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
2023/12/29 891 960 884 947 9,000
2023/12/28 854 900 854 898 10,500
2023/12/27 827 876 827 869 10,000
2023/12/26 863 869 838 842 11,200
2023/12/25 843 868 842 863 5,900
2023/12/22 778 888 778 841 33,400
2023/12/21 776 806 776 792 9,600
2023/12/20 790 797 765 792 25,100
2023/12/19 833 833 773 789 10,400
2023/12/18 849 849 819 819 12,900
2023/12/15 768 831 768 819 41,500
2023/12/14 952 963 892 918 18,600
2023/12/13 962 973 943 967 6,100
2023/12/12 972 987 936 967 7,900
2023/12/11 980 990 973 973 4,000
2023/12/08 997 1,004 980 980 6,800
2023/12/07 1,009 1,009 998 999 3,400
2023/12/06 1,008 1,026 999 1,009 6,200
2023/12/05 1,015 1,019 1,008 1,008 3,100
2023/12/04 1,016 1,037 1,016 1,024 1,300
2023/12/01 1,037 1,037 1,016 1,023 1,500
2023/11/30 1,029 1,033 1,015 1,015 4,100
2023/11/29 1,037 1,051 1,037 1,040 1,500
2023/11/28 1,043 1,043 1,032 1,037 2,700
2023/11/27 1,042 1,052 1,041 1,041 1,300
2023/11/24 1,043 1,069 1,043 1,052 1,600
2023/11/22 1,051 1,061 1,051 1,060 1,600
2023/11/21 1,030 1,069 1,030 1,061 3,600
2023/11/20 1,038 1,047 1,019 1,025 3,300
2023/11/17 1,033 1,046 1,015 1,025 3,000
2023/11/16 1,042 1,059 993 1,034 4,100
2023/11/15 1,046 1,065 1,041 1,059 1,600
2023/11/14 1,036 1,046 1,035 1,046 1,400
2023/11/13 1,049 1,058 1,031 1,036 2,000
2023/11/10 1,066 1,067 1,026 1,042 1,900
2023/11/09 1,034 1,066 1,034 1,054 1,700
2023/11/08 1,081 1,092 1,050 1,050 2,200
2023/11/07 1,066 1,091 1,065 1,085 2,000
2023/11/06 1,039 1,079 1,039 1,079 4,700
2023/11/02 1,015 1,026 1,015 1,016 1,300
2023/11/01 1,027 1,036 1,015 1,018 1,400
2023/10/31 1,012 1,024 996 1,024 3,200
2023/10/30 1,001 1,019 1,001 1,012 2,400
2023/10/27 1,005 1,015 1,005 1,010 3,100
2023/10/26 1,031 1,040 1,000 1,005 3,500
2023/10/25 1,030 1,064 1,027 1,045 2,900
2023/10/24 1,048 1,048 1,013 1,030 3,200
2023/10/23 1,082 1,082 1,042 1,043 3,000
2023/10/20 1,107 1,107 1,083 1,083 2,800
2023/10/19 1,101 1,120 1,091 1,091 5,700
2023/10/18 1,093 1,123 1,067 1,101 8,900
2023/10/17 1,091 1,091 1,073 1,073 3,800
2023/10/16 1,056 1,094 1,049 1,072 7,300
2023/10/13 1,094 1,094 1,056 1,056 4,500
2023/10/12 1,111 1,111 1,095 1,100 3,100
2023/10/11 1,110 1,121 1,096 1,102 6,400
2023/10/10 1,094 1,126 1,094 1,112 11,200
2023/10/06 1,045 1,098 1,045 1,095 8,800
2023/10/05 1,003 1,069 1,003 1,051 12,300
2023/10/04 1,002 1,029 1,000 1,003 10,400
2023/10/03 1,012 1,029 1,008 1,008 5,800
2023/10/02 1,024 1,039 1,014 1,015 7,700
2023/09/29 1,018 1,052 1,018 1,021 9,600
2023/09/28 996 1,053 996 1,017 30,600
2023/09/27 1,028 1,050 1,025 1,026 8,000
2023/09/26 1,073 1,078 1,032 1,032 23,600
2023/09/25 1,098 1,112 1,090 1,100 6,700
2023/09/22 1,010 1,126 1,010 1,105 29,800
2023/09/21 1,026 1,036 1,015 1,021 8,800
2023/09/20 1,064 1,064 1,026 1,026 8,900
2023/09/19 1,069 1,080 1,041 1,064 6,100
2023/09/15 1,123 1,123 1,032 1,079 37,900
2023/09/14 1,170 1,182 1,126 1,139 27,300
2023/09/13 1,176 1,177 1,141 1,160 14,000
2023/09/12 1,174 1,191 1,157 1,174 7,900
2023/09/11 1,170 1,224 1,144 1,153 20,900
2023/09/08 1,145 1,167 1,141 1,157 3,000
2023/09/07 1,156 1,169 1,148 1,150 3,200
2023/09/06 1,185 1,185 1,154 1,168 5,700
2023/09/05 1,221 1,221 1,185 1,190 5,300
2023/09/04 1,213 1,216 1,190 1,209 7,100
2023/09/01 1,196 1,196 1,185 1,190 2,500
2023/08/31 1,193 1,206 1,190 1,196 7,000
2023/08/30 1,248 1,248 1,183 1,183 20,100
2023/08/29 1,138 1,225 1,136 1,210 28,400
2023/08/28 1,152 1,152 1,118 1,136 8,400
2023/08/25 1,153 1,174 1,141 1,152 9,100
2023/08/24 1,124 1,179 1,124 1,165 14,200
2023/08/23 1,113 1,123 1,108 1,122 3,100
2023/08/22 1,110 1,114 1,090 1,110 4,000
2023/08/21 1,044 1,115 1,044 1,109 8,000
2023/08/18 1,028 1,075 1,028 1,074 8,800
2023/08/17 1,043 1,067 1,035 1,053 9,500
2023/08/16 1,066 1,077 1,053 1,058 10,200
2023/08/15 1,048 1,084 1,040 1,066 9,100
2023/08/14 1,064 1,064 1,050 1,056 2,200
2023/08/10 1,022 1,053 1,018 1,048 6,800
2023/08/09 1,065 1,083 1,029 1,029 16,600
2023/08/08 1,080 1,085 1,073 1,076 3,200
2023/08/07 1,068 1,079 1,068 1,079 1,700
2023/08/04 1,071 1,077 1,065 1,073 6,300
2023/08/03 1,103 1,103 1,064 1,071 9,000
2023/08/02 1,112 1,115 1,103 1,103 1,000
2023/08/01 1,106 1,129 1,100 1,121 10,900
2023/07/31 1,090 1,114 1,090 1,106 11,700
2023/07/28 1,065 1,105 1,060 1,082 12,100
2023/07/27 1,064 1,073 1,058 1,068 10,300
2023/07/26 1,084 1,086 1,061 1,066 11,100
2023/07/25 1,093 1,101 1,082 1,089 5,700
2023/07/24 1,097 1,118 1,095 1,096 6,500
2023/07/21 1,103 1,119 1,093 1,108 12,600
2023/07/20 1,152 1,153 1,101 1,107 21,200
2023/07/19 1,116 1,157 1,116 1,155 8,700
2023/07/18 1,102 1,130 1,101 1,116 12,200
2023/07/14 1,124 1,147 1,102 1,105 10,300
2023/07/13 1,096 1,122 1,073 1,115 11,800
2023/07/12 1,113 1,116 1,090 1,101 14,300
2023/07/11 1,137 1,149 1,116 1,116 9,500
2023/07/10 1,144 1,145 1,118 1,127 20,500
2023/07/07 1,150 1,169 1,140 1,143 18,300
2023/07/06 1,201 1,211 1,167 1,171 20,100
2023/07/05 1,237 1,241 1,218 1,219 18,000
2023/07/04 1,195 1,273 1,192 1,267 44,900
2023/07/03 1,254 1,254 1,201 1,201 17,900
2023/06/30 1,224 1,244 1,204 1,239 14,100
2023/06/29 1,193 1,258 1,185 1,235 41,200
2023/06/28 1,179 1,204 1,169 1,184 12,400
2023/06/27 1,191 1,193 1,164 1,170 24,400
2023/06/26 1,243 1,243 1,186 1,219 29,600
2023/06/23 1,265 1,296 1,216 1,248 49,600
2023/06/22 1,322 1,358 1,262 1,265 93,100
2023/06/21 1,260 1,420 1,253 1,340 228,000
2023/06/20 1,330 1,358 1,273 1,290 60,000
2023/06/19 1,267 1,339 1,232 1,327 92,500
2023/06/16 1,400 1,400 1,264 1,279 215,200
2023/06/15 1,225 1,455 1,171 1,405 287,500
2023/06/14 1,255 1,260 1,212 1,229 36,600
2023/06/13 1,237 1,280 1,219 1,257 59,600
2023/06/12 1,175 1,237 1,174 1,237 38,000
2023/06/09 1,139 1,170 1,139 1,166 15,500
2023/06/08 1,204 1,205 1,130 1,139 20,600
2023/06/07 1,194 1,226 1,182 1,199 27,000
2023/06/06 1,130 1,233 1,126 1,194 71,900
2023/06/05 1,108 1,184 1,108 1,130 31,400
2023/06/02 1,047 1,128 1,047 1,105 23,500
2023/06/01 1,042 1,065 1,042 1,047 15,900
2023/05/31 1,032 1,130 1,002 1,045 61,100
2023/05/30 1,047 1,062 1,029 1,029 15,600
2023/05/29 1,048 1,100 1,044 1,047 16,200
2023/05/26 1,073 1,076 1,050 1,050 10,600
2023/05/25 1,055 1,084 1,053 1,079 11,900
2023/05/24 1,063 1,078 1,054 1,059 8,200
2023/05/23 1,096 1,104 1,061 1,062 17,000
2023/05/22 1,119 1,123 1,080 1,096 7,000
2023/05/19 1,070 1,111 1,066 1,093 11,600
2023/05/18 1,085 1,093 1,036 1,079 26,100
2023/05/17 1,124 1,143 1,081 1,084 14,400
2023/05/16 1,158 1,162 1,124 1,124 14,300
2023/05/15 1,089 1,222 1,060 1,138 41,800
2023/05/12 1,109 1,112 1,085 1,099 15,100
2023/05/11 1,107 1,127 1,107 1,120 4,300
2023/05/10 1,134 1,159 1,105 1,113 11,900
2023/05/09 1,125 1,172 1,125 1,134 19,500
2023/05/08 1,085 1,126 1,085 1,113 14,700
2023/05/02 1,098 1,106 1,086 1,088 17,300
2023/05/01 1,110 1,117 1,098 1,107 11,800
2023/04/28 1,136 1,145 1,103 1,115 20,200
2023/04/27 1,112 1,162 1,109 1,141 19,700
2023/04/26 1,107 1,129 1,095 1,101 30,800
2023/04/25 1,113 1,125 1,100 1,107 17,900
2023/04/24 1,139 1,159 1,113 1,113 24,500
2023/04/21 1,191 1,191 1,133 1,136 39,600
2023/04/20 1,215 1,217 1,194 1,194 15,900
2023/04/19 1,214 1,222 1,188 1,204 19,000
2023/04/18 1,202 1,239 1,199 1,216 25,900
2023/04/17 1,225 1,225 1,189 1,202 26,100
2023/04/14 1,230 1,250 1,221 1,230 12,100
2023/04/13 1,209 1,229 1,187 1,221 22,100
2023/04/12 1,236 1,243 1,211 1,211 28,800
2023/04/11 1,241 1,308 1,233 1,236 55,900
2023/04/10 1,216 1,259 1,209 1,236 30,700
2023/04/07 1,247 1,257 1,196 1,212 43,500
2023/04/06 1,255 1,280 1,226 1,247 48,500
2023/04/05 1,351 1,359 1,261 1,261 92,000
2023/04/04 1,422 1,441 1,349 1,363 66,300
2023/04/03 1,361 1,440 1,356 1,423 99,200
2023/03/31 1,339 1,420 1,337 1,360 138,600
2023/03/30 1,394 1,480 1,330 1,353 237,600
2023/03/29 1,468 1,565 1,400 1,418 659,000
2023/03/28 1,726 1,950 1,474 1,508 4,679,000
2023/03/27 1,350 1,606 1,345 1,606 2,396,800
2023/03/24 1,169 1,469 1,133 1,306 457,300
2023/03/23 1,090 1,179 1,081 1,169 38,600
2023/03/22 1,128 1,143 1,082 1,116 38,900
2023/03/20 1,129 1,177 1,113 1,114 46,000
2023/03/17 1,103 1,200 1,053 1,136 226,700
2023/03/16 1,274 1,360 1,231 1,348 100,100
2023/03/15 1,334 1,362 1,271 1,300 45,900
2023/03/14 1,371 1,384 1,313 1,313 25,300
2023/03/13 1,333 1,424 1,320 1,391 45,300
2023/03/10 1,411 1,411 1,361 1,363 15,900
2023/03/09 1,389 1,411 1,362 1,411 18,400
2023/03/08 1,410 1,421 1,394 1,397 17,000
2023/03/07 1,415 1,440 1,406 1,419 20,800
2023/03/06 1,353 1,430 1,353 1,414 31,700
2023/03/03 1,338 1,362 1,329 1,355 16,000
2023/03/02 1,301 1,335 1,301 1,335 14,800
2023/03/01 1,324 1,324 1,291 1,306 30,100
2023/02/28 1,360 1,382 1,324 1,324 16,200
2023/02/27 1,361 1,374 1,321 1,336 21,000
2023/02/24 1,312 1,380 1,300 1,373 26,400
2023/02/22 1,302 1,343 1,263 1,316 25,200
2023/02/21 1,327 1,352 1,300 1,324 29,800
2023/02/20 1,383 1,383 1,331 1,337 42,300
2023/02/17 1,451 1,463 1,389 1,400 42,200
2023/02/16 1,456 1,505 1,432 1,453 41,500
2023/02/15 1,481 1,528 1,426 1,450 47,600
2023/02/14 1,438 1,508 1,413 1,481 64,900
2023/02/13 1,496 1,590 1,462 1,462 86,000
2023/02/10 1,515 1,560 1,463 1,467 89,500
2023/02/09 1,445 1,570 1,434 1,500 119,400
2023/02/08 1,400 1,457 1,375 1,442 32,900
2023/02/07 1,367 1,404 1,362 1,383 14,300
2023/02/06 1,403 1,415 1,379 1,379 22,000
2023/02/03 1,460 1,483 1,405 1,415 57,500
2023/02/02 1,405 1,458 1,366 1,445 79,700
2023/02/01 1,331 1,444 1,310 1,384 91,300
2023/01/31 1,305 1,385 1,269 1,332 60,000
2023/01/30 1,303 1,339 1,288 1,302 33,600
2023/01/27 1,370 1,386 1,317 1,326 33,000
2023/01/26 1,424 1,424 1,359 1,376 42,500
2023/01/25 1,419 1,463 1,405 1,408 32,800
2023/01/24 1,473 1,477 1,409 1,412 62,700
2023/01/23 1,415 1,528 1,414 1,443 128,700
2023/01/20 1,289 1,385 1,286 1,381 51,000
2023/01/19 1,273 1,330 1,261 1,304 58,300
2023/01/18 1,236 1,287 1,203 1,264 28,700
2023/01/17 1,229 1,261 1,221 1,235 18,600
2023/01/16 1,221 1,276 1,221 1,227 23,500
2023/01/13 1,286 1,307 1,234 1,234 35,000
2023/01/12 1,305 1,349 1,264 1,286 50,400
2023/01/11 1,259 1,390 1,259 1,324 117,000
2023/01/10 1,198 1,260 1,198 1,222 42,300
2023/01/06 1,248 1,271 1,194 1,198 95,500
2023/01/05 1,314 1,334 1,210 1,237 81,700
2023/01/04 1,383 1,402 1,312 1,312 42,600

このページの先頭へ