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 |