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 |
---|---|---|---|---|---|
2023/12/29 | 1,482 | 1,544 | 1,474 | 1,544 | 143,200 |
2023/12/28 | 1,523 | 1,537 | 1,482 | 1,485 | 392,400 |
2023/12/27 | 1,552 | 1,575 | 1,548 | 1,569 | 464,900 |
2023/12/26 | 1,566 | 1,572 | 1,552 | 1,557 | 64,600 |
2023/12/25 | 1,558 | 1,579 | 1,551 | 1,553 | 150,700 |
2023/12/22 | 1,561 | 1,584 | 1,557 | 1,564 | 79,500 |
2023/12/21 | 1,551 | 1,559 | 1,532 | 1,556 | 73,700 |
2023/12/20 | 1,570 | 1,588 | 1,547 | 1,563 | 89,900 |
2023/12/19 | 1,554 | 1,578 | 1,543 | 1,572 | 64,000 |
2023/12/18 | 1,579 | 1,589 | 1,552 | 1,557 | 81,600 |
2023/12/15 | 1,544 | 1,586 | 1,544 | 1,576 | 68,500 |
2023/12/14 | 1,570 | 1,570 | 1,531 | 1,556 | 116,900 |
2023/12/13 | 1,528 | 1,567 | 1,527 | 1,554 | 98,200 |
2023/12/12 | 1,535 | 1,552 | 1,509 | 1,529 | 121,900 |
2023/12/11 | 1,503 | 1,532 | 1,498 | 1,532 | 126,400 |
2023/12/08 | 1,477 | 1,525 | 1,468 | 1,506 | 220,600 |
2023/12/07 | 1,469 | 1,494 | 1,458 | 1,480 | 93,500 |
2023/12/06 | 1,437 | 1,476 | 1,437 | 1,469 | 53,200 |
2023/12/05 | 1,485 | 1,485 | 1,439 | 1,439 | 76,600 |
2023/12/04 | 1,465 | 1,480 | 1,456 | 1,474 | 75,800 |
2023/12/01 | 1,494 | 1,494 | 1,466 | 1,469 | 54,400 |
2023/11/30 | 1,501 | 1,507 | 1,481 | 1,498 | 46,700 |
2023/11/29 | 1,496 | 1,522 | 1,496 | 1,511 | 44,700 |
2023/11/28 | 1,471 | 1,508 | 1,464 | 1,505 | 65,600 |
2023/11/27 | 1,476 | 1,492 | 1,471 | 1,485 | 66,000 |
2023/11/24 | 1,485 | 1,486 | 1,452 | 1,458 | 72,200 |
2023/11/22 | 1,467 | 1,482 | 1,454 | 1,481 | 75,300 |
2023/11/21 | 1,462 | 1,507 | 1,460 | 1,483 | 299,100 |
2023/11/20 | 1,404 | 1,424 | 1,401 | 1,405 | 77,100 |
2023/11/17 | 1,403 | 1,403 | 1,381 | 1,403 | 61,600 |
2023/11/16 | 1,377 | 1,407 | 1,367 | 1,407 | 108,100 |
2023/11/15 | 1,323 | 1,377 | 1,323 | 1,377 | 159,000 |
2023/11/14 | 1,300 | 1,304 | 1,292 | 1,298 | 37,600 |
2023/11/13 | 1,303 | 1,305 | 1,295 | 1,301 | 23,100 |
2023/11/10 | 1,293 | 1,301 | 1,287 | 1,301 | 29,600 |
2023/11/09 | 1,288 | 1,308 | 1,284 | 1,304 | 70,600 |
2023/11/08 | 1,314 | 1,316 | 1,289 | 1,295 | 48,700 |
2023/11/07 | 1,301 | 1,308 | 1,296 | 1,308 | 31,100 |
2023/11/06 | 1,296 | 1,314 | 1,292 | 1,306 | 95,100 |
2023/11/02 | 1,284 | 1,290 | 1,279 | 1,290 | 39,000 |
2023/11/01 | 1,287 | 1,291 | 1,270 | 1,281 | 83,300 |
2023/10/31 | 1,251 | 1,276 | 1,246 | 1,274 | 59,600 |
2023/10/30 | 1,238 | 1,247 | 1,229 | 1,244 | 32,100 |
2023/10/27 | 1,224 | 1,238 | 1,220 | 1,238 | 35,800 |
2023/10/26 | 1,214 | 1,219 | 1,201 | 1,212 | 29,800 |
2023/10/25 | 1,224 | 1,228 | 1,217 | 1,218 | 36,100 |
2023/10/24 | 1,198 | 1,211 | 1,169 | 1,210 | 71,200 |
2023/10/23 | 1,215 | 1,217 | 1,195 | 1,196 | 54,600 |
2023/10/20 | 1,212 | 1,216 | 1,204 | 1,212 | 26,200 |
2023/10/19 | 1,215 | 1,222 | 1,210 | 1,210 | 17,500 |
2023/10/18 | 1,218 | 1,223 | 1,209 | 1,221 | 30,400 |
2023/10/17 | 1,225 | 1,232 | 1,215 | 1,223 | 43,700 |
2023/10/16 | 1,227 | 1,233 | 1,201 | 1,208 | 71,300 |
2023/10/13 | 1,246 | 1,247 | 1,222 | 1,229 | 74,400 |
2023/10/12 | 1,234 | 1,249 | 1,230 | 1,246 | 64,700 |
2023/10/11 | 1,249 | 1,249 | 1,225 | 1,232 | 64,600 |
2023/10/10 | 1,236 | 1,242 | 1,231 | 1,241 | 106,900 |
2023/10/06 | 1,243 | 1,251 | 1,232 | 1,238 | 103,000 |
2023/10/05 | 1,193 | 1,228 | 1,193 | 1,225 | 210,400 |
2023/10/04 | 1,189 | 1,206 | 1,188 | 1,188 | 236,400 |
2023/10/03 | 1,255 | 1,255 | 1,205 | 1,207 | 179,900 |
2023/10/02 | 1,271 | 1,284 | 1,260 | 1,260 | 103,700 |
2023/09/29 | 1,260 | 1,268 | 1,259 | 1,268 | 41,700 |
2023/09/28 | 1,268 | 1,268 | 1,252 | 1,260 | 74,500 |
2023/09/27 | 1,261 | 1,268 | 1,251 | 1,267 | 73,400 |
2023/09/26 | 1,276 | 1,286 | 1,267 | 1,269 | 62,800 |
2023/09/25 | 1,281 | 1,285 | 1,263 | 1,267 | 64,200 |
2023/09/22 | 1,245 | 1,277 | 1,243 | 1,270 | 66,000 |
2023/09/21 | 1,276 | 1,276 | 1,251 | 1,251 | 73,300 |
2023/09/20 | 1,276 | 1,286 | 1,266 | 1,267 | 42,400 |
2023/09/19 | 1,271 | 1,274 | 1,264 | 1,274 | 33,000 |
2023/09/15 | 1,276 | 1,276 | 1,257 | 1,270 | 52,100 |
2023/09/14 | 1,279 | 1,280 | 1,267 | 1,271 | 29,200 |
2023/09/13 | 1,272 | 1,277 | 1,265 | 1,277 | 38,400 |
2023/09/12 | 1,259 | 1,272 | 1,259 | 1,271 | 15,000 |
2023/09/11 | 1,262 | 1,271 | 1,253 | 1,259 | 28,400 |
2023/09/08 | 1,269 | 1,272 | 1,251 | 1,254 | 94,500 |
2023/09/07 | 1,287 | 1,287 | 1,272 | 1,274 | 52,000 |
2023/09/06 | 1,284 | 1,293 | 1,277 | 1,288 | 51,900 |
2023/09/05 | 1,275 | 1,285 | 1,269 | 1,284 | 39,200 |
2023/09/04 | 1,273 | 1,276 | 1,265 | 1,275 | 38,900 |
2023/09/01 | 1,262 | 1,270 | 1,262 | 1,270 | 32,200 |
2023/08/31 | 1,263 | 1,271 | 1,263 | 1,268 | 27,600 |
2023/08/30 | 1,276 | 1,276 | 1,260 | 1,260 | 38,800 |
2023/08/29 | 1,250 | 1,265 | 1,250 | 1,265 | 40,300 |
2023/08/28 | 1,243 | 1,248 | 1,237 | 1,245 | 34,300 |
2023/08/25 | 1,213 | 1,233 | 1,208 | 1,233 | 49,900 |
2023/08/24 | 1,220 | 1,229 | 1,215 | 1,219 | 37,300 |
2023/08/23 | 1,190 | 1,219 | 1,190 | 1,219 | 40,000 |
2023/08/22 | 1,200 | 1,209 | 1,187 | 1,196 | 59,300 |
2023/08/21 | 1,174 | 1,206 | 1,174 | 1,196 | 86,100 |
2023/08/18 | 1,157 | 1,172 | 1,156 | 1,172 | 77,900 |
2023/08/17 | 1,188 | 1,188 | 1,155 | 1,163 | 137,300 |
2023/08/16 | 1,209 | 1,219 | 1,193 | 1,193 | 112,000 |
2023/08/15 | 1,234 | 1,234 | 1,211 | 1,213 | 155,700 |
2023/08/14 | 1,256 | 1,266 | 1,232 | 1,238 | 120,400 |
2023/08/10 | 1,250 | 1,251 | 1,244 | 1,251 | 61,800 |
2023/08/09 | 1,250 | 1,256 | 1,246 | 1,251 | 48,700 |
2023/08/08 | 1,255 | 1,265 | 1,249 | 1,262 | 26,600 |
2023/08/07 | 1,245 | 1,261 | 1,242 | 1,261 | 41,900 |
2023/08/04 | 1,251 | 1,257 | 1,243 | 1,250 | 49,000 |
2023/08/03 | 1,275 | 1,275 | 1,257 | 1,261 | 52,800 |
2023/08/02 | 1,294 | 1,297 | 1,284 | 1,288 | 49,000 |
2023/08/01 | 1,306 | 1,308 | 1,295 | 1,305 | 33,200 |
2023/07/31 | 1,317 | 1,317 | 1,298 | 1,307 | 57,300 |
2023/07/28 | 1,275 | 1,303 | 1,274 | 1,303 | 57,200 |
2023/07/27 | 1,278 | 1,294 | 1,269 | 1,293 | 40,600 |
2023/07/26 | 1,289 | 1,289 | 1,275 | 1,285 | 30,400 |
2023/07/25 | 1,278 | 1,291 | 1,270 | 1,291 | 31,900 |
2023/07/24 | 1,278 | 1,282 | 1,271 | 1,278 | 25,300 |
2023/07/21 | 1,267 | 1,276 | 1,258 | 1,267 | 41,000 |
2023/07/20 | 1,285 | 1,292 | 1,272 | 1,272 | 59,900 |
2023/07/19 | 1,260 | 1,280 | 1,260 | 1,280 | 41,400 |
2023/07/18 | 1,273 | 1,275 | 1,249 | 1,254 | 75,000 |
2023/07/14 | 1,287 | 1,291 | 1,260 | 1,274 | 73,400 |
2023/07/13 | 1,243 | 1,274 | 1,241 | 1,274 | 56,300 |
2023/07/12 | 1,270 | 1,270 | 1,237 | 1,245 | 189,100 |
2023/07/11 | 1,285 | 1,305 | 1,275 | 1,278 | 176,500 |
2023/07/10 | 1,297 | 1,297 | 1,274 | 1,286 | 149,000 |
2023/07/07 | 1,304 | 1,317 | 1,289 | 1,306 | 69,000 |
2023/07/06 | 1,350 | 1,351 | 1,315 | 1,316 | 146,100 |
2023/07/05 | 1,375 | 1,375 | 1,353 | 1,360 | 139,900 |
2023/07/04 | 1,403 | 1,408 | 1,387 | 1,391 | 84,500 |
2023/07/03 | 1,434 | 1,452 | 1,414 | 1,417 | 44,900 |
2023/06/30 | 1,426 | 1,452 | 1,421 | 1,442 | 67,100 |
2023/06/29 | 1,402 | 1,432 | 1,396 | 1,428 | 101,700 |
2023/06/28 | 1,381 | 1,405 | 1,377 | 1,405 | 82,400 |
2023/06/27 | 1,352 | 1,373 | 1,347 | 1,370 | 52,900 |
2023/06/26 | 1,359 | 1,374 | 1,351 | 1,361 | 79,800 |
2023/06/23 | 1,403 | 1,403 | 1,359 | 1,369 | 210,900 |
2023/06/22 | 1,403 | 1,407 | 1,391 | 1,391 | 113,400 |
2023/06/21 | 1,407 | 1,413 | 1,400 | 1,407 | 109,300 |
2023/06/20 | 1,407 | 1,421 | 1,399 | 1,421 | 45,800 |
2023/06/19 | 1,410 | 1,413 | 1,401 | 1,413 | 29,600 |
2023/06/16 | 1,402 | 1,410 | 1,395 | 1,410 | 72,500 |
2023/06/15 | 1,427 | 1,427 | 1,397 | 1,402 | 87,400 |
2023/06/14 | 1,435 | 1,435 | 1,411 | 1,419 | 29,600 |
2023/06/13 | 1,420 | 1,438 | 1,420 | 1,427 | 43,400 |
2023/06/12 | 1,400 | 1,415 | 1,387 | 1,415 | 68,400 |
2023/06/09 | 1,405 | 1,405 | 1,393 | 1,397 | 103,500 |
2023/06/08 | 1,420 | 1,420 | 1,400 | 1,400 | 89,100 |
2023/06/07 | 1,431 | 1,445 | 1,425 | 1,428 | 40,600 |
2023/06/06 | 1,444 | 1,444 | 1,425 | 1,431 | 18,700 |
2023/06/05 | 1,457 | 1,463 | 1,448 | 1,451 | 31,700 |
2023/06/02 | 1,405 | 1,446 | 1,405 | 1,446 | 32,500 |
2023/06/01 | 1,409 | 1,416 | 1,402 | 1,404 | 36,900 |
2023/05/31 | 1,410 | 1,424 | 1,399 | 1,409 | 108,700 |
2023/05/30 | 1,420 | 1,424 | 1,410 | 1,417 | 77,800 |
2023/05/29 | 1,455 | 1,463 | 1,419 | 1,422 | 153,200 |
2023/05/26 | 1,436 | 1,443 | 1,415 | 1,425 | 49,600 |
2023/05/25 | 1,472 | 1,472 | 1,430 | 1,430 | 108,500 |
2023/05/24 | 1,489 | 1,493 | 1,461 | 1,484 | 42,300 |
2023/05/23 | 1,500 | 1,501 | 1,479 | 1,492 | 32,500 |
2023/05/22 | 1,507 | 1,507 | 1,492 | 1,498 | 26,700 |
2023/05/19 | 1,533 | 1,537 | 1,507 | 1,507 | 33,800 |
2023/05/18 | 1,512 | 1,532 | 1,499 | 1,521 | 51,600 |
2023/05/17 | 1,470 | 1,513 | 1,453 | 1,501 | 68,100 |
2023/05/16 | 1,520 | 1,522 | 1,476 | 1,476 | 66,600 |
2023/05/15 | 1,530 | 1,530 | 1,506 | 1,506 | 28,900 |
2023/05/12 | 1,530 | 1,530 | 1,519 | 1,523 | 21,100 |
2023/05/11 | 1,526 | 1,530 | 1,518 | 1,524 | 16,100 |
2023/05/10 | 1,526 | 1,530 | 1,517 | 1,518 | 16,300 |
2023/05/09 | 1,506 | 1,531 | 1,506 | 1,526 | 39,900 |
2023/05/08 | 1,500 | 1,508 | 1,493 | 1,502 | 28,500 |
2023/05/02 | 1,513 | 1,513 | 1,496 | 1,500 | 20,800 |
2023/05/01 | 1,529 | 1,529 | 1,509 | 1,516 | 25,800 |
2023/04/28 | 1,509 | 1,515 | 1,492 | 1,509 | 49,700 |
2023/04/27 | 1,509 | 1,511 | 1,486 | 1,489 | 43,000 |
2023/04/26 | 1,510 | 1,511 | 1,495 | 1,509 | 39,200 |
2023/04/25 | 1,528 | 1,535 | 1,514 | 1,514 | 42,300 |
2023/04/24 | 1,506 | 1,523 | 1,506 | 1,518 | 25,100 |
2023/04/21 | 1,515 | 1,524 | 1,503 | 1,505 | 38,000 |
2023/04/20 | 1,521 | 1,524 | 1,511 | 1,513 | 25,300 |
2023/04/19 | 1,524 | 1,534 | 1,511 | 1,526 | 49,200 |
2023/04/18 | 1,525 | 1,543 | 1,524 | 1,526 | 31,700 |
2023/04/17 | 1,530 | 1,531 | 1,521 | 1,525 | 22,700 |
2023/04/14 | 1,540 | 1,544 | 1,520 | 1,521 | 58,300 |
2023/04/13 | 1,530 | 1,542 | 1,523 | 1,539 | 40,000 |
2023/04/12 | 1,533 | 1,541 | 1,524 | 1,530 | 75,700 |
2023/04/11 | 1,550 | 1,556 | 1,531 | 1,535 | 59,900 |
2023/04/10 | 1,565 | 1,569 | 1,542 | 1,550 | 49,600 |
2023/04/07 | 1,570 | 1,574 | 1,553 | 1,567 | 31,600 |
2023/04/06 | 1,556 | 1,567 | 1,547 | 1,557 | 37,300 |
2023/04/05 | 1,575 | 1,581 | 1,559 | 1,560 | 49,100 |
2023/04/04 | 1,596 | 1,596 | 1,566 | 1,579 | 61,000 |
2023/04/03 | 1,600 | 1,619 | 1,586 | 1,596 | 59,100 |
2023/03/31 | 1,593 | 1,597 | 1,573 | 1,580 | 46,900 |
2023/03/30 | 1,580 | 1,586 | 1,571 | 1,578 | 65,800 |
2023/03/29 | 1,581 | 1,602 | 1,573 | 1,596 | 103,100 |
2023/03/28 | 1,596 | 1,596 | 1,572 | 1,580 | 40,400 |
2023/03/27 | 1,628 | 1,632 | 1,589 | 1,597 | 54,700 |
2023/03/24 | 1,641 | 1,665 | 1,640 | 1,655 | 28,900 |
2023/03/23 | 1,613 | 1,642 | 1,598 | 1,637 | 36,100 |
2023/03/22 | 1,596 | 1,627 | 1,590 | 1,613 | 42,600 |
2023/03/20 | 1,635 | 1,635 | 1,553 | 1,556 | 69,900 |
2023/03/17 | 1,649 | 1,651 | 1,640 | 1,641 | 32,500 |
2023/03/16 | 1,616 | 1,628 | 1,599 | 1,620 | 52,600 |
2023/03/15 | 1,650 | 1,681 | 1,650 | 1,656 | 30,900 |
2023/03/14 | 1,625 | 1,641 | 1,610 | 1,621 | 58,600 |
2023/03/13 | 1,638 | 1,662 | 1,633 | 1,659 | 31,900 |
2023/03/10 | 1,687 | 1,689 | 1,666 | 1,671 | 43,700 |
2023/03/09 | 1,660 | 1,697 | 1,660 | 1,696 | 41,100 |
2023/03/08 | 1,639 | 1,657 | 1,628 | 1,647 | 26,600 |
2023/03/07 | 1,665 | 1,674 | 1,646 | 1,646 | 39,400 |
2023/03/06 | 1,654 | 1,662 | 1,645 | 1,661 | 27,000 |
2023/03/03 | 1,658 | 1,669 | 1,642 | 1,657 | 40,100 |
2023/03/02 | 1,628 | 1,652 | 1,620 | 1,643 | 53,200 |
2023/03/01 | 1,616 | 1,625 | 1,608 | 1,623 | 35,500 |
2023/02/28 | 1,598 | 1,626 | 1,598 | 1,616 | 49,200 |
2023/02/27 | 1,590 | 1,605 | 1,579 | 1,589 | 47,600 |
2023/02/24 | 1,608 | 1,614 | 1,590 | 1,601 | 54,200 |
2023/02/22 | 1,601 | 1,615 | 1,576 | 1,594 | 78,000 |
2023/02/21 | 1,624 | 1,667 | 1,621 | 1,621 | 131,100 |
2023/02/20 | 1,716 | 1,716 | 1,580 | 1,590 | 288,300 |
2023/02/17 | 1,708 | 1,737 | 1,698 | 1,733 | 57,300 |
2023/02/16 | 1,671 | 1,741 | 1,645 | 1,740 | 75,700 |
2023/02/15 | 1,668 | 1,695 | 1,658 | 1,671 | 50,400 |
2023/02/14 | 1,675 | 1,680 | 1,621 | 1,631 | 49,200 |
2023/02/13 | 1,690 | 1,692 | 1,650 | 1,650 | 38,100 |
2023/02/10 | 1,698 | 1,729 | 1,693 | 1,701 | 39,300 |
2023/02/09 | 1,655 | 1,705 | 1,655 | 1,698 | 24,600 |
2023/02/08 | 1,680 | 1,683 | 1,646 | 1,673 | 51,700 |
2023/02/07 | 1,698 | 1,705 | 1,680 | 1,682 | 34,200 |
2023/02/06 | 1,705 | 1,707 | 1,685 | 1,697 | 46,400 |
2023/02/03 | 1,703 | 1,718 | 1,695 | 1,713 | 29,200 |
2023/02/02 | 1,706 | 1,730 | 1,706 | 1,725 | 24,900 |
2023/02/01 | 1,716 | 1,731 | 1,706 | 1,708 | 22,900 |
2023/01/31 | 1,736 | 1,754 | 1,720 | 1,724 | 36,500 |
2023/01/30 | 1,706 | 1,729 | 1,698 | 1,729 | 36,800 |
2023/01/27 | 1,688 | 1,715 | 1,681 | 1,706 | 39,000 |
2023/01/26 | 1,725 | 1,725 | 1,690 | 1,692 | 33,000 |
2023/01/25 | 1,727 | 1,733 | 1,711 | 1,720 | 66,400 |
2023/01/24 | 1,695 | 1,724 | 1,695 | 1,715 | 65,200 |
2023/01/23 | 1,685 | 1,697 | 1,681 | 1,686 | 56,200 |
2023/01/20 | 1,647 | 1,673 | 1,645 | 1,659 | 57,500 |
2023/01/19 | 1,611 | 1,638 | 1,595 | 1,632 | 61,800 |
2023/01/18 | 1,594 | 1,624 | 1,570 | 1,624 | 53,500 |
2023/01/17 | 1,574 | 1,619 | 1,574 | 1,594 | 46,400 |
2023/01/16 | 1,607 | 1,622 | 1,569 | 1,574 | 63,700 |
2023/01/13 | 1,569 | 1,613 | 1,569 | 1,607 | 86,500 |
2023/01/12 | 1,532 | 1,580 | 1,524 | 1,569 | 91,900 |
2023/01/11 | 1,453 | 1,531 | 1,453 | 1,522 | 114,500 |
2023/01/10 | 1,417 | 1,430 | 1,395 | 1,412 | 76,400 |
2023/01/06 | 1,421 | 1,433 | 1,409 | 1,416 | 102,300 |
2023/01/05 | 1,500 | 1,509 | 1,437 | 1,440 | 92,300 |
2023/01/04 | 1,564 | 1,564 | 1,504 | 1,507 | 89,600 |