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 |
|---|---|---|---|---|---|
| 2024/12/30 | 580 | 589 | 580 | 581 | 1,400 |
| 2024/12/27 | 565 | 580 | 564 | 580 | 2,300 |
| 2024/12/26 | 571 | 580 | 565 | 568 | 10,000 |
| 2024/12/25 | 588 | 590 | 569 | 570 | 11,800 |
| 2024/12/24 | 589 | 589 | 583 | 587 | 4,800 |
| 2024/12/23 | 606 | 606 | 592 | 592 | 7,300 |
| 2024/12/20 | 599 | 605 | 590 | 601 | 6,600 |
| 2024/12/19 | 576 | 597 | 576 | 597 | 9,800 |
| 2024/12/18 | 580 | 595 | 580 | 586 | 12,600 |
| 2024/12/17 | 617 | 617 | 590 | 590 | 17,900 |
| 2024/12/16 | 641 | 645 | 595 | 609 | 14,200 |
| 2024/12/13 | 650 | 654 | 649 | 649 | 3,500 |
| 2024/12/12 | 665 | 670 | 651 | 651 | 5,000 |
| 2024/12/11 | 700 | 702 | 659 | 664 | 12,800 |
| 2024/12/10 | 711 | 717 | 701 | 717 | 1,200 |
| 2024/12/09 | 711 | 727 | 711 | 712 | 2,000 |
| 2024/12/06 | 702 | 714 | 702 | 710 | 1,700 |
| 2024/12/05 | 720 | 720 | 700 | 701 | 3,200 |
| 2024/12/04 | 721 | 721 | 697 | 707 | 6,800 |
| 2024/12/03 | 723 | 728 | 723 | 726 | 1,600 |
| 2024/12/02 | 751 | 751 | 727 | 730 | 3,400 |
| 2024/11/29 | 771 | 786 | 745 | 745 | 9,400 |
| 2024/11/28 | 729 | 788 | 729 | 757 | 15,800 |
| 2024/11/27 | 735 | 735 | 713 | 725 | 4,400 |
| 2024/11/26 | 704 | 744 | 700 | 731 | 10,200 |
| 2024/11/25 | 694 | 727 | 694 | 708 | 14,600 |
| 2024/11/22 | 693 | 697 | 691 | 696 | 1,900 |
| 2024/11/21 | 690 | 693 | 690 | 693 | 1,400 |
| 2024/11/20 | 683 | 691 | 680 | 680 | 3,300 |
| 2024/11/19 | 680 | 690 | 680 | 682 | 1,000 |
| 2024/11/18 | 678 | 687 | 677 | 680 | 400 |
| 2024/11/15 | 674 | 690 | 672 | 677 | 2,400 |
| 2024/11/14 | 685 | 689 | 671 | 677 | 1,800 |
| 2024/11/12 | 675 | 691 | 673 | 686 | 2,800 |
| 2024/11/11 | 679 | 688 | 675 | 675 | 900 |
| 2024/11/08 | 690 | 691 | 683 | 683 | 600 |
| 2024/11/07 | 691 | 691 | 688 | 688 | 700 |
| 2024/11/06 | 680 | 688 | 670 | 688 | 2,100 |
| 2024/11/05 | 682 | 682 | 671 | 679 | 1,200 |
| 2024/11/01 | 682 | 682 | 672 | 672 | 3,000 |
| 2024/10/31 | 686 | 686 | 682 | 682 | 800 |
| 2024/10/30 | 693 | 693 | 686 | 686 | 800 |
| 2024/10/29 | 690 | 690 | 690 | 690 | 700 |
| 2024/10/28 | 688 | 694 | 686 | 686 | 1,800 |
| 2024/10/25 | 695 | 695 | 687 | 690 | 1,300 |
| 2024/10/23 | 700 | 700 | 698 | 698 | 200 |
| 2024/10/22 | 698 | 704 | 697 | 701 | 1,600 |
| 2024/10/21 | 695 | 700 | 695 | 698 | 1,700 |
| 2024/10/18 | 701 | 710 | 695 | 696 | 3,200 |
| 2024/10/17 | 694 | 694 | 694 | 694 | 300 |
| 2024/10/16 | 689 | 709 | 689 | 709 | 700 |
| 2024/10/15 | 712 | 712 | 687 | 699 | 2,000 |
| 2024/10/11 | 708 | 715 | 708 | 715 | 900 |
| 2024/10/10 | 701 | 712 | 700 | 709 | 800 |
| 2024/10/09 | 711 | 711 | 680 | 699 | 5,500 |
| 2024/10/08 | 719 | 719 | 715 | 715 | 1,300 |
| 2024/10/07 | 720 | 720 | 717 | 717 | 1,300 |
| 2024/10/04 | 719 | 719 | 717 | 717 | 500 |
| 2024/10/03 | 713 | 718 | 709 | 718 | 1,600 |
| 2024/10/02 | 702 | 711 | 702 | 711 | 1,100 |
| 2024/10/01 | 706 | 718 | 703 | 708 | 1,300 |
| 2024/09/30 | 710 | 710 | 700 | 700 | 5,800 |
| 2024/09/27 | 728 | 731 | 716 | 722 | 2,500 |
| 2024/09/26 | 713 | 728 | 710 | 716 | 2,500 |
| 2024/09/25 | 723 | 734 | 713 | 714 | 3,300 |
| 2024/09/24 | 735 | 744 | 725 | 725 | 2,400 |
| 2024/09/20 | 723 | 735 | 723 | 733 | 8,700 |
| 2024/09/19 | 747 | 755 | 745 | 752 | 1,400 |
| 2024/09/18 | 753 | 753 | 734 | 745 | 4,200 |
| 2024/09/17 | 722 | 779 | 722 | 779 | 11,500 |
| 2024/09/13 | 722 | 752 | 722 | 735 | 1,600 |
| 2024/09/12 | 722 | 735 | 721 | 734 | 1,100 |
| 2024/09/11 | 741 | 741 | 720 | 722 | 2,000 |
| 2024/09/10 | 717 | 726 | 708 | 726 | 500 |
| 2024/09/09 | 700 | 705 | 700 | 705 | 700 |
| 2024/09/06 | 725 | 754 | 710 | 715 | 14,200 |
| 2024/09/05 | 720 | 732 | 720 | 725 | 2,100 |
| 2024/09/04 | 742 | 742 | 714 | 721 | 4,100 |
| 2024/09/03 | 751 | 755 | 751 | 751 | 600 |
| 2024/09/02 | 775 | 775 | 739 | 752 | 8,200 |
| 2024/08/30 | 778 | 778 | 764 | 764 | 1,700 |
| 2024/08/29 | 761 | 770 | 761 | 768 | 1,600 |
| 2024/08/28 | 776 | 776 | 768 | 776 | 1,100 |
| 2024/08/27 | 775 | 781 | 766 | 777 | 7,600 |
| 2024/08/26 | 780 | 800 | 771 | 780 | 3,800 |
| 2024/08/23 | 787 | 787 | 772 | 780 | 2,000 |
| 2024/08/22 | 767 | 794 | 765 | 787 | 1,500 |
| 2024/08/21 | 770 | 779 | 765 | 779 | 1,500 |
| 2024/08/20 | 771 | 779 | 761 | 777 | 1,300 |
| 2024/08/19 | 790 | 790 | 770 | 770 | 4,500 |
| 2024/08/16 | 773 | 788 | 773 | 787 | 1,500 |
| 2024/08/15 | 771 | 795 | 771 | 773 | 2,200 |
| 2024/08/14 | 753 | 777 | 751 | 768 | 3,000 |
| 2024/08/13 | 750 | 776 | 730 | 753 | 4,400 |
| 2024/08/09 | 803 | 803 | 751 | 751 | 8,500 |
| 2024/08/08 | 680 | 788 | 680 | 788 | 15,200 |
| 2024/08/07 | 650 | 703 | 649 | 688 | 23,400 |
| 2024/08/06 | 679 | 752 | 679 | 690 | 13,900 |
| 2024/08/05 | 745 | 750 | 653 | 653 | 16,200 |
| 2024/08/02 | 828 | 839 | 745 | 803 | 24,100 |
| 2024/08/01 | 881 | 895 | 842 | 872 | 14,500 |
| 2024/07/31 | 903 | 907 | 871 | 880 | 9,400 |
| 2024/07/30 | 904 | 919 | 902 | 903 | 3,200 |
| 2024/07/29 | 930 | 930 | 892 | 904 | 23,000 |
| 2024/07/26 | 950 | 959 | 918 | 928 | 17,100 |
| 2024/07/25 | 982 | 982 | 952 | 965 | 7,300 |
| 2024/07/24 | 998 | 1,008 | 985 | 988 | 3,500 |
| 2024/07/23 | 1,007 | 1,012 | 994 | 994 | 3,200 |
| 2024/07/22 | 1,014 | 1,021 | 981 | 1,001 | 4,500 |
| 2024/07/19 | 1,035 | 1,037 | 1,021 | 1,025 | 4,700 |
| 2024/07/18 | 1,022 | 1,034 | 1,003 | 1,034 | 8,400 |
| 2024/07/17 | 1,012 | 1,028 | 1,008 | 1,025 | 7,300 |
| 2024/07/16 | 1,028 | 1,033 | 1,012 | 1,012 | 3,800 |
| 2024/07/12 | 1,010 | 1,034 | 1,010 | 1,034 | 5,100 |
| 2024/07/11 | 1,000 | 1,013 | 999 | 1,012 | 1,500 |
| 2024/07/10 | 1,015 | 1,015 | 1,001 | 1,009 | 1,200 |
| 2024/07/09 | 1,013 | 1,019 | 1,005 | 1,007 | 1,700 |
| 2024/07/08 | 1,005 | 1,018 | 999 | 1,017 | 2,700 |
| 2024/07/05 | 1,014 | 1,014 | 1,000 | 1,003 | 4,000 |
| 2024/07/04 | 1,022 | 1,023 | 1,002 | 1,018 | 9,800 |
| 2024/07/03 | 1,063 | 1,067 | 1,021 | 1,039 | 11,700 |
| 2024/07/02 | 1,062 | 1,071 | 1,053 | 1,063 | 5,300 |
| 2024/07/01 | 1,084 | 1,084 | 1,056 | 1,076 | 5,300 |
| 2024/06/28 | 1,084 | 1,090 | 1,073 | 1,075 | 5,400 |
| 2024/06/27 | 1,067 | 1,091 | 1,051 | 1,078 | 10,400 |
| 2024/06/26 | 1,051 | 1,072 | 1,050 | 1,066 | 3,500 |
| 2024/06/25 | 1,047 | 1,073 | 1,037 | 1,057 | 5,400 |
| 2024/06/24 | 1,055 | 1,055 | 1,041 | 1,041 | 1,500 |
| 2024/06/21 | 1,042 | 1,069 | 1,041 | 1,051 | 4,500 |
| 2024/06/20 | 1,042 | 1,058 | 1,034 | 1,048 | 7,700 |
| 2024/06/19 | 1,075 | 1,075 | 1,047 | 1,047 | 7,800 |
| 2024/06/18 | 1,004 | 1,072 | 999 | 1,072 | 10,300 |
| 2024/06/17 | 1,071 | 1,071 | 1,006 | 1,006 | 26,600 |
| 2024/06/14 | 1,100 | 1,140 | 1,091 | 1,139 | 17,700 |
| 2024/06/13 | 1,089 | 1,104 | 1,088 | 1,100 | 4,300 |
| 2024/06/12 | 1,067 | 1,090 | 1,061 | 1,090 | 6,700 |
| 2024/06/11 | 1,053 | 1,070 | 1,046 | 1,067 | 3,900 |
| 2024/06/10 | 1,032 | 1,064 | 1,032 | 1,052 | 3,600 |
| 2024/06/07 | 1,039 | 1,043 | 1,013 | 1,030 | 5,500 |
| 2024/06/06 | 1,093 | 1,176 | 1,035 | 1,040 | 50,000 |
| 2024/06/05 | 1,033 | 1,089 | 1,033 | 1,081 | 22,200 |
| 2024/06/04 | 1,031 | 1,034 | 1,017 | 1,034 | 4,400 |
| 2024/06/03 | 1,021 | 1,022 | 991 | 1,008 | 5,300 |
| 2024/05/31 | 985 | 1,034 | 985 | 1,013 | 5,700 |
| 2024/05/30 | 994 | 1,006 | 985 | 985 | 3,100 |
| 2024/05/29 | 1,025 | 1,025 | 983 | 995 | 12,400 |
| 2024/05/28 | 1,021 | 1,025 | 1,016 | 1,025 | 7,400 |
| 2024/05/27 | 1,000 | 1,062 | 999 | 1,022 | 21,600 |
| 2024/05/24 | 989 | 1,009 | 986 | 986 | 10,800 |
| 2024/05/23 | 977 | 997 | 965 | 986 | 13,000 |
| 2024/05/22 | 961 | 1,000 | 953 | 977 | 10,300 |
| 2024/05/21 | 955 | 960 | 948 | 960 | 4,100 |
| 2024/05/20 | 954 | 954 | 934 | 954 | 1,900 |
| 2024/05/17 | 934 | 951 | 934 | 949 | 5,800 |
| 2024/05/16 | 930 | 946 | 930 | 941 | 4,800 |
| 2024/05/15 | 939 | 939 | 921 | 921 | 1,500 |
| 2024/05/14 | 920 | 936 | 903 | 936 | 7,100 |
| 2024/05/13 | 922 | 935 | 914 | 935 | 2,600 |
| 2024/05/10 | 951 | 965 | 921 | 921 | 5,900 |
| 2024/05/09 | 918 | 1,014 | 918 | 947 | 23,400 |
| 2024/05/08 | 909 | 924 | 909 | 924 | 3,900 |
| 2024/05/07 | 908 | 916 | 908 | 909 | 2,600 |
| 2024/05/02 | 917 | 917 | 908 | 910 | 1,100 |
| 2024/05/01 | 916 | 919 | 913 | 917 | 1,000 |
| 2024/04/30 | 920 | 920 | 913 | 918 | 2,600 |
| 2024/04/26 | 920 | 920 | 913 | 920 | 1,200 |
| 2024/04/25 | 907 | 922 | 907 | 920 | 3,400 |
| 2024/04/24 | 915 | 924 | 910 | 914 | 3,900 |
| 2024/04/23 | 906 | 923 | 905 | 915 | 3,500 |
| 2024/04/22 | 905 | 911 | 900 | 903 | 10,800 |
| 2024/04/19 | 925 | 925 | 896 | 901 | 18,000 |
| 2024/04/18 | 930 | 940 | 901 | 924 | 15,000 |
| 2024/04/17 | 958 | 958 | 917 | 933 | 11,000 |
| 2024/04/16 | 946 | 964 | 943 | 943 | 5,900 |
| 2024/04/15 | 974 | 991 | 930 | 954 | 16,500 |
| 2024/04/12 | 992 | 994 | 972 | 972 | 5,000 |
| 2024/04/11 | 955 | 1,001 | 955 | 997 | 11,300 |
| 2024/04/10 | 968 | 995 | 955 | 967 | 13,000 |
| 2024/04/09 | 981 | 1,005 | 956 | 978 | 29,400 |
| 2024/04/08 | 912 | 1,015 | 907 | 990 | 59,400 |
| 2024/04/05 | 913 | 923 | 900 | 902 | 25,100 |
| 2024/04/04 | 938 | 938 | 920 | 921 | 13,900 |
| 2024/04/03 | 930 | 943 | 918 | 938 | 17,200 |
| 2024/04/02 | 994 | 994 | 945 | 945 | 21,800 |
| 2024/04/01 | 1,000 | 1,020 | 990 | 990 | 17,200 |
| 2024/03/29 | 998 | 999 | 985 | 988 | 13,700 |
| 2024/03/28 | 1,013 | 1,014 | 983 | 1,000 | 20,700 |
| 2024/03/27 | 1,020 | 1,050 | 1,013 | 1,014 | 28,500 |
| 2024/03/26 | 1,084 | 1,094 | 1,020 | 1,020 | 51,400 |
| 2024/03/25 | 1,195 | 1,195 | 1,072 | 1,072 | 114,300 |
| 2024/03/22 | 1,162 | 1,227 | 1,101 | 1,135 | 162,600 |
| 2024/03/21 | 1,411 | 1,417 | 1,167 | 1,168 | 597,300 |
| 2024/03/19 | 1,067 | 1,351 | 1,067 | 1,351 | 714,300 |
| 2024/03/18 | 1,051 | 1,051 | 1,051 | 1,051 | 9,200 |
| 2024/03/15 | 907 | 914 | 901 | 901 | 14,600 |
| 2024/03/14 | 911 | 926 | 903 | 910 | 9,200 |
| 2024/03/13 | 949 | 949 | 906 | 912 | 8,400 |
| 2024/03/12 | 906 | 948 | 906 | 940 | 6,700 |
| 2024/03/11 | 948 | 955 | 903 | 906 | 15,300 |
| 2024/03/08 | 1,002 | 1,005 | 948 | 949 | 12,100 |
| 2024/03/07 | 994 | 1,054 | 988 | 1,004 | 24,200 |
| 2024/03/06 | 984 | 1,014 | 953 | 982 | 16,500 |
| 2024/03/05 | 934 | 988 | 925 | 988 | 11,100 |
| 2024/03/04 | 923 | 945 | 923 | 945 | 4,800 |
| 2024/03/01 | 953 | 974 | 920 | 929 | 12,600 |
| 2024/02/29 | 994 | 995 | 943 | 952 | 28,800 |
| 2024/02/28 | 1,005 | 1,071 | 981 | 1,019 | 52,400 |
| 2024/02/27 | 1,000 | 1,148 | 972 | 999 | 120,200 |
| 2024/02/26 | 910 | 1,034 | 899 | 999 | 30,300 |
| 2024/02/22 | 912 | 920 | 897 | 920 | 4,600 |
| 2024/02/21 | 935 | 935 | 888 | 897 | 10,100 |
| 2024/02/20 | 955 | 955 | 935 | 940 | 1,300 |
| 2024/02/19 | 952 | 954 | 930 | 954 | 4,200 |
| 2024/02/16 | 937 | 956 | 926 | 956 | 5,000 |
| 2024/02/15 | 920 | 945 | 914 | 922 | 11,200 |
| 2024/02/14 | 925 | 936 | 911 | 920 | 9,900 |
| 2024/02/13 | 960 | 960 | 921 | 934 | 9,500 |
| 2024/02/09 | 944 | 959 | 943 | 958 | 3,900 |
| 2024/02/08 | 987 | 987 | 933 | 952 | 13,000 |
| 2024/02/07 | 1,005 | 1,011 | 972 | 987 | 11,000 |
| 2024/02/06 | 1,002 | 1,013 | 996 | 1,013 | 4,900 |
| 2024/02/05 | 1,012 | 1,030 | 995 | 998 | 12,000 |
| 2024/02/02 | 996 | 1,047 | 982 | 1,013 | 17,100 |
| 2024/02/01 | 1,017 | 1,017 | 985 | 986 | 5,700 |
| 2024/01/31 | 1,021 | 1,021 | 977 | 1,019 | 16,100 |
| 2024/01/30 | 1,011 | 1,031 | 1,009 | 1,010 | 7,300 |
| 2024/01/29 | 1,066 | 1,066 | 1,020 | 1,020 | 12,700 |
| 2024/01/26 | 1,044 | 1,071 | 1,031 | 1,066 | 28,700 |
| 2024/01/25 | 1,100 | 1,142 | 1,018 | 1,044 | 56,000 |
| 2024/01/24 | 1,103 | 1,144 | 1,094 | 1,097 | 48,100 |
| 2024/01/23 | 1,193 | 1,274 | 1,132 | 1,133 | 246,200 |
| 2024/01/22 | 1,126 | 1,369 | 1,022 | 1,223 | 1,652,000 |
| 2024/01/19 | 1,126 | 1,126 | 1,114 | 1,126 | 51,200 |
| 2024/01/18 | 839 | 976 | 839 | 976 | 14,400 |
| 2024/01/17 | 882 | 882 | 820 | 826 | 8,700 |
| 2024/01/16 | 901 | 901 | 891 | 891 | 1,100 |
| 2024/01/15 | 904 | 912 | 904 | 905 | 700 |
| 2024/01/12 | 921 | 921 | 902 | 903 | 3,600 |
| 2024/01/11 | 951 | 966 | 918 | 940 | 6,900 |
| 2024/01/10 | 982 | 1,032 | 951 | 954 | 12,900 |
| 2024/01/09 | 1,000 | 1,024 | 985 | 985 | 9,300 |
| 2024/01/05 | 974 | 1,008 | 973 | 991 | 7,100 |
| 2024/01/04 | 940 | 1,001 | 940 | 980 | 8,000 |