| 2022/07/27 | 833 | 853 | 830 | 852 | 1,200 |
| 2022/07/26 | 867 | 867 | 820 | 837 | 2,800 |
| 2022/07/25 | 807 | 808 | 800 | 808 | 1,200 |
| 2022/07/22 | 798 | 804 | 783 | 804 | 1,100 |
| 2022/07/21 | 775 | 792 | 763 | 792 | 2,100 |
| 2022/07/20 | 760 | 775 | 754 | 775 | 2,400 |
| 2022/07/19 | 758 | 759 | 756 | 759 | 600 |
| 2022/07/15 | 757 | 767 | 757 | 762 | 400 |
| 2022/07/14 | 769 | 769 | 755 | 760 | 1,100 |
| 2022/07/13 | 760 | 770 | 758 | 758 | 3,100 |
| 2022/07/12 | 755 | 767 | 755 | 760 | 5,200 |
| 2022/07/11 | 786 | 786 | 766 | 767 | 800 |
| 2022/07/08 | 766 | 779 | 746 | 762 | 9,700 |
| 2022/07/07 | 776 | 776 | 766 | 766 | 400 |
| 2022/07/06 | 772 | 779 | 766 | 766 | 700 |
| 2022/07/05 | 778 | 782 | 771 | 772 | 1,100 |
| 2022/07/04 | 778 | 778 | 778 | 778 | 1,000 |
| 2022/07/01 | 765 | 777 | 765 | 768 | 1,200 |
| 2022/06/30 | 774 | 784 | 768 | 768 | 1,600 |
| 2022/06/29 | 763 | 776 | 760 | 768 | 1,500 |
| 2022/06/28 | 771 | 777 | 762 | 763 | 4,300 |
| 2022/06/27 | 790 | 799 | 772 | 772 | 1,600 |
| 2022/06/24 | 770 | 790 | 770 | 790 | 700 |
| 2022/06/23 | 781 | 788 | 762 | 769 | 1,600 |
| 2022/06/22 | 794 | 794 | 765 | 766 | 2,100 |
| 2022/06/21 | 778 | 818 | 761 | 800 | 4,500 |
| 2022/06/20 | 784 | 785 | 757 | 780 | 3,100 |
| 2022/06/17 | 801 | 801 | 780 | 784 | 7,000 |
| 2022/06/16 | 894 | 895 | 826 | 839 | 18,600 |
| 2022/06/15 | 1,022 | 1,084 | 876 | 880 | 103,800 |
| 2022/06/14 | 1,022 | 1,022 | 1,022 | 1,022 | 14,100 |
| 2022/06/13 | 815 | 910 | 815 | 872 | 8,100 |
| 2022/06/10 | 810 | 827 | 802 | 827 | 2,900 |
| 2022/06/09 | 809 | 820 | 809 | 820 | 300 |
| 2022/06/08 | 810 | 824 | 785 | 824 | 900 |
| 2022/06/07 | 780 | 800 | 774 | 800 | 1,800 |
| 2022/06/06 | 785 | 785 | 780 | 785 | 1,000 |
| 2022/06/03 | 842 | 860 | 815 | 815 | 1,600 |
| 2022/06/02 | 840 | 840 | 810 | 840 | 600 |
| 2022/06/01 | 830 | 830 | 828 | 830 | 300 |
| 2022/05/31 | 809 | 815 | 809 | 815 | 500 |
| 2022/05/30 | 779 | 822 | 778 | 821 | 2,800 |
| 2022/05/27 | 772 | 772 | 772 | 772 | 300 |
| 2022/05/26 | 772 | 772 | 772 | 772 | 100 |
| 2022/05/25 | 774 | 776 | 766 | 768 | 600 |
| 2022/05/24 | 780 | 789 | 780 | 789 | 500 |
| 2022/05/23 | 785 | 785 | 785 | 785 | 100 |
| 2022/05/20 | 765 | 775 | 760 | 775 | 1,800 |
| 2022/05/18 | 795 | 795 | 795 | 795 | 100 |
| 2022/05/17 | 743 | 785 | 743 | 785 | 2,400 |
| 2022/05/16 | 746 | 773 | 746 | 773 | 400 |
| 2022/05/13 | 764 | 765 | 747 | 757 | 1,500 |
| 2022/05/12 | 742 | 766 | 742 | 766 | 500 |
| 2022/05/11 | 772 | 772 | 772 | 772 | 100 |
| 2022/05/10 | 742 | 772 | 727 | 772 | 5,000 |
| 2022/05/09 | 787 | 787 | 772 | 772 | 300 |
| 2022/05/02 | 832 | 832 | 785 | 790 | 800 |
| 2022/04/28 | 785 | 788 | 770 | 788 | 1,600 |
| 2022/04/27 | 751 | 797 | 751 | 773 | 800 |
| 2022/04/25 | 764 | 779 | 757 | 764 | 1,900 |
| 2022/04/22 | 788 | 788 | 788 | 788 | 300 |
| 2022/04/21 | 795 | 803 | 795 | 803 | 500 |
| 2022/04/20 | 786 | 846 | 786 | 825 | 400 |
| 2022/04/18 | 801 | 801 | 783 | 785 | 1,300 |
| 2022/04/15 | 810 | 810 | 810 | 810 | 600 |
| 2022/04/14 | 801 | 810 | 801 | 810 | 300 |
| 2022/04/13 | 801 | 803 | 801 | 802 | 600 |
| 2022/04/12 | 805 | 805 | 803 | 803 | 200 |
| 2022/04/11 | 806 | 836 | 806 | 820 | 400 |
| 2022/04/08 | 826 | 828 | 800 | 806 | 2,200 |
| 2022/04/07 | 865 | 868 | 838 | 838 | 400 |
| 2022/04/06 | 849 | 864 | 848 | 864 | 600 |
| 2022/04/05 | 846 | 864 | 843 | 864 | 1,900 |
| 2022/04/04 | 834 | 846 | 809 | 846 | 4,200 |
| 2022/04/01 | 850 | 850 | 770 | 804 | 4,500 |
| 2022/03/31 | 813 | 864 | 797 | 835 | 6,400 |
| 2022/03/30 | 758 | 783 | 758 | 783 | 2,700 |
| 2022/03/29 | 751 | 760 | 751 | 751 | 1,500 |
| 2022/03/28 | 751 | 751 | 751 | 751 | 100 |
| 2022/03/25 | 785 | 785 | 747 | 751 | 700 |
| 2022/03/24 | 779 | 794 | 749 | 773 | 900 |
| 2022/03/23 | 792 | 792 | 791 | 792 | 1,000 |
| 2022/03/22 | 777 | 790 | 774 | 790 | 2,900 |
| 2022/03/18 | 753 | 764 | 750 | 764 | 1,200 |
| 2022/03/17 | 719 | 757 | 719 | 757 | 2,400 |
| 2022/03/16 | 715 | 719 | 704 | 719 | 2,300 |
| 2022/03/15 | 680 | 700 | 677 | 700 | 3,600 |
| 2022/03/14 | 683 | 683 | 670 | 670 | 400 |
| 2022/03/11 | 660 | 660 | 651 | 652 | 2,100 |
| 2022/03/10 | 663 | 665 | 650 | 660 | 3,200 |
| 2022/03/09 | 663 | 669 | 661 | 661 | 700 |
| 2022/03/08 | 674 | 677 | 661 | 661 | 3,100 |
| 2022/03/07 | 685 | 685 | 685 | 685 | 100 |
| 2022/03/04 | 710 | 710 | 687 | 700 | 1,200 |
| 2022/03/03 | 723 | 723 | 710 | 710 | 500 |
| 2022/03/02 | 689 | 699 | 689 | 698 | 1,500 |
| 2022/03/01 | 689 | 699 | 674 | 699 | 3,000 |
| 2022/02/28 | 700 | 722 | 690 | 699 | 3,300 |
| 2022/02/25 | 682 | 690 | 670 | 680 | 1,200 |
| 2022/02/24 | 676 | 690 | 670 | 690 | 1,500 |
| 2022/02/22 | 682 | 682 | 677 | 677 | 900 |
| 2022/02/21 | 682 | 688 | 677 | 681 | 2,800 |
| 2022/02/18 | 701 | 702 | 671 | 693 | 4,000 |
| 2022/02/17 | 706 | 706 | 703 | 705 | 700 |
| 2022/02/16 | 713 | 719 | 707 | 715 | 1,800 |
| 2022/02/15 | 708 | 708 | 707 | 707 | 700 |
| 2022/02/14 | 709 | 709 | 709 | 709 | 200 |
| 2022/02/10 | 720 | 720 | 720 | 720 | 100 |
| 2022/02/09 | 707 | 720 | 707 | 720 | 200 |
| 2022/02/08 | 715 | 715 | 707 | 707 | 500 |
| 2022/02/07 | 709 | 710 | 708 | 710 | 700 |
| 2022/02/04 | 729 | 729 | 705 | 709 | 2,500 |
| 2022/02/03 | 730 | 731 | 730 | 730 | 300 |
| 2022/02/02 | 750 | 750 | 725 | 725 | 900 |
| 2022/02/01 | 709 | 718 | 709 | 718 | 500 |
| 2022/01/31 | 720 | 720 | 705 | 705 | 200 |
| 2022/01/28 | 728 | 728 | 712 | 720 | 700 |
| 2022/01/27 | 729 | 729 | 728 | 728 | 300 |
| 2022/01/26 | 735 | 737 | 735 | 737 | 200 |
| 2022/01/25 | 729 | 729 | 708 | 708 | 400 |
| 2022/01/24 | 723 | 729 | 723 | 729 | 500 |
| 2022/01/21 | 709 | 709 | 708 | 708 | 200 |
| 2022/01/20 | 712 | 725 | 700 | 716 | 3,000 |
| 2022/01/19 | 711 | 729 | 710 | 720 | 1,800 |
| 2022/01/18 | 707 | 729 | 706 | 708 | 2,700 |
| 2022/01/17 | 726 | 728 | 710 | 722 | 1,400 |
| 2022/01/14 | 713 | 720 | 710 | 714 | 1,400 |
| 2022/01/13 | 714 | 714 | 713 | 713 | 500 |
| 2022/01/12 | 717 | 724 | 713 | 714 | 3,800 |
| 2022/01/11 | 723 | 739 | 715 | 717 | 2,900 |
| 2022/01/07 | 723 | 744 | 723 | 723 | 1,400 |
| 2022/01/06 | 758 | 758 | 715 | 721 | 5,600 |
| 2022/01/05 | 758 | 758 | 753 | 754 | 500 |
| 2022/01/04 | 776 | 787 | 758 | 758 | 1,700 |