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

バーチャレクス・ホールディングス(6193)の株価時系列情報

バーチャレクス・ホールディングス(6193)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
2024/03/28 926 965 926 941 7,300
2024/03/27 951 954 938 945 5,300
2024/03/26 950 950 939 948 5,800
2024/03/25 953 968 941 945 6,400
2024/03/22 947 955 943 951 3,100
2024/03/21 958 965 941 947 3,800
2024/03/19 970 978 953 957 9,000
2024/03/18 956 976 956 968 7,800
2024/03/15 960 960 940 942 3,600
2024/03/14 940 967 938 961 10,100
2024/03/13 962 962 940 940 2,300
2024/03/12 935 956 930 954 5,700
2024/03/11 963 965 929 935 9,400
2024/03/08 975 994 961 963 12,200
2024/03/07 989 1,013 956 978 17,000
2024/03/06 956 985 946 985 21,500
2024/03/05 971 982 945 957 13,700
2024/03/04 993 994 971 971 7,600
2024/03/01 959 998 955 993 10,800
2024/02/29 992 1,000 964 964 10,600
2024/02/28 1,015 1,018 998 1,000 10,200
2024/02/27 1,024 1,028 1,005 1,015 12,400
2024/02/26 1,007 1,050 990 1,022 32,500
2024/02/22 983 1,060 983 1,019 108,900
2024/02/21 940 956 929 943 7,600
2024/02/20 975 975 920 944 16,300
2024/02/19 875 999 875 960 42,500
2024/02/16 866 892 860 871 21,600
2024/02/15 887 902 854 865 44,100
2024/02/14 853 912 850 902 127,500
2024/02/13 1,084 1,092 1,065 1,078 20,200
2024/02/09 1,116 1,150 1,098 1,104 27,200
2024/02/08 1,164 1,188 1,124 1,134 29,900
2024/02/07 1,240 1,240 1,154 1,154 67,000
2024/02/06 1,133 1,285 1,129 1,240 156,500
2024/02/05 1,161 1,176 1,110 1,123 91,700
2024/02/02 1,105 1,249 1,082 1,145 353,800
2024/02/01 1,092 1,093 1,076 1,079 1,700
2024/01/31 1,077 1,077 1,065 1,073 1,000
2024/01/30 1,076 1,088 1,062 1,085 4,000
2024/01/29 1,099 1,102 1,074 1,080 3,600
2024/01/26 1,060 1,090 1,060 1,090 2,600
2024/01/25 1,061 1,061 1,050 1,060 4,400
2024/01/24 1,031 1,068 1,031 1,061 2,200
2024/01/23 1,070 1,070 1,052 1,054 4,900
2024/01/22 1,031 1,063 1,025 1,063 4,600
2024/01/19 1,037 1,038 1,018 1,033 3,300
2024/01/18 1,030 1,037 1,023 1,024 800
2024/01/17 1,050 1,050 1,013 1,017 7,400
2024/01/16 1,063 1,063 1,035 1,035 2,100
2024/01/15 1,058 1,060 1,047 1,056 2,500
2024/01/12 1,056 1,064 1,047 1,058 6,200
2024/01/11 1,092 1,094 1,060 1,079 7,500
2024/01/10 1,082 1,099 1,080 1,092 5,000
2024/01/09 1,094 1,096 1,078 1,078 3,200
2024/01/05 1,094 1,098 1,070 1,094 7,200
2024/01/04 1,103 1,132 1,072 1,094 12,200
2023/12/29 1,015 1,140 1,015 1,115 52,500
2023/12/28 1,003 1,011 1,003 1,007 3,300
2023/12/27 981 1,012 981 1,000 29,600
2023/12/26 983 1,006 983 1,000 19,200
2023/12/25 988 1,003 984 992 13,500
2023/12/22 997 1,011 992 992 4,900
2023/12/21 987 1,009 987 1,003 8,500
2023/12/20 989 1,014 989 1,001 10,600
2023/12/19 985 1,015 983 1,005 8,500
2023/12/18 956 986 956 983 5,400
2023/12/15 942 956 939 956 1,600
2023/12/14 941 956 935 942 5,000
2023/12/13 946 946 935 942 2,500
2023/12/12 964 965 945 949 4,900
2023/12/11 969 972 965 965 1,900
2023/12/08 989 989 969 969 4,200
2023/12/07 979 982 976 980 3,100
2023/12/06 981 993 976 979 1,700
2023/12/05 977 989 976 977 3,200
2023/12/04 986 992 981 992 700
2023/12/01 984 1,003 976 986 4,100
2023/11/30 983 1,013 981 990 26,800
2023/11/29 995 1,000 984 990 2,500
2023/11/28 990 1,000 981 994 2,000
2023/11/27 998 1,009 993 993 9,400
2023/11/24 999 1,000 984 987 6,000
2023/11/22 976 994 970 990 7,900
2023/11/21 960 995 959 987 8,800
2023/11/20 960 980 957 974 9,700
2023/11/17 964 966 955 960 1,700
2023/11/16 958 967 951 958 5,400
2023/11/15 956 986 954 961 5,300
2023/11/14 970 975 956 956 2,900
2023/11/13 993 995 968 968 10,600
2023/11/10 954 993 954 984 46,700
2023/11/09 1,027 1,027 993 1,001 18,400
2023/11/08 1,009 1,031 1,009 1,028 18,600
2023/11/07 995 1,014 981 1,009 9,800
2023/11/06 1,003 1,010 1,000 1,000 10,900
2023/11/02 981 1,009 981 1,004 17,100
2023/11/01 993 1,000 980 1,000 8,500
2023/10/31 986 992 967 989 12,700
2023/10/30 986 987 965 986 9,800
2023/10/27 992 1,000 979 1,000 12,800
2023/10/26 974 975 959 970 3,300
2023/10/25 942 974 942 974 13,300
2023/10/24 950 950 897 938 23,100
2023/10/23 968 968 939 942 3,600
2023/10/20 969 972 951 962 10,300
2023/10/19 1,002 1,002 972 983 5,900
2023/10/18 974 1,011 974 1,011 7,800
2023/10/17 983 988 968 980 2,700
2023/10/16 980 986 962 968 9,200
2023/10/13 998 1,003 982 989 15,700
2023/10/12 1,003 1,013 1,000 1,002 14,500
2023/10/11 1,005 1,006 987 1,000 16,400
2023/10/10 969 1,005 969 995 16,000
2023/10/06 941 951 941 951 6,100
2023/10/05 939 960 939 944 10,400
2023/10/04 951 956 911 925 51,700
2023/10/03 1,001 1,004 975 981 18,600
2023/10/02 1,012 1,024 1,001 1,011 21,700
2023/09/29 1,024 1,029 1,010 1,010 7,400
2023/09/28 1,012 1,029 1,004 1,023 14,700
2023/09/27 1,020 1,020 1,000 1,015 8,100
2023/09/26 1,025 1,025 1,008 1,015 7,800
2023/09/25 1,012 1,036 1,012 1,026 7,000
2023/09/22 982 1,014 972 1,012 19,700
2023/09/21 1,020 1,021 991 997 11,800
2023/09/20 1,016 1,022 1,013 1,022 5,500
2023/09/19 1,023 1,025 1,015 1,016 6,100
2023/09/15 1,032 1,035 1,022 1,023 3,500
2023/09/14 1,022 1,037 1,022 1,037 4,200
2023/09/13 1,005 1,025 1,005 1,022 5,000
2023/09/12 1,020 1,020 1,001 1,005 7,900
2023/09/11 1,047 1,047 1,010 1,020 15,900
2023/09/08 1,051 1,060 1,025 1,026 10,700
2023/09/07 1,060 1,074 1,043 1,050 13,600
2023/09/06 1,109 1,109 1,068 1,083 21,700
2023/09/05 1,049 1,064 1,042 1,060 3,900
2023/09/04 1,039 1,065 1,039 1,049 7,900
2023/09/01 1,041 1,046 1,037 1,039 5,700
2023/08/31 1,049 1,055 1,033 1,041 9,000
2023/08/30 1,042 1,057 1,037 1,049 3,000
2023/08/29 1,033 1,050 1,033 1,050 4,900
2023/08/28 1,063 1,070 1,033 1,033 9,600
2023/08/25 1,020 1,041 1,018 1,039 7,100
2023/08/24 1,048 1,053 1,020 1,022 8,600
2023/08/23 1,042 1,055 1,039 1,048 7,300
2023/08/22 1,038 1,044 1,021 1,044 5,000
2023/08/21 1,006 1,047 996 1,038 11,600
2023/08/18 1,005 1,020 991 1,007 17,300
2023/08/17 1,005 1,022 988 1,015 26,900
2023/08/16 1,024 1,024 1,002 1,005 11,700
2023/08/15 1,015 1,037 1,012 1,034 24,500
2023/08/14 1,050 1,070 1,035 1,039 71,400
2023/08/10 1,133 1,136 1,111 1,115 33,600
2023/08/09 1,154 1,154 1,136 1,146 7,600
2023/08/08 1,148 1,151 1,131 1,134 11,200
2023/08/07 1,142 1,156 1,120 1,147 30,100
2023/08/04 1,148 1,160 1,147 1,147 11,500
2023/08/03 1,164 1,164 1,147 1,147 14,500
2023/08/02 1,167 1,187 1,165 1,173 10,800
2023/08/01 1,174 1,185 1,164 1,166 10,800
2023/07/31 1,175 1,190 1,163 1,172 11,300
2023/07/28 1,181 1,183 1,155 1,161 31,900
2023/07/27 1,177 1,215 1,171 1,191 31,000
2023/07/26 1,174 1,184 1,149 1,184 48,200
2023/07/25 1,184 1,192 1,176 1,179 19,700
2023/07/24 1,185 1,197 1,183 1,190 17,200
2023/07/21 1,219 1,219 1,188 1,196 22,600
2023/07/20 1,209 1,225 1,200 1,220 23,300
2023/07/19 1,204 1,215 1,204 1,209 8,400
2023/07/18 1,192 1,226 1,192 1,200 20,800
2023/07/14 1,206 1,215 1,168 1,188 38,000
2023/07/13 1,198 1,213 1,178 1,203 26,700
2023/07/12 1,249 1,249 1,197 1,204 32,700
2023/07/11 1,241 1,250 1,224 1,240 27,200
2023/07/10 1,240 1,250 1,215 1,241 28,700
2023/07/07 1,172 1,245 1,170 1,222 44,500
2023/07/06 1,212 1,212 1,178 1,185 34,800
2023/07/05 1,226 1,230 1,205 1,220 32,500
2023/07/04 1,203 1,235 1,191 1,226 61,300
2023/07/03 1,174 1,211 1,174 1,195 56,300
2023/06/30 1,144 1,174 1,134 1,174 39,400
2023/06/29 1,156 1,160 1,139 1,144 24,700
2023/06/28 1,135 1,168 1,134 1,142 18,100
2023/06/27 1,145 1,146 1,107 1,128 36,100
2023/06/26 1,181 1,183 1,150 1,158 45,100
2023/06/23 1,207 1,219 1,166 1,183 54,000
2023/06/22 1,223 1,256 1,204 1,204 47,700
2023/06/21 1,270 1,270 1,218 1,220 77,100
2023/06/20 1,286 1,304 1,237 1,262 149,500
2023/06/19 1,204 1,262 1,204 1,239 54,900
2023/06/16 1,200 1,232 1,190 1,201 41,200
2023/06/15 1,223 1,224 1,181 1,208 63,700
2023/06/14 1,249 1,282 1,211 1,220 108,100
2023/06/13 1,251 1,253 1,210 1,211 45,100
2023/06/12 1,212 1,238 1,208 1,234 60,000
2023/06/09 1,159 1,229 1,155 1,192 73,300
2023/06/08 1,172 1,202 1,139 1,149 45,500
2023/06/07 1,167 1,191 1,151 1,182 28,300
2023/06/06 1,164 1,180 1,155 1,164 18,700

このページの先頭へ