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
2026/06/17 1,421 1,468 1,420 1,459 35,400
2026/06/16 1,385 1,420 1,377 1,420 22,500
2026/06/15 1,400 1,415 1,385 1,389 21,000
2026/06/12 1,406 1,407 1,380 1,389 20,100
2026/06/11 1,376 1,388 1,368 1,388 11,200
2026/06/10 1,370 1,385 1,364 1,376 16,100
2026/06/09 1,364 1,370 1,355 1,370 17,600
2026/06/08 1,351 1,368 1,344 1,368 19,700
2026/06/05 1,330 1,360 1,321 1,351 42,200
2026/06/04 1,362 1,376 1,353 1,360 15,200
2026/06/03 1,350 1,370 1,341 1,358 14,700
2026/06/02 1,363 1,367 1,350 1,350 21,400
2026/06/01 1,382 1,384 1,351 1,360 30,300
2026/05/29 1,360 1,387 1,356 1,368 19,700
2026/05/28 1,362 1,362 1,342 1,360 23,800
2026/05/27 1,336 1,361 1,332 1,355 24,500
2026/05/26 1,344 1,346 1,332 1,333 35,600
2026/05/25 1,401 1,401 1,344 1,345 44,600
2026/05/22 1,377 1,390 1,362 1,380 19,100
2026/05/21 1,377 1,382 1,365 1,365 17,500
2026/05/20 1,398 1,398 1,362 1,374 27,800
2026/05/19 1,392 1,404 1,391 1,391 11,800
2026/05/18 1,409 1,413 1,390 1,392 15,500
2026/05/15 1,390 1,411 1,381 1,406 25,500
2026/05/14 1,422 1,422 1,386 1,393 21,500
2026/05/13 1,407 1,428 1,404 1,419 16,100
2026/05/12 1,389 1,405 1,386 1,398 13,900
2026/05/11 1,404 1,404 1,389 1,389 23,500
2026/05/08 1,415 1,425 1,399 1,408 24,700
2026/05/07 1,411 1,426 1,405 1,416 14,900
2026/05/01 1,396 1,409 1,393 1,404 20,200
2026/04/30 1,430 1,430 1,393 1,396 45,800
2026/04/28 1,400 1,475 1,400 1,475 22,800
2026/04/27 1,417 1,418 1,397 1,398 32,700
2026/04/24 1,439 1,440 1,417 1,417 25,300
2026/04/23 1,451 1,452 1,424 1,425 25,200
2026/04/22 1,460 1,465 1,453 1,453 14,400
2026/04/21 1,474 1,485 1,469 1,469 16,800
2026/04/20 1,462 1,470 1,459 1,464 18,800
2026/04/17 1,460 1,482 1,460 1,463 12,700
2026/04/16 1,499 1,505 1,460 1,468 31,700
2026/04/15 1,486 1,500 1,485 1,491 19,900
2026/04/14 1,469 1,486 1,467 1,474 15,200
2026/04/13 1,479 1,484 1,468 1,479 13,400
2026/04/10 1,480 1,483 1,466 1,479 16,900
2026/04/09 1,499 1,507 1,475 1,479 28,100
2026/04/08 1,510 1,510 1,491 1,491 28,400
2026/04/07 1,491 1,497 1,486 1,497 14,900
2026/04/06 1,494 1,494 1,476 1,491 23,900
2026/04/03 1,465 1,494 1,465 1,485 33,700
2026/03/27 1,439 1,447 1,402 1,413 84,300
2026/03/26 1,433 1,450 1,433 1,450 27,300
2026/03/25 1,450 1,450 1,430 1,441 40,300
2026/03/24 1,413 1,439 1,406 1,439 25,500
2026/03/23 1,390 1,407 1,389 1,398 29,300
2026/03/19 1,420 1,430 1,394 1,394 39,000
2026/03/18 1,391 1,433 1,391 1,427 37,700
2026/03/17 1,410 1,415 1,390 1,390 19,400
2026/03/16 1,392 1,409 1,391 1,408 33,800
2026/03/13 1,380 1,394 1,377 1,392 39,600
2026/03/12 1,390 1,393 1,381 1,391 24,500
2026/03/11 1,417 1,417 1,392 1,395 21,400
2026/03/10 1,417 1,424 1,400 1,403 34,500
2026/03/09 1,380 1,411 1,366 1,401 50,400
2026/03/06 1,410 1,418 1,398 1,403 27,600
2026/03/05 1,400 1,432 1,393 1,410 40,400
2026/03/04 1,380 1,403 1,362 1,378 103,900
2026/03/03 1,435 1,435 1,395 1,396 51,300
2026/03/02 1,433 1,452 1,425 1,435 35,600
2026/02/27 1,422 1,442 1,414 1,433 33,100
2026/02/26 1,413 1,426 1,405 1,413 34,000
2026/02/25 1,415 1,424 1,402 1,421 46,200
2026/02/24 1,403 1,410 1,390 1,404 49,400
2026/02/20 1,418 1,420 1,405 1,407 32,900
2026/02/19 1,439 1,439 1,415 1,424 29,900
2026/02/18 1,430 1,441 1,424 1,431 39,700
2026/02/17 1,436 1,440 1,416 1,419 35,900
2026/02/16 1,425 1,445 1,425 1,436 44,000
2026/02/13 1,416 1,433 1,410 1,424 54,300
2026/02/12 1,421 1,425 1,405 1,405 42,900
2026/02/10 1,404 1,421 1,404 1,416 36,900
2026/02/09 1,435 1,435 1,408 1,423 32,900
2026/02/06 1,394 1,417 1,386 1,417 29,200
2026/02/05 1,389 1,406 1,382 1,398 29,700
2026/02/04 1,379 1,389 1,370 1,381 31,700
2026/02/03 1,400 1,402 1,376 1,377 58,000
2026/02/02 1,399 1,420 1,390 1,390 44,100
2026/01/30 1,382 1,392 1,367 1,389 38,400
2026/01/29 1,350 1,389 1,350 1,388 75,700
2026/01/28 1,387 1,387 1,336 1,336 104,100
2026/01/27 1,394 1,402 1,387 1,388 36,800
2026/01/26 1,406 1,408 1,389 1,402 83,100
2026/01/23 1,422 1,427 1,406 1,411 44,600
2026/01/22 1,422 1,431 1,412 1,415 59,400
2026/01/21 1,472 1,472 1,423 1,423 57,500
2026/01/20 1,490 1,501 1,468 1,472 42,100
2026/01/19 1,502 1,520 1,487 1,487 79,000
2026/01/16 1,483 1,500 1,473 1,494 47,800
2026/01/15 1,443 1,499 1,440 1,483 71,100
2026/01/14 1,430 1,448 1,429 1,448 56,700
2026/01/13 1,449 1,450 1,426 1,430 65,600
2026/01/09 1,438 1,457 1,428 1,437 58,200
2026/01/08 1,458 1,475 1,432 1,436 100,300
2026/01/07 1,507 1,510 1,456 1,461 103,900
2026/01/06 1,545 1,546 1,500 1,502 80,900
2026/01/05 1,600 1,603 1,531 1,531 57,300

このページの先頭へ