バリューＨＲ(6078)の株価時系列情報
バリューＨＲ(6078)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,600 | 1,602 | 1,561 | 1,584 | 34,600 |
| 2025/06/12 | 1,604 | 1,620 | 1,604 | 1,608 | 15,600 |
| 2025/06/11 | 1,618 | 1,620 | 1,601 | 1,604 | 13,300 |
| 2025/06/10 | 1,625 | 1,650 | 1,617 | 1,617 | 17,700 |
| 2025/06/09 | 1,635 | 1,657 | 1,622 | 1,625 | 30,600 |
| 2025/06/06 | 1,608 | 1,638 | 1,607 | 1,624 | 22,100 |
| 2025/06/05 | 1,607 | 1,645 | 1,606 | 1,621 | 28,900 |
| 2025/06/04 | 1,582 | 1,625 | 1,581 | 1,616 | 25,200 |
| 2025/06/03 | 1,630 | 1,650 | 1,581 | 1,581 | 24,200 |
| 2025/06/02 | 1,600 | 1,657 | 1,591 | 1,630 | 32,600 |
| 2025/05/30 | 1,595 | 1,613 | 1,574 | 1,606 | 25,400 |
| 2025/05/29 | 1,572 | 1,599 | 1,569 | 1,595 | 31,300 |
| 2025/05/28 | 1,594 | 1,598 | 1,569 | 1,575 | 13,700 |
| 2025/05/27 | 1,557 | 1,592 | 1,557 | 1,583 | 11,000 |
| 2025/05/26 | 1,568 | 1,580 | 1,554 | 1,554 | 17,500 |
| 2025/05/23 | 1,544 | 1,582 | 1,530 | 1,565 | 22,700 |
| 2025/05/22 | 1,541 | 1,560 | 1,531 | 1,531 | 15,600 |
| 2025/05/21 | 1,568 | 1,568 | 1,542 | 1,543 | 14,400 |
| 2025/05/20 | 1,560 | 1,579 | 1,541 | 1,543 | 22,300 |
| 2025/05/19 | 1,550 | 1,579 | 1,546 | 1,559 | 21,500 |
| 2025/05/16 | 1,554 | 1,572 | 1,540 | 1,544 | 30,100 |
| 2025/05/15 | 1,593 | 1,609 | 1,580 | 1,595 | 16,100 |
| 2025/05/14 | 1,620 | 1,620 | 1,585 | 1,593 | 22,300 |
| 2025/05/13 | 1,605 | 1,686 | 1,583 | 1,620 | 86,300 |
| 2025/05/12 | 1,600 | 1,604 | 1,580 | 1,604 | 13,700 |
| 2025/05/09 | 1,583 | 1,639 | 1,540 | 1,577 | 60,800 |
| 2025/05/08 | 1,599 | 1,611 | 1,567 | 1,581 | 19,300 |
| 2025/05/07 | 1,526 | 1,628 | 1,524 | 1,591 | 104,000 |
| 2025/05/02 | 1,547 | 1,558 | 1,520 | 1,528 | 17,400 |
| 2025/05/01 | 1,580 | 1,585 | 1,540 | 1,551 | 22,900 |
| 2025/04/30 | 1,550 | 1,561 | 1,536 | 1,561 | 12,300 |
| 2025/04/28 | 1,535 | 1,551 | 1,526 | 1,550 | 20,500 |
| 2025/04/25 | 1,581 | 1,581 | 1,533 | 1,544 | 23,800 |
| 2025/04/24 | 1,623 | 1,623 | 1,556 | 1,567 | 34,200 |
| 2025/04/23 | 1,618 | 1,650 | 1,618 | 1,619 | 38,700 |
| 2025/04/22 | 1,576 | 1,611 | 1,574 | 1,604 | 30,400 |
| 2025/04/21 | 1,551 | 1,589 | 1,549 | 1,566 | 21,300 |
| 2025/04/18 | 1,511 | 1,550 | 1,510 | 1,550 | 19,000 |
| 2025/04/17 | 1,501 | 1,513 | 1,500 | 1,503 | 13,900 |
| 2025/04/16 | 1,500 | 1,509 | 1,496 | 1,496 | 15,200 |
| 2025/04/15 | 1,510 | 1,517 | 1,496 | 1,496 | 14,000 |
| 2025/04/14 | 1,510 | 1,511 | 1,495 | 1,508 | 14,800 |
| 2025/04/11 | 1,480 | 1,507 | 1,447 | 1,505 | 27,400 |
| 2025/04/10 | 1,475 | 1,504 | 1,466 | 1,504 | 30,300 |
| 2025/04/09 | 1,406 | 1,431 | 1,399 | 1,417 | 31,300 |
| 2025/04/08 | 1,390 | 1,436 | 1,389 | 1,436 | 40,800 |
| 2025/04/07 | 1,332 | 1,380 | 1,311 | 1,338 | 70,500 |
| 2025/04/04 | 1,405 | 1,421 | 1,390 | 1,412 | 67,100 |
| 2025/04/03 | 1,410 | 1,438 | 1,406 | 1,427 | 28,400 |
| 2025/04/02 | 1,450 | 1,450 | 1,425 | 1,428 | 25,900 |
| 2025/04/01 | 1,483 | 1,488 | 1,432 | 1,452 | 58,700 |
| 2025/03/31 | 1,490 | 1,500 | 1,474 | 1,483 | 29,600 |
| 2025/03/28 | 1,552 | 1,561 | 1,501 | 1,502 | 53,800 |
| 2025/03/27 | 1,516 | 1,544 | 1,516 | 1,544 | 51,800 |
| 2025/03/26 | 1,512 | 1,530 | 1,508 | 1,530 | 36,600 |
| 2025/03/25 | 1,499 | 1,515 | 1,499 | 1,512 | 33,100 |
| 2025/03/24 | 1,500 | 1,500 | 1,485 | 1,485 | 16,400 |
| 2025/03/21 | 1,522 | 1,522 | 1,491 | 1,501 | 18,900 |
| 2025/03/19 | 1,503 | 1,523 | 1,502 | 1,508 | 35,200 |
| 2025/03/18 | 1,500 | 1,524 | 1,497 | 1,503 | 32,800 |
| 2025/03/17 | 1,510 | 1,517 | 1,482 | 1,500 | 28,600 |
| 2025/03/14 | 1,500 | 1,525 | 1,487 | 1,510 | 41,700 |
| 2025/03/13 | 1,458 | 1,507 | 1,458 | 1,500 | 40,400 |
| 2025/03/12 | 1,453 | 1,465 | 1,442 | 1,457 | 23,600 |
| 2025/03/11 | 1,445 | 1,461 | 1,409 | 1,453 | 29,400 |
| 2025/03/10 | 1,442 | 1,475 | 1,438 | 1,463 | 49,900 |
| 2025/03/07 | 1,409 | 1,449 | 1,406 | 1,428 | 39,000 |
| 2025/03/06 | 1,419 | 1,441 | 1,405 | 1,437 | 53,700 |
| 2025/03/05 | 1,414 | 1,438 | 1,401 | 1,417 | 78,300 |
| 2025/03/04 | 1,454 | 1,454 | 1,414 | 1,414 | 66,300 |
| 2025/03/03 | 1,455 | 1,470 | 1,431 | 1,460 | 71,200 |
| 2025/02/28 | 1,454 | 1,475 | 1,440 | 1,455 | 70,500 |
| 2025/02/27 | 1,410 | 1,459 | 1,406 | 1,459 | 57,300 |
| 2025/02/26 | 1,390 | 1,414 | 1,390 | 1,410 | 46,300 |
| 2025/02/25 | 1,402 | 1,417 | 1,399 | 1,401 | 47,400 |
| 2025/02/21 | 1,426 | 1,436 | 1,405 | 1,410 | 48,500 |
| 2025/02/20 | 1,431 | 1,450 | 1,429 | 1,436 | 61,500 |
| 2025/02/19 | 1,474 | 1,482 | 1,449 | 1,450 | 58,500 |
| 2025/02/18 | 1,505 | 1,505 | 1,471 | 1,481 | 40,900 |
| 2025/02/17 | 1,513 | 1,530 | 1,492 | 1,506 | 38,100 |
| 2025/02/14 | 1,548 | 1,551 | 1,495 | 1,512 | 55,700 |
| 2025/02/13 | 1,525 | 1,548 | 1,525 | 1,548 | 34,800 |
| 2025/02/12 | 1,535 | 1,547 | 1,520 | 1,522 | 28,200 |
| 2025/02/10 | 1,502 | 1,531 | 1,498 | 1,525 | 21,900 |
| 2025/02/07 | 1,534 | 1,534 | 1,507 | 1,508 | 20,000 |
| 2025/02/06 | 1,529 | 1,533 | 1,523 | 1,525 | 10,100 |
| 2025/02/05 | 1,511 | 1,536 | 1,511 | 1,529 | 24,000 |
| 2025/02/04 | 1,501 | 1,533 | 1,501 | 1,515 | 28,000 |
| 2025/02/03 | 1,512 | 1,527 | 1,486 | 1,498 | 92,500 |
| 2025/01/31 | 1,534 | 1,550 | 1,514 | 1,518 | 35,700 |
| 2025/01/30 | 1,555 | 1,558 | 1,530 | 1,539 | 32,800 |
| 2025/01/29 | 1,553 | 1,564 | 1,542 | 1,551 | 28,500 |
| 2025/01/28 | 1,541 | 1,552 | 1,524 | 1,552 | 33,500 |
| 2025/01/27 | 1,541 | 1,561 | 1,520 | 1,543 | 34,900 |
| 2025/01/24 | 1,525 | 1,559 | 1,508 | 1,535 | 38,800 |
| 2025/01/23 | 1,527 | 1,531 | 1,495 | 1,509 | 39,800 |
| 2025/01/22 | 1,510 | 1,545 | 1,505 | 1,526 | 24,900 |
| 2025/01/21 | 1,562 | 1,575 | 1,502 | 1,505 | 68,200 |
| 2025/01/20 | 1,531 | 1,601 | 1,531 | 1,573 | 39,600 |
| 2025/01/17 | 1,593 | 1,614 | 1,515 | 1,526 | 70,700 |
| 2025/01/16 | 1,639 | 1,642 | 1,596 | 1,607 | 31,700 |
| 2025/01/15 | 1,643 | 1,654 | 1,596 | 1,623 | 38,600 |
| 2025/01/14 | 1,585 | 1,645 | 1,585 | 1,628 | 56,500 |
| 2025/01/10 | 1,573 | 1,592 | 1,565 | 1,592 | 26,500 |
| 2025/01/09 | 1,575 | 1,593 | 1,572 | 1,580 | 35,200 |
| 2025/01/08 | 1,638 | 1,638 | 1,593 | 1,599 | 37,700 |
| 2025/01/07 | 1,583 | 1,630 | 1,575 | 1,616 | 65,200 |
| 2025/01/06 | 1,671 | 1,688 | 1,583 | 1,583 | 115,200 |
| 2024/12/30 | 1,742 | 1,756 | 1,686 | 1,686 | 82,400 |
| 2024/12/27 | 1,804 | 1,815 | 1,741 | 1,751 | 301,900 |
| 2024/12/26 | 1,858 | 1,858 | 1,817 | 1,843 | 208,300 |
| 2024/12/25 | 1,900 | 1,930 | 1,840 | 1,850 | 80,600 |
| 2024/12/24 | 1,849 | 1,860 | 1,804 | 1,822 | 75,900 |
| 2024/12/23 | 1,830 | 1,845 | 1,829 | 1,845 | 47,200 |
| 2024/12/20 | 1,838 | 1,843 | 1,811 | 1,811 | 32,300 |
| 2024/12/19 | 1,781 | 1,841 | 1,780 | 1,827 | 38,000 |
| 2024/12/18 | 1,830 | 1,830 | 1,775 | 1,793 | 38,400 |
| 2024/12/17 | 1,822 | 1,842 | 1,820 | 1,824 | 29,000 |
| 2024/12/16 | 1,869 | 1,876 | 1,819 | 1,821 | 57,400 |
| 2024/12/13 | 1,896 | 1,908 | 1,869 | 1,869 | 54,200 |
| 2024/12/12 | 1,947 | 1,947 | 1,906 | 1,906 | 46,100 |
| 2024/12/11 | 1,926 | 1,942 | 1,911 | 1,911 | 27,300 |
| 2024/12/10 | 1,964 | 1,973 | 1,922 | 1,924 | 40,000 |
| 2024/12/09 | 1,934 | 1,960 | 1,902 | 1,957 | 85,600 |
| 2024/12/06 | 1,920 | 1,948 | 1,915 | 1,923 | 22,100 |
| 2024/12/05 | 1,905 | 1,922 | 1,903 | 1,920 | 27,800 |
| 2024/12/04 | 1,895 | 1,915 | 1,887 | 1,902 | 35,900 |
| 2024/12/03 | 1,928 | 1,933 | 1,888 | 1,902 | 45,400 |
| 2024/12/02 | 1,930 | 1,932 | 1,885 | 1,932 | 42,500 |
| 2024/11/29 | 1,912 | 1,958 | 1,912 | 1,930 | 62,000 |
| 2024/11/28 | 1,923 | 1,967 | 1,907 | 1,911 | 32,000 |
| 2024/11/27 | 1,968 | 1,979 | 1,925 | 1,942 | 37,100 |
| 2024/11/26 | 2,022 | 2,023 | 1,957 | 1,969 | 73,200 |
| 2024/11/25 | 1,900 | 2,027 | 1,883 | 2,023 | 129,400 |
| 2024/11/22 | 1,866 | 1,881 | 1,861 | 1,879 | 30,100 |
| 2024/11/21 | 1,845 | 1,865 | 1,841 | 1,860 | 27,300 |
| 2024/11/20 | 1,836 | 1,857 | 1,833 | 1,838 | 14,500 |
| 2024/11/19 | 1,830 | 1,856 | 1,813 | 1,823 | 18,900 |
| 2024/11/18 | 1,834 | 1,854 | 1,806 | 1,809 | 21,200 |
| 2024/11/15 | 1,802 | 1,859 | 1,751 | 1,837 | 52,800 |
| 2024/11/14 | 1,847 | 1,850 | 1,810 | 1,842 | 34,900 |
| 2024/11/13 | 1,826 | 1,847 | 1,826 | 1,847 | 32,700 |
| 2024/11/12 | 1,829 | 1,841 | 1,805 | 1,824 | 25,600 |
| 2024/11/11 | 1,791 | 1,826 | 1,764 | 1,826 | 38,500 |
| 2024/11/08 | 1,772 | 1,793 | 1,760 | 1,791 | 36,100 |
| 2024/11/07 | 1,775 | 1,780 | 1,733 | 1,745 | 30,200 |
| 2024/11/06 | 1,750 | 1,784 | 1,750 | 1,781 | 32,800 |
| 2024/11/05 | 1,770 | 1,770 | 1,741 | 1,750 | 21,300 |
| 2024/11/01 | 1,739 | 1,766 | 1,738 | 1,759 | 55,900 |
| 2024/10/31 | 1,704 | 1,736 | 1,700 | 1,733 | 65,400 |
| 2024/10/30 | 1,724 | 1,741 | 1,703 | 1,712 | 62,100 |
| 2024/10/29 | 1,713 | 1,726 | 1,703 | 1,724 | 33,700 |
| 2024/10/28 | 1,669 | 1,714 | 1,669 | 1,707 | 29,600 |
| 2024/10/25 | 1,701 | 1,716 | 1,651 | 1,663 | 48,100 |
| 2024/10/24 | 1,676 | 1,705 | 1,671 | 1,697 | 25,000 |
| 2024/10/23 | 1,700 | 1,713 | 1,677 | 1,683 | 27,500 |
| 2024/10/22 | 1,718 | 1,728 | 1,703 | 1,711 | 14,000 |
| 2024/10/21 | 1,689 | 1,730 | 1,681 | 1,727 | 23,900 |
| 2024/10/18 | 1,691 | 1,702 | 1,681 | 1,681 | 33,800 |
| 2024/10/17 | 1,735 | 1,745 | 1,699 | 1,699 | 43,400 |
| 2024/10/16 | 1,724 | 1,754 | 1,724 | 1,742 | 32,900 |
| 2024/10/15 | 1,758 | 1,763 | 1,734 | 1,741 | 51,400 |
| 2024/10/11 | 1,747 | 1,763 | 1,730 | 1,741 | 33,200 |
| 2024/10/10 | 1,765 | 1,777 | 1,737 | 1,747 | 53,000 |
| 2024/10/09 | 1,760 | 1,794 | 1,760 | 1,772 | 57,600 |
| 2024/10/08 | 1,719 | 1,768 | 1,715 | 1,767 | 51,600 |
| 2024/10/07 | 1,750 | 1,770 | 1,702 | 1,768 | 122,600 |
| 2024/10/04 | 1,720 | 1,760 | 1,720 | 1,758 | 140,100 |
| 2024/10/03 | 1,666 | 1,715 | 1,666 | 1,695 | 153,000 |
| 2024/10/02 | 1,613 | 1,659 | 1,613 | 1,648 | 156,000 |
| 2024/10/01 | 1,613 | 1,651 | 1,595 | 1,644 | 141,400 |
| 2024/09/30 | 1,634 | 1,648 | 1,605 | 1,608 | 152,100 |
| 2024/09/27 | 1,683 | 1,683 | 1,643 | 1,674 | 208,300 |
| 2024/09/26 | 1,624 | 1,658 | 1,608 | 1,654 | 150,500 |
| 2024/09/25 | 1,648 | 1,648 | 1,603 | 1,621 | 76,300 |
| 2024/09/24 | 1,661 | 1,661 | 1,616 | 1,650 | 58,400 |
| 2024/09/20 | 1,672 | 1,672 | 1,638 | 1,646 | 32,600 |
| 2024/09/19 | 1,671 | 1,687 | 1,655 | 1,669 | 79,200 |
| 2024/09/18 | 1,628 | 1,662 | 1,628 | 1,662 | 62,900 |
| 2024/09/17 | 1,631 | 1,645 | 1,593 | 1,614 | 52,500 |
| 2024/09/13 | 1,604 | 1,639 | 1,599 | 1,623 | 51,100 |
| 2024/09/12 | 1,591 | 1,641 | 1,577 | 1,618 | 65,100 |
| 2024/09/11 | 1,590 | 1,590 | 1,545 | 1,555 | 37,400 |
| 2024/09/10 | 1,612 | 1,635 | 1,588 | 1,598 | 18,600 |
| 2024/09/09 | 1,597 | 1,632 | 1,592 | 1,617 | 40,200 |
| 2024/09/06 | 1,670 | 1,670 | 1,599 | 1,612 | 34,500 |
| 2024/09/05 | 1,635 | 1,678 | 1,626 | 1,671 | 42,100 |
| 2024/09/04 | 1,601 | 1,661 | 1,601 | 1,637 | 34,500 |
| 2024/09/03 | 1,627 | 1,650 | 1,617 | 1,635 | 20,700 |
| 2024/09/02 | 1,645 | 1,645 | 1,598 | 1,624 | 23,400 |
| 2024/08/30 | 1,616 | 1,644 | 1,614 | 1,644 | 25,200 |
| 2024/08/29 | 1,620 | 1,631 | 1,598 | 1,610 | 24,500 |
| 2024/08/28 | 1,622 | 1,631 | 1,591 | 1,631 | 45,000 |
| 2024/08/27 | 1,652 | 1,658 | 1,628 | 1,633 | 21,000 |
| 2024/08/26 | 1,646 | 1,662 | 1,620 | 1,654 | 28,900 |
| 2024/08/23 | 1,670 | 1,670 | 1,634 | 1,642 | 23,000 |
| 2024/08/22 | 1,628 | 1,670 | 1,617 | 1,670 | 49,100 |
| 2024/08/21 | 1,642 | 1,643 | 1,594 | 1,623 | 38,400 |
| 2024/08/20 | 1,598 | 1,660 | 1,593 | 1,659 | 66,800 |
| 2024/08/19 | 1,613 | 1,629 | 1,578 | 1,589 | 27,300 |