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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,600 | 1,629 | 1,600 | 1,616 | 70,000 |
| 2024/08/15 | 1,547 | 1,600 | 1,547 | 1,592 | 75,900 |
| 2024/08/14 | 1,530 | 1,550 | 1,516 | 1,550 | 42,300 |
| 2024/08/13 | 1,521 | 1,544 | 1,509 | 1,536 | 61,000 |
| 2024/08/09 | 1,489 | 1,534 | 1,463 | 1,508 | 50,700 |
| 2024/08/08 | 1,464 | 1,497 | 1,454 | 1,459 | 33,500 |
| 2024/08/07 | 1,450 | 1,505 | 1,420 | 1,479 | 47,900 |
| 2024/08/06 | 1,385 | 1,480 | 1,384 | 1,478 | 100,300 |
| 2024/08/05 | 1,372 | 1,424 | 1,315 | 1,325 | 114,000 |
| 2024/08/02 | 1,473 | 1,483 | 1,430 | 1,432 | 48,400 |
| 2024/08/01 | 1,525 | 1,544 | 1,468 | 1,506 | 52,300 |
| 2024/07/31 | 1,511 | 1,545 | 1,503 | 1,545 | 39,600 |
| 2024/07/30 | 1,520 | 1,530 | 1,486 | 1,525 | 87,700 |
| 2024/07/29 | 1,470 | 1,540 | 1,455 | 1,540 | 83,800 |
| 2024/07/26 | 1,423 | 1,471 | 1,423 | 1,456 | 52,100 |
| 2024/07/25 | 1,410 | 1,474 | 1,402 | 1,438 | 83,700 |
| 2024/07/24 | 1,443 | 1,444 | 1,411 | 1,411 | 30,700 |
| 2024/07/23 | 1,434 | 1,447 | 1,432 | 1,435 | 19,400 |
| 2024/07/22 | 1,460 | 1,464 | 1,428 | 1,434 | 22,300 |
| 2024/07/19 | 1,482 | 1,484 | 1,450 | 1,458 | 25,900 |
| 2024/07/18 | 1,497 | 1,517 | 1,496 | 1,496 | 17,500 |
| 2024/07/17 | 1,509 | 1,525 | 1,497 | 1,516 | 19,900 |
| 2024/07/16 | 1,469 | 1,526 | 1,462 | 1,511 | 49,500 |
| 2024/07/12 | 1,490 | 1,518 | 1,461 | 1,466 | 84,900 |
| 2024/07/11 | 1,467 | 1,499 | 1,465 | 1,491 | 93,900 |
| 2024/07/10 | 1,455 | 1,462 | 1,439 | 1,461 | 56,000 |
| 2024/07/09 | 1,425 | 1,470 | 1,425 | 1,455 | 87,700 |
| 2024/07/08 | 1,485 | 1,485 | 1,420 | 1,428 | 49,300 |
| 2024/07/05 | 1,507 | 1,509 | 1,473 | 1,485 | 76,200 |
| 2024/07/04 | 1,486 | 1,514 | 1,486 | 1,503 | 64,100 |
| 2024/07/03 | 1,456 | 1,504 | 1,456 | 1,486 | 72,400 |
| 2024/07/02 | 1,443 | 1,464 | 1,442 | 1,456 | 72,400 |
| 2024/07/01 | 1,449 | 1,464 | 1,441 | 1,448 | 50,700 |
| 2024/06/28 | 1,482 | 1,484 | 1,433 | 1,447 | 44,000 |
| 2024/06/27 | 1,509 | 1,515 | 1,467 | 1,467 | 48,100 |
| 2024/06/26 | 1,499 | 1,524 | 1,487 | 1,520 | 60,900 |
| 2024/06/25 | 1,463 | 1,505 | 1,463 | 1,501 | 54,200 |
| 2024/06/24 | 1,453 | 1,457 | 1,418 | 1,453 | 51,300 |
| 2024/06/21 | 1,444 | 1,488 | 1,435 | 1,448 | 106,500 |
| 2024/06/20 | 1,474 | 1,480 | 1,416 | 1,434 | 68,300 |
| 2024/06/19 | 1,502 | 1,509 | 1,478 | 1,480 | 41,500 |
| 2024/06/18 | 1,513 | 1,516 | 1,492 | 1,502 | 54,900 |
| 2024/06/17 | 1,515 | 1,525 | 1,484 | 1,491 | 71,700 |
| 2024/06/14 | 1,514 | 1,539 | 1,502 | 1,523 | 79,500 |
| 2024/06/13 | 1,543 | 1,561 | 1,523 | 1,525 | 113,800 |
| 2024/06/12 | 1,542 | 1,578 | 1,539 | 1,542 | 68,300 |
| 2024/06/11 | 1,558 | 1,569 | 1,539 | 1,542 | 71,100 |
| 2024/06/10 | 1,531 | 1,557 | 1,520 | 1,551 | 64,900 |
| 2024/06/07 | 1,494 | 1,543 | 1,492 | 1,531 | 102,400 |
| 2024/06/06 | 1,496 | 1,507 | 1,487 | 1,492 | 52,400 |
| 2024/06/05 | 1,501 | 1,518 | 1,490 | 1,496 | 68,200 |
| 2024/06/04 | 1,473 | 1,512 | 1,466 | 1,501 | 73,600 |
| 2024/06/03 | 1,479 | 1,490 | 1,456 | 1,473 | 67,000 |
| 2024/05/31 | 1,430 | 1,472 | 1,430 | 1,467 | 102,700 |
| 2024/05/30 | 1,380 | 1,424 | 1,374 | 1,423 | 78,700 |
| 2024/05/29 | 1,374 | 1,395 | 1,365 | 1,380 | 63,000 |
| 2024/05/28 | 1,348 | 1,376 | 1,348 | 1,374 | 57,700 |
| 2024/05/27 | 1,322 | 1,350 | 1,315 | 1,348 | 41,800 |
| 2024/05/24 | 1,339 | 1,351 | 1,319 | 1,319 | 49,400 |
| 2024/05/23 | 1,326 | 1,351 | 1,321 | 1,339 | 44,100 |
| 2024/05/22 | 1,316 | 1,327 | 1,307 | 1,312 | 23,700 |
| 2024/05/21 | 1,329 | 1,329 | 1,315 | 1,317 | 13,000 |
| 2024/05/20 | 1,320 | 1,326 | 1,313 | 1,324 | 22,400 |
| 2024/05/17 | 1,352 | 1,352 | 1,320 | 1,322 | 27,100 |
| 2024/05/16 | 1,340 | 1,379 | 1,337 | 1,356 | 52,200 |
| 2024/05/15 | 1,324 | 1,371 | 1,324 | 1,350 | 40,500 |
| 2024/05/14 | 1,363 | 1,365 | 1,307 | 1,307 | 58,100 |
| 2024/05/13 | 1,350 | 1,363 | 1,347 | 1,362 | 23,600 |
| 2024/05/10 | 1,353 | 1,355 | 1,338 | 1,349 | 13,300 |
| 2024/05/09 | 1,350 | 1,351 | 1,345 | 1,351 | 9,400 |
| 2024/05/08 | 1,347 | 1,356 | 1,343 | 1,355 | 20,600 |
| 2024/05/07 | 1,337 | 1,347 | 1,335 | 1,347 | 12,100 |
| 2024/05/02 | 1,335 | 1,339 | 1,329 | 1,333 | 9,200 |
| 2024/05/01 | 1,346 | 1,347 | 1,324 | 1,335 | 9,900 |
| 2024/04/30 | 1,331 | 1,350 | 1,327 | 1,350 | 22,600 |
| 2024/04/26 | 1,317 | 1,332 | 1,304 | 1,332 | 23,800 |
| 2024/04/25 | 1,320 | 1,320 | 1,306 | 1,309 | 27,300 |
| 2024/04/24 | 1,309 | 1,314 | 1,308 | 1,312 | 19,000 |
| 2024/04/23 | 1,306 | 1,312 | 1,298 | 1,298 | 29,000 |
| 2024/04/22 | 1,308 | 1,313 | 1,300 | 1,306 | 27,500 |
| 2024/04/19 | 1,320 | 1,320 | 1,277 | 1,290 | 63,500 |
| 2024/04/18 | 1,309 | 1,333 | 1,304 | 1,325 | 26,100 |
| 2024/04/17 | 1,322 | 1,322 | 1,297 | 1,309 | 31,800 |
| 2024/04/16 | 1,320 | 1,322 | 1,311 | 1,315 | 32,300 |
| 2024/04/15 | 1,337 | 1,337 | 1,322 | 1,325 | 20,800 |
| 2024/04/12 | 1,336 | 1,346 | 1,329 | 1,337 | 32,300 |
| 2024/04/11 | 1,330 | 1,336 | 1,324 | 1,328 | 12,500 |
| 2024/04/10 | 1,339 | 1,344 | 1,330 | 1,337 | 25,000 |
| 2024/04/09 | 1,324 | 1,337 | 1,312 | 1,334 | 27,200 |
| 2024/04/08 | 1,321 | 1,326 | 1,307 | 1,316 | 29,500 |
| 2024/04/05 | 1,315 | 1,324 | 1,306 | 1,312 | 43,500 |
| 2024/04/04 | 1,326 | 1,344 | 1,321 | 1,326 | 42,000 |
| 2024/04/03 | 1,330 | 1,344 | 1,325 | 1,328 | 53,200 |
| 2024/04/02 | 1,359 | 1,359 | 1,328 | 1,330 | 39,800 |
| 2024/04/01 | 1,364 | 1,372 | 1,351 | 1,359 | 37,100 |
| 2024/03/29 | 1,328 | 1,356 | 1,328 | 1,356 | 41,000 |
| 2024/03/28 | 1,353 | 1,360 | 1,332 | 1,333 | 33,000 |
| 2024/03/27 | 1,353 | 1,354 | 1,345 | 1,347 | 49,300 |
| 2024/03/26 | 1,325 | 1,336 | 1,316 | 1,331 | 34,700 |
| 2024/03/25 | 1,335 | 1,347 | 1,327 | 1,330 | 48,300 |
| 2024/03/22 | 1,325 | 1,339 | 1,316 | 1,330 | 50,300 |
| 2024/03/21 | 1,360 | 1,360 | 1,317 | 1,318 | 55,700 |
| 2024/03/19 | 1,337 | 1,358 | 1,321 | 1,349 | 78,900 |
| 2024/03/18 | 1,353 | 1,359 | 1,330 | 1,335 | 44,600 |
| 2024/03/15 | 1,388 | 1,388 | 1,347 | 1,348 | 74,300 |
| 2024/03/14 | 1,369 | 1,411 | 1,360 | 1,396 | 326,700 |
| 2024/03/13 | 1,318 | 1,324 | 1,296 | 1,307 | 28,400 |
| 2024/03/12 | 1,286 | 1,319 | 1,281 | 1,318 | 24,900 |
| 2024/03/11 | 1,310 | 1,316 | 1,286 | 1,300 | 49,200 |
| 2024/03/08 | 1,300 | 1,326 | 1,290 | 1,324 | 53,500 |
| 2024/03/07 | 1,305 | 1,320 | 1,298 | 1,313 | 58,900 |
| 2024/03/06 | 1,274 | 1,323 | 1,272 | 1,304 | 76,000 |
| 2024/03/05 | 1,310 | 1,310 | 1,280 | 1,280 | 72,900 |
| 2024/03/04 | 1,339 | 1,339 | 1,312 | 1,314 | 44,100 |
| 2024/03/01 | 1,380 | 1,380 | 1,346 | 1,346 | 24,500 |
| 2024/02/29 | 1,377 | 1,380 | 1,366 | 1,370 | 24,300 |
| 2024/02/28 | 1,360 | 1,385 | 1,349 | 1,366 | 35,200 |
| 2024/02/27 | 1,352 | 1,364 | 1,341 | 1,363 | 42,100 |
| 2024/02/26 | 1,346 | 1,367 | 1,346 | 1,359 | 35,800 |
| 2024/02/22 | 1,351 | 1,351 | 1,335 | 1,340 | 26,700 |
| 2024/02/21 | 1,360 | 1,360 | 1,328 | 1,334 | 35,900 |
| 2024/02/20 | 1,380 | 1,390 | 1,366 | 1,366 | 27,500 |
| 2024/02/19 | 1,385 | 1,402 | 1,379 | 1,380 | 47,700 |
| 2024/02/16 | 1,374 | 1,402 | 1,367 | 1,391 | 70,800 |
| 2024/02/15 | 1,335 | 1,378 | 1,303 | 1,364 | 82,200 |
| 2024/02/14 | 1,353 | 1,353 | 1,302 | 1,307 | 115,400 |
| 2024/02/13 | 1,359 | 1,377 | 1,358 | 1,362 | 88,300 |
| 2024/02/09 | 1,355 | 1,368 | 1,353 | 1,358 | 68,700 |
| 2024/02/08 | 1,380 | 1,387 | 1,362 | 1,370 | 68,200 |
| 2024/02/07 | 1,393 | 1,401 | 1,375 | 1,391 | 77,100 |
| 2024/02/06 | 1,407 | 1,417 | 1,393 | 1,401 | 44,100 |
| 2024/02/05 | 1,422 | 1,427 | 1,405 | 1,419 | 51,300 |
| 2024/02/02 | 1,405 | 1,438 | 1,403 | 1,419 | 49,000 |
| 2024/02/01 | 1,420 | 1,435 | 1,402 | 1,411 | 43,400 |
| 2024/01/31 | 1,436 | 1,437 | 1,419 | 1,435 | 42,500 |
| 2024/01/30 | 1,451 | 1,458 | 1,426 | 1,452 | 78,600 |
| 2024/01/29 | 1,455 | 1,456 | 1,434 | 1,445 | 60,700 |
| 2024/01/26 | 1,445 | 1,478 | 1,445 | 1,454 | 40,000 |
| 2024/01/25 | 1,468 | 1,469 | 1,445 | 1,460 | 44,000 |
| 2024/01/24 | 1,467 | 1,476 | 1,445 | 1,464 | 43,900 |
| 2024/01/23 | 1,488 | 1,505 | 1,476 | 1,479 | 34,800 |
| 2024/01/22 | 1,485 | 1,492 | 1,476 | 1,480 | 20,300 |
| 2024/01/19 | 1,500 | 1,501 | 1,471 | 1,478 | 41,000 |
| 2024/01/18 | 1,500 | 1,514 | 1,495 | 1,496 | 45,900 |
| 2024/01/17 | 1,547 | 1,552 | 1,509 | 1,509 | 46,300 |
| 2024/01/16 | 1,536 | 1,556 | 1,526 | 1,550 | 87,200 |
| 2024/01/15 | 1,468 | 1,537 | 1,466 | 1,536 | 72,800 |
| 2024/01/12 | 1,511 | 1,516 | 1,466 | 1,467 | 59,400 |
| 2024/01/11 | 1,516 | 1,547 | 1,496 | 1,510 | 80,200 |
| 2024/01/10 | 1,513 | 1,529 | 1,506 | 1,516 | 79,100 |
| 2024/01/09 | 1,496 | 1,540 | 1,496 | 1,525 | 98,300 |
| 2024/01/05 | 1,505 | 1,514 | 1,482 | 1,491 | 105,500 |
| 2024/01/04 | 1,530 | 1,530 | 1,488 | 1,503 | 86,300 |