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

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
2021/12/30 2,746 2,828 2,740 2,818 72,000
2021/12/29 2,698 2,739 2,658 2,696 126,100
2021/12/28 2,712 2,735 2,621 2,720 169,300
2021/12/27 2,710 2,771 2,655 2,709 89,700
2021/12/24 2,600 2,750 2,593 2,706 121,600
2021/12/23 2,594 2,605 2,516 2,572 50,000
2021/12/22 2,663 2,663 2,533 2,571 73,100
2021/12/21 2,640 2,692 2,620 2,657 93,000
2021/12/20 2,599 2,699 2,553 2,601 92,500
2021/12/17 2,718 2,733 2,603 2,626 93,300
2021/12/16 2,810 2,836 2,676 2,763 98,100
2021/12/15 2,728 2,837 2,725 2,800 105,400
2021/12/14 2,617 2,729 2,595 2,706 89,900
2021/12/13 2,679 2,680 2,552 2,582 71,900
2021/12/10 2,727 2,756 2,661 2,679 44,500
2021/12/09 2,759 2,790 2,700 2,720 80,200
2021/12/08 2,560 2,750 2,525 2,750 105,300
2021/12/07 2,502 2,545 2,499 2,545 49,700
2021/12/06 2,543 2,543 2,405 2,452 59,500
2021/12/03 2,500 2,594 2,495 2,544 71,800
2021/12/02 2,500 2,518 2,458 2,485 70,600
2021/12/01 2,520 2,534 2,494 2,510 57,000
2021/11/30 2,503 2,555 2,486 2,506 99,600
2021/11/29 2,450 2,560 2,428 2,500 184,300
2021/11/26 2,266 2,373 2,266 2,350 79,700
2021/11/25 2,444 2,449 2,262 2,266 125,900
2021/11/24 2,680 2,680 2,381 2,430 390,900
2021/11/22 2,310 2,316 2,260 2,280 35,100
2021/11/19 2,346 2,346 2,203 2,309 97,500
2021/11/18 2,330 2,398 2,328 2,346 63,500
2021/11/17 2,306 2,333 2,273 2,329 58,700
2021/11/16 2,189 2,340 2,175 2,306 120,600
2021/11/15 2,020 2,192 2,020 2,168 150,900
2021/11/12 2,026 2,030 1,982 2,012 62,600
2021/11/11 2,024 2,087 2,006 2,024 72,100
2021/11/10 2,019 2,045 2,001 2,012 37,800
2021/11/09 1,982 2,037 1,964 1,994 51,700
2021/11/08 1,919 1,972 1,918 1,967 46,200
2021/11/05 1,906 1,914 1,868 1,904 178,700
2021/11/04 1,892 1,914 1,890 1,896 20,000
2021/11/02 1,884 1,917 1,878 1,886 28,600
2021/11/01 1,862 1,890 1,845 1,882 39,000
2021/10/29 1,917 1,917 1,836 1,840 116,500
2021/10/28 1,811 1,933 1,811 1,933 48,500
2021/10/27 1,822 1,825 1,813 1,822 5,100
2021/10/26 1,813 1,829 1,806 1,824 14,700
2021/10/25 1,800 1,817 1,790 1,808 22,200
2021/10/22 1,785 1,809 1,777 1,805 51,800
2021/10/21 1,820 1,834 1,784 1,784 24,600
2021/10/20 1,811 1,884 1,811 1,841 35,700
2021/10/19 1,765 1,810 1,765 1,797 24,600
2021/10/18 1,779 1,781 1,751 1,774 28,200
2021/10/15 1,800 1,805 1,777 1,787 35,100
2021/10/14 1,749 1,804 1,738 1,800 34,900
2021/10/13 1,718 1,750 1,716 1,739 23,300
2021/10/12 1,733 1,744 1,717 1,717 30,000
2021/10/11 1,739 1,766 1,710 1,759 28,000
2021/10/08 1,735 1,772 1,730 1,742 44,600
2021/10/07 1,681 1,757 1,681 1,725 40,800
2021/10/06 1,782 1,782 1,674 1,674 60,000
2021/10/05 1,770 1,814 1,728 1,778 54,700
2021/10/04 1,798 1,798 1,763 1,783 30,600
2021/10/01 1,800 1,812 1,774 1,802 60,800
2021/09/30 1,791 1,821 1,774 1,801 41,600
2021/09/29 1,759 1,794 1,745 1,788 40,900
2021/09/28 1,780 1,800 1,746 1,800 48,900
2021/09/27 1,757 1,809 1,756 1,786 22,800
2021/09/24 1,773 1,773 1,741 1,758 35,100
2021/09/22 1,789 1,789 1,745 1,745 30,500
2021/09/21 1,795 1,795 1,753 1,785 19,900
2021/09/17 1,799 1,816 1,790 1,816 33,900
2021/09/16 1,810 1,818 1,766 1,801 23,000
2021/09/15 1,796 1,822 1,796 1,814 23,600
2021/09/14 1,820 1,830 1,794 1,824 25,900
2021/09/13 1,797 1,838 1,788 1,820 29,200
2021/09/10 1,800 1,800 1,787 1,800 19,600
2021/09/09 1,795 1,810 1,785 1,797 25,500
2021/09/08 1,785 1,800 1,777 1,800 25,200
2021/09/07 1,777 1,784 1,753 1,773 26,600
2021/09/06 1,750 1,772 1,727 1,771 35,000
2021/09/03 1,681 1,744 1,681 1,727 54,300
2021/09/02 1,666 1,680 1,662 1,666 13,200
2021/09/01 1,631 1,669 1,630 1,669 26,100
2021/08/31 1,611 1,640 1,611 1,630 20,500
2021/08/30 1,620 1,620 1,601 1,611 18,300
2021/08/27 1,612 1,614 1,590 1,603 14,800
2021/08/26 1,599 1,626 1,597 1,626 24,100
2021/08/25 1,610 1,617 1,596 1,608 12,200
2021/08/24 1,555 1,600 1,555 1,596 24,500
2021/08/23 1,535 1,565 1,521 1,555 28,400
2021/08/20 1,534 1,543 1,514 1,517 37,500
2021/08/19 1,564 1,567 1,542 1,542 20,800
2021/08/18 1,574 1,583 1,556 1,574 24,900
2021/08/17 1,599 1,601 1,562 1,590 34,100
2021/08/16 1,651 1,674 1,579 1,593 63,600
2021/08/13 1,671 1,678 1,654 1,676 24,100
2021/08/12 1,638 1,672 1,631 1,672 23,900
2021/08/11 1,617 1,643 1,616 1,638 19,300
2021/08/10 1,658 1,670 1,610 1,616 46,400
2021/08/06 1,636 1,659 1,599 1,605 45,300
2021/08/05 1,675 1,677 1,636 1,636 16,600
2021/08/04 1,680 1,681 1,660 1,670 19,900
2021/08/03 1,669 1,684 1,659 1,678 12,600
2021/08/02 1,638 1,662 1,631 1,661 13,200
2021/07/30 1,626 1,640 1,626 1,638 6,700
2021/07/29 1,636 1,649 1,622 1,649 9,000
2021/07/28 1,649 1,649 1,621 1,623 7,700
2021/07/27 1,643 1,643 1,631 1,639 6,200
2021/07/26 1,660 1,660 1,624 1,629 6,200
2021/07/21 1,635 1,647 1,627 1,646 19,000
2021/07/20 1,600 1,618 1,596 1,598 14,600
2021/07/19 1,618 1,629 1,605 1,624 13,300
2021/07/16 1,606 1,640 1,595 1,618 14,200
2021/07/15 1,669 1,669 1,607 1,607 31,000
2021/07/14 1,688 1,688 1,656 1,656 8,100
2021/07/13 1,680 1,697 1,679 1,688 12,900
2021/07/12 1,656 1,679 1,655 1,677 11,100
2021/07/09 1,611 1,647 1,611 1,639 22,200
2021/07/08 1,678 1,685 1,641 1,642 22,900
2021/07/07 1,709 1,719 1,680 1,685 15,600
2021/07/06 1,687 1,729 1,685 1,728 17,600
2021/07/05 1,685 1,706 1,680 1,687 10,500
2021/07/02 1,667 1,685 1,667 1,685 11,600
2021/07/01 1,680 1,690 1,665 1,667 14,600
2021/06/30 1,657 1,688 1,657 1,681 12,400
2021/06/29 1,659 1,670 1,650 1,665 9,500
2021/06/28 1,671 1,675 1,645 1,675 23,800
2021/06/25 1,694 1,694 1,662 1,663 17,100
2021/06/24 1,706 1,707 1,670 1,681 21,500
2021/06/23 1,742 1,743 1,707 1,712 17,300
2021/06/22 1,776 1,776 1,727 1,754 17,000
2021/06/21 1,718 1,747 1,711 1,721 24,800
2021/06/18 1,750 1,771 1,730 1,730 16,700
2021/06/17 1,714 1,765 1,714 1,747 25,400
2021/06/16 1,765 1,776 1,694 1,713 22,200
2021/06/15 1,768 1,785 1,743 1,747 24,100
2021/06/14 1,791 1,802 1,759 1,759 22,000
2021/06/11 1,772 1,772 1,735 1,762 29,800
2021/06/10 1,728 1,772 1,728 1,762 53,800
2021/06/09 1,684 1,725 1,678 1,717 37,900
2021/06/08 1,673 1,688 1,667 1,679 18,300
2021/06/07 1,681 1,683 1,664 1,673 21,400
2021/06/04 1,670 1,690 1,661 1,673 26,100
2021/06/03 1,671 1,685 1,662 1,670 15,000
2021/06/02 1,670 1,688 1,668 1,671 18,100
2021/06/01 1,671 1,675 1,653 1,668 26,400
2021/05/31 1,676 1,677 1,655 1,657 26,800
2021/05/28 1,672 1,672 1,654 1,665 14,000
2021/05/27 1,646 1,670 1,640 1,654 25,800
2021/05/26 1,640 1,653 1,640 1,648 8,200
2021/05/25 1,640 1,652 1,633 1,651 19,800
2021/05/24 1,634 1,636 1,611 1,626 14,800
2021/05/21 1,608 1,635 1,606 1,620 17,800
2021/05/20 1,583 1,620 1,580 1,600 30,800
2021/05/19 1,600 1,614 1,578 1,583 53,300
2021/05/18 1,661 1,676 1,624 1,633 42,500
2021/05/17 1,634 1,696 1,617 1,659 52,300
2021/05/14 1,607 1,612 1,576 1,593 22,100
2021/05/13 1,583 1,613 1,567 1,607 43,700
2021/05/12 1,629 1,649 1,593 1,593 57,200
2021/05/11 1,660 1,679 1,631 1,632 51,600
2021/05/10 1,660 1,675 1,649 1,660 26,200
2021/05/07 1,657 1,669 1,646 1,660 22,200
2021/05/06 1,667 1,667 1,642 1,655 30,800
2021/04/30 1,651 1,659 1,628 1,646 32,300
2021/04/28 1,649 1,666 1,637 1,654 33,000
2021/04/27 1,644 1,656 1,632 1,647 22,600
2021/04/26 1,638 1,644 1,616 1,632 26,500
2021/04/23 1,630 1,639 1,620 1,629 19,500
2021/04/22 1,618 1,637 1,608 1,621 20,700
2021/04/21 1,629 1,646 1,602 1,605 45,800
2021/04/20 1,625 1,659 1,625 1,638 29,600
2021/04/19 1,626 1,650 1,616 1,639 51,500
2021/04/16 1,624 1,624 1,606 1,613 22,700
2021/04/15 1,624 1,629 1,610 1,624 27,000
2021/04/14 1,621 1,627 1,607 1,620 29,400
2021/04/13 1,651 1,651 1,616 1,617 33,800
2021/04/12 1,641 1,645 1,608 1,636 36,000
2021/04/09 1,618 1,630 1,613 1,628 22,500
2021/04/08 1,635 1,636 1,609 1,618 30,100
2021/04/07 1,640 1,651 1,619 1,649 30,400
2021/04/06 1,671 1,677 1,618 1,644 49,700
2021/04/05 1,681 1,682 1,640 1,665 41,400
2021/04/02 1,659 1,674 1,641 1,673 42,200
2021/04/01 1,652 1,661 1,632 1,646 28,500
2021/03/31 1,620 1,657 1,610 1,634 50,700
2021/03/30 1,613 1,621 1,588 1,620 37,100
2021/03/29 1,631 1,639 1,588 1,613 64,400
2021/03/26 1,597 1,628 1,576 1,621 47,800
2021/03/25 1,572 1,589 1,552 1,589 50,200
2021/03/24 1,620 1,620 1,558 1,567 67,500
2021/03/23 1,660 1,687 1,625 1,625 39,800
2021/03/22 1,665 1,665 1,622 1,651 53,400
2021/03/19 1,673 1,689 1,655 1,689 36,700
2021/03/18 1,668 1,675 1,622 1,673 55,200
2021/03/17 1,645 1,697 1,638 1,679 44,300
2021/03/16 1,613 1,666 1,586 1,666 57,600
2021/03/15 1,605 1,620 1,580 1,617 50,500
2021/03/12 1,620 1,620 1,577 1,598 51,500
2021/03/11 1,567 1,620 1,567 1,620 45,600
2021/03/10 1,578 1,582 1,536 1,564 40,100
2021/03/09 1,557 1,566 1,517 1,562 56,100
2021/03/08 1,609 1,619 1,534 1,555 89,500
2021/03/05 1,601 1,608 1,543 1,590 74,000
2021/03/04 1,644 1,653 1,571 1,601 120,600
2021/03/03 1,700 1,700 1,638 1,662 71,300
2021/03/02 1,811 1,811 1,696 1,708 65,600
2021/03/01 1,913 1,913 1,779 1,785 57,500
2021/02/26 1,929 1,966 1,891 1,902 43,200
2021/02/25 1,923 1,993 1,887 1,948 48,800
2021/02/24 2,005 2,005 1,885 1,891 68,200
2021/02/22 1,905 2,012 1,905 1,995 74,800
2021/02/19 1,824 1,907 1,824 1,905 47,100
2021/02/18 1,880 1,884 1,808 1,827 22,700
2021/02/17 1,823 1,885 1,823 1,884 43,500
2021/02/16 1,778 1,861 1,764 1,823 49,300
2021/02/15 1,805 1,805 1,713 1,778 38,000
2021/02/12 1,811 1,830 1,776 1,779 26,000
2021/02/10 1,781 1,817 1,768 1,811 27,000
2021/02/09 1,715 1,773 1,715 1,773 29,700
2021/02/08 1,751 1,756 1,704 1,715 31,100
2021/02/05 1,732 1,769 1,732 1,765 16,800
2021/02/04 1,727 1,735 1,712 1,732 11,800
2021/02/03 1,730 1,732 1,703 1,717 11,500
2021/02/02 1,768 1,768 1,727 1,730 15,000
2021/02/01 1,710 1,783 1,709 1,768 30,100
2021/01/29 1,711 1,731 1,696 1,702 25,500
2021/01/28 1,700 1,711 1,660 1,711 29,800
2021/01/27 1,736 1,746 1,708 1,711 11,200
2021/01/26 1,785 1,785 1,729 1,735 15,600
2021/01/25 1,770 1,798 1,765 1,781 29,800
2021/01/22 1,736 1,777 1,720 1,755 20,600
2021/01/21 1,764 1,789 1,745 1,755 30,300
2021/01/20 1,745 1,756 1,728 1,749 17,400
2021/01/19 1,717 1,764 1,717 1,745 39,900
2021/01/18 1,657 1,708 1,657 1,700 23,200
2021/01/15 1,680 1,680 1,657 1,657 16,900
2021/01/14 1,669 1,691 1,658 1,680 20,100
2021/01/13 1,667 1,668 1,648 1,666 22,800
2021/01/12 1,620 1,673 1,614 1,672 28,700
2021/01/08 1,645 1,656 1,612 1,634 22,600
2021/01/07 1,610 1,670 1,608 1,626 28,700
2021/01/06 1,593 1,633 1,585 1,600 26,600
2021/01/05 1,600 1,608 1,575 1,594 28,200
2021/01/04 1,638 1,638 1,570 1,600 34,300

このページの先頭へ