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
2026/05/26 782 816 769 785 159,000
2026/05/25 830 885 792 834 266,100
2026/05/22 771 806 757 801 139,400
2026/05/21 780 832 751 774 297,300
2026/05/20 806 807 752 765 225,500
2026/05/19 840 869 800 811 161,700
2026/05/18 861 873 828 847 169,000
2026/05/15 871 903 828 846 233,700
2026/05/14 952 952 859 864 293,300
2026/05/13 1,040 1,064 935 937 578,400
2026/05/12 990 1,082 982 1,082 343,000
2026/05/11 1,023 1,034 905 932 429,800
2026/05/08 1,016 1,037 986 1,020 293,200
2026/05/07 1,044 1,062 963 1,025 434,700
2026/05/01 1,026 1,089 975 1,014 598,700
2026/04/30 1,156 1,196 1,045 1,056 371,300
2026/04/28 1,199 1,233 1,122 1,155 534,500
2026/04/27 1,258 1,397 1,172 1,236 1,336,300
2026/04/24 1,512 1,630 1,248 1,248 4,025,000
2026/04/23 1,157 1,434 1,155 1,434 2,677,000
2026/04/22 1,268 1,277 1,094 1,134 1,272,300
2026/04/21 1,400 1,524 1,262 1,298 2,627,000
2026/04/20 1,517 1,599 1,325 1,325 4,029,000
2026/04/17 1,217 1,397 1,073 1,397 3,731,800
2026/04/16 962 1,097 962 1,097 572,000
2026/04/15 1,020 1,116 894 947 1,949,600
2026/04/14 1,170 1,243 972 1,000 3,452,900
2026/04/13 1,050 1,050 1,050 1,050 208,800
2026/04/10 826 999 812 900 2,974,500
2026/04/09 1,041 1,041 886 886 840,000
2026/04/08 891 891 811 891 1,289,700
2026/04/07 741 741 741 741 22,300
2026/04/06 641 641 630 641 270,300
2026/04/03 493 541 488 541 434,500
2026/03/27 491 523 474 486 657,500
2026/03/26 548 654 484 499 1,894,800
2026/03/25 592 622 545 571 2,768,800
2026/03/24 490 522 470 522 1,202,800
2026/03/23 435 464 418 442 463,400
2026/03/19 555 558 460 475 1,288,400
2026/03/18 467 515 445 515 938,400
2026/03/17 487 488 424 435 828,500
2026/03/16 488 488 471 488 257,200
2026/03/13 408 408 408 408 21,000
2026/03/12 338 340 324 328 62,800
2026/03/11 331 337 325 330 22,700
2026/03/10 319 333 312 331 39,300
2026/03/09 309 310 298 303 33,100
2026/03/06 319 333 319 325 42,300
2026/03/05 312 334 312 324 55,900
2026/03/04 304 311 296 304 54,700
2026/03/03 321 321 311 312 49,200
2026/03/02 332 332 315 318 88,700
2026/02/27 333 347 333 339 71,000
2026/02/26 333 336 322 327 46,500
2026/02/25 323 335 317 325 64,400
2026/02/24 341 350 317 322 107,000
2026/02/20 355 355 337 340 49,300
2026/02/19 370 374 349 355 68,900
2026/02/18 400 407 365 365 163,700
2026/02/17 412 419 391 400 97,000
2026/02/16 399 418 397 412 70,000
2026/02/13 414 426 389 391 103,800
2026/02/12 422 430 401 410 106,500
2026/02/10 430 433 414 422 114,900
2026/02/09 435 453 420 429 304,600
2026/02/06 419 446 410 427 240,800
2026/02/05 471 486 420 435 531,500
2026/02/04 456 466 438 455 391,400
2026/02/03 460 489 414 478 1,923,900
2026/02/02 476 476 461 476 560,100
2026/01/30 340 396 340 396 51,900
2026/01/29 355 357 300 316 152,800
2026/01/29 1 -> 3.00 分割
2026/01/28 1,160 1,160 1,062 1,071 40,200
2026/01/27 1,203 1,210 1,165 1,165 24,900
2026/01/26 1,100 1,233 1,100 1,191 99,800
2026/01/23 1,099 1,148 1,095 1,095 39,900
2026/01/22 1,107 1,163 1,099 1,106 60,100
2026/01/21 1,212 1,226 1,103 1,119 110,900
2026/01/20 1,257 1,279 1,181 1,242 172,300
2026/01/19 1,306 1,487 1,245 1,332 577,200
2026/01/16 1,700 1,900 1,282 1,320 3,379,000
2026/01/15 1,112 1,500 1,055 1,500 2,021,900
2026/01/14 1,500 1,649 1,170 1,200 1,985,800
2026/01/13 1,011 1,358 980 1,358 3,118,200
2026/01/09 758 758 758 758 12,300
2026/01/08 658 658 658 658 5,500
2026/01/07 534 563 534 558 5,500
2026/01/06 521 534 520 534 3,000
2026/01/05 530 544 518 518 6,600

このページの先頭へ