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 |
|---|---|---|---|---|---|
| 2025/07/30 | 782 | 782 | 782 | 782 | 100 |
| 2025/07/29 | 775 | 804 | 774 | 790 | 3,200 |
| 2025/07/28 | 778 | 780 | 774 | 780 | 800 |
| 2025/07/25 | 773 | 775 | 773 | 774 | 900 |
| 2025/07/24 | 771 | 779 | 766 | 773 | 4,100 |
| 2025/07/23 | 770 | 770 | 770 | 770 | 200 |
| 2025/07/22 | 786 | 793 | 770 | 770 | 6,200 |
| 2025/07/18 | 802 | 803 | 791 | 799 | 1,400 |
| 2025/07/17 | 783 | 822 | 778 | 802 | 16,100 |
| 2025/07/16 | 781 | 783 | 770 | 783 | 4,300 |
| 2025/07/15 | 776 | 779 | 776 | 779 | 200 |
| 2025/07/14 | 777 | 780 | 772 | 772 | 1,200 |
| 2025/07/11 | 782 | 783 | 771 | 771 | 5,000 |
| 2025/07/10 | 790 | 791 | 781 | 784 | 2,500 |
| 2025/07/09 | 806 | 807 | 790 | 790 | 5,100 |
| 2025/07/08 | 805 | 813 | 805 | 813 | 1,100 |
| 2025/07/07 | 819 | 820 | 806 | 810 | 600 |
| 2025/07/04 | 830 | 830 | 821 | 821 | 1,000 |
| 2025/07/03 | 817 | 830 | 817 | 830 | 300 |
| 2025/07/02 | 821 | 821 | 821 | 821 | 100 |
| 2025/07/01 | 822 | 822 | 821 | 821 | 600 |
| 2025/06/30 | 841 | 841 | 827 | 837 | 500 |
| 2025/06/27 | 857 | 858 | 841 | 841 | 3,600 |
| 2025/06/26 | 825 | 844 | 825 | 844 | 1,300 |
| 2025/06/25 | 823 | 835 | 820 | 831 | 800 |
| 2025/06/24 | 830 | 835 | 820 | 827 | 1,100 |
| 2025/06/23 | 816 | 826 | 816 | 826 | 1,000 |
| 2025/06/20 | 851 | 857 | 820 | 830 | 3,700 |
| 2025/06/19 | 890 | 890 | 825 | 850 | 6,300 |
| 2025/06/18 | 794 | 898 | 770 | 893 | 66,300 |
| 2025/06/17 | 770 | 800 | 770 | 800 | 2,300 |
| 2025/06/16 | 770 | 770 | 770 | 770 | 1,200 |
| 2025/06/13 | 770 | 770 | 770 | 770 | 200 |
| 2025/06/12 | 780 | 780 | 769 | 777 | 1,000 |
| 2025/06/11 | 784 | 786 | 783 | 785 | 600 |
| 2025/06/10 | 784 | 784 | 784 | 784 | 100 |
| 2025/06/09 | 794 | 795 | 792 | 793 | 1,100 |
| 2025/06/06 | 794 | 796 | 782 | 794 | 1,400 |
| 2025/06/05 | 800 | 801 | 796 | 797 | 800 |
| 2025/06/04 | 803 | 803 | 794 | 800 | 300 |
| 2025/06/03 | 800 | 803 | 800 | 803 | 300 |
| 2025/06/02 | 802 | 802 | 794 | 794 | 300 |
| 2025/05/30 | 809 | 809 | 809 | 809 | 200 |
| 2025/05/29 | 802 | 809 | 802 | 809 | 1,900 |
| 2025/05/28 | 800 | 809 | 800 | 801 | 800 |
| 2025/05/27 | 814 | 814 | 797 | 800 | 2,800 |
| 2025/05/26 | 791 | 799 | 780 | 799 | 2,400 |
| 2025/05/23 | 820 | 820 | 800 | 806 | 2,500 |
| 2025/05/22 | 854 | 854 | 825 | 827 | 2,400 |
| 2025/05/21 | 869 | 869 | 869 | 869 | 200 |
| 2025/05/20 | 869 | 869 | 853 | 869 | 1,000 |
| 2025/05/19 | 838 | 869 | 825 | 869 | 4,200 |
| 2025/05/16 | 858 | 858 | 846 | 849 | 600 |
| 2025/05/15 | 873 | 873 | 873 | 873 | 100 |
| 2025/05/14 | 855 | 877 | 843 | 843 | 2,400 |
| 2025/05/13 | 868 | 870 | 853 | 870 | 2,100 |
| 2025/05/12 | 866 | 866 | 866 | 866 | 200 |
| 2025/05/08 | 835 | 866 | 835 | 866 | 800 |
| 2025/05/07 | 833 | 841 | 828 | 841 | 700 |
| 2025/05/02 | 872 | 913 | 832 | 835 | 16,800 |
| 2025/05/01 | 872 | 872 | 871 | 872 | 300 |
| 2025/04/30 | 856 | 874 | 849 | 874 | 3,100 |
| 2025/04/28 | 887 | 898 | 856 | 867 | 4,400 |
| 2025/04/25 | 881 | 882 | 851 | 873 | 4,400 |
| 2025/04/24 | 906 | 906 | 870 | 882 | 5,300 |
| 2025/04/23 | 915 | 915 | 884 | 914 | 11,700 |
| 2025/04/22 | 800 | 950 | 785 | 909 | 519,000 |
| 2025/04/21 | 798 | 802 | 798 | 802 | 700 |
| 2025/04/18 | 757 | 798 | 757 | 798 | 4,700 |
| 2025/04/17 | 756 | 756 | 756 | 756 | 100 |
| 2025/04/16 | 771 | 771 | 771 | 771 | 200 |
| 2025/04/15 | 790 | 790 | 786 | 786 | 1,100 |
| 2025/04/14 | 777 | 787 | 777 | 787 | 400 |
| 2025/04/11 | 783 | 783 | 783 | 783 | 100 |
| 2025/04/10 | 781 | 789 | 770 | 783 | 2,100 |
| 2025/04/09 | 778 | 778 | 759 | 774 | 1,500 |
| 2025/04/08 | 720 | 769 | 720 | 763 | 1,000 |
| 2025/04/07 | 665 | 730 | 665 | 719 | 9,600 |
| 2025/04/04 | 784 | 799 | 753 | 769 | 8,500 |
| 2025/04/03 | 788 | 801 | 786 | 799 | 1,400 |
| 2025/04/02 | 800 | 800 | 800 | 800 | 1,300 |
| 2025/04/01 | 785 | 801 | 785 | 801 | 700 |
| 2025/03/31 | 794 | 802 | 785 | 785 | 900 |
| 2025/03/28 | 805 | 809 | 805 | 809 | 400 |
| 2025/03/27 | 816 | 816 | 815 | 815 | 800 |
| 2025/03/26 | 814 | 816 | 810 | 816 | 1,900 |
| 2025/03/25 | 799 | 809 | 795 | 804 | 2,300 |
| 2025/03/24 | 804 | 804 | 799 | 799 | 900 |
| 2025/03/21 | 801 | 804 | 798 | 804 | 2,600 |
| 2025/03/19 | 804 | 814 | 804 | 804 | 900 |
| 2025/03/18 | 810 | 817 | 800 | 806 | 4,400 |
| 2025/03/17 | 825 | 825 | 807 | 807 | 2,500 |
| 2025/03/14 | 800 | 825 | 800 | 825 | 5,500 |
| 2025/03/12 | 806 | 809 | 806 | 809 | 400 |
| 2025/03/11 | 798 | 813 | 788 | 813 | 7,600 |
| 2025/03/10 | 800 | 811 | 797 | 808 | 2,700 |
| 2025/03/07 | 809 | 818 | 800 | 810 | 3,400 |
| 2025/03/06 | 818 | 819 | 800 | 802 | 2,800 |
| 2025/03/05 | 815 | 815 | 814 | 815 | 500 |
| 2025/03/04 | 800 | 817 | 787 | 817 | 4,000 |
| 2025/03/03 | 802 | 810 | 800 | 809 | 1,400 |
| 2025/02/28 | 809 | 809 | 780 | 800 | 6,200 |
| 2025/02/27 | 810 | 810 | 810 | 810 | 2,000 |
| 2025/02/26 | 820 | 820 | 796 | 809 | 2,100 |
| 2025/02/25 | 795 | 820 | 792 | 820 | 5,400 |
| 2025/02/21 | 800 | 800 | 792 | 793 | 1,500 |
| 2025/02/20 | 792 | 804 | 792 | 800 | 1,400 |
| 2025/02/19 | 795 | 809 | 795 | 801 | 1,800 |
| 2025/02/18 | 805 | 810 | 800 | 810 | 2,100 |
| 2025/02/17 | 806 | 807 | 792 | 805 | 2,700 |
| 2025/02/14 | 788 | 825 | 788 | 812 | 15,200 |
| 2025/02/13 | 809 | 826 | 796 | 814 | 13,100 |
| 2025/02/12 | 835 | 836 | 823 | 823 | 1,800 |
| 2025/02/10 | 825 | 835 | 815 | 835 | 1,300 |
| 2025/02/07 | 828 | 828 | 828 | 828 | 2,000 |
| 2025/02/05 | 830 | 835 | 825 | 825 | 500 |
| 2025/02/04 | 834 | 834 | 830 | 830 | 400 |
| 2025/02/03 | 833 | 833 | 830 | 830 | 500 |
| 2025/01/31 | 835 | 845 | 835 | 841 | 3,400 |
| 2025/01/30 | 825 | 838 | 825 | 838 | 700 |
| 2025/01/29 | 824 | 824 | 824 | 824 | 200 |
| 2025/01/28 | 835 | 837 | 825 | 837 | 700 |
| 2025/01/27 | 811 | 829 | 811 | 820 | 5,200 |
| 2025/01/24 | 815 | 826 | 805 | 826 | 1,400 |
| 2025/01/23 | 820 | 822 | 815 | 822 | 400 |
| 2025/01/22 | 830 | 830 | 810 | 820 | 2,400 |
| 2025/01/21 | 824 | 830 | 820 | 830 | 1,400 |
| 2025/01/20 | 831 | 835 | 831 | 835 | 400 |
| 2025/01/17 | 831 | 831 | 831 | 831 | 400 |
| 2025/01/16 | 831 | 839 | 826 | 831 | 1,600 |
| 2025/01/15 | 831 | 842 | 828 | 841 | 2,200 |
| 2025/01/14 | 832 | 840 | 821 | 840 | 2,300 |
| 2025/01/10 | 827 | 827 | 825 | 825 | 800 |
| 2025/01/09 | 823 | 835 | 823 | 835 | 1,300 |
| 2025/01/08 | 829 | 835 | 820 | 834 | 3,300 |
| 2025/01/07 | 828 | 830 | 828 | 830 | 2,900 |
| 2025/01/06 | 815 | 820 | 815 | 820 | 700 |
| 2024/12/30 | 810 | 815 | 810 | 815 | 4,200 |
| 2024/12/27 | 820 | 820 | 805 | 810 | 2,200 |
| 2024/12/26 | 777 | 819 | 746 | 814 | 14,500 |
| 2024/12/25 | 780 | 782 | 766 | 778 | 7,100 |
| 2024/12/24 | 731 | 769 | 726 | 765 | 22,300 |
| 2024/12/23 | 730 | 732 | 722 | 731 | 4,200 |
| 2024/12/20 | 744 | 744 | 732 | 734 | 1,700 |
| 2024/12/19 | 755 | 775 | 725 | 744 | 13,300 |
| 2024/12/18 | 787 | 787 | 775 | 780 | 2,200 |
| 2024/12/17 | 788 | 792 | 762 | 788 | 3,900 |
| 2024/12/16 | 794 | 795 | 785 | 792 | 1,400 |
| 2024/12/13 | 795 | 795 | 794 | 794 | 1,200 |
| 2024/12/12 | 792 | 793 | 786 | 793 | 1,600 |
| 2024/12/11 | 789 | 793 | 789 | 793 | 1,500 |
| 2024/12/10 | 782 | 788 | 782 | 788 | 1,800 |
| 2024/12/09 | 802 | 802 | 785 | 791 | 2,000 |
| 2024/12/06 | 780 | 790 | 780 | 790 | 700 |
| 2024/12/05 | 779 | 780 | 778 | 780 | 1,100 |
| 2024/12/04 | 760 | 774 | 760 | 774 | 700 |
| 2024/12/03 | 770 | 777 | 755 | 770 | 11,400 |
| 2024/12/02 | 758 | 770 | 758 | 770 | 3,700 |
| 2024/11/29 | 755 | 759 | 755 | 759 | 1,200 |
| 2024/11/28 | 753 | 753 | 744 | 753 | 400 |
| 2024/11/27 | 755 | 755 | 741 | 753 | 700 |
| 2024/11/26 | 736 | 752 | 735 | 752 | 800 |
| 2024/11/25 | 744 | 756 | 741 | 741 | 1,500 |
| 2024/11/22 | 756 | 760 | 748 | 748 | 600 |
| 2024/11/21 | 750 | 755 | 750 | 755 | 1,500 |
| 2024/11/20 | 750 | 750 | 750 | 750 | 100 |
| 2024/11/19 | 750 | 750 | 743 | 750 | 400 |
| 2024/11/18 | 739 | 750 | 724 | 750 | 1,700 |
| 2024/11/15 | 754 | 760 | 744 | 754 | 1,000 |
| 2024/11/14 | 753 | 754 | 739 | 754 | 500 |
| 2024/11/13 | 746 | 764 | 745 | 755 | 1,500 |
| 2024/11/12 | 730 | 742 | 725 | 738 | 2,700 |
| 2024/11/11 | 735 | 745 | 730 | 745 | 1,000 |
| 2024/11/08 | 745 | 746 | 735 | 740 | 500 |
| 2024/11/07 | 735 | 746 | 735 | 745 | 1,100 |
| 2024/11/06 | 741 | 765 | 741 | 765 | 2,000 |
| 2024/11/05 | 755 | 755 | 710 | 740 | 2,600 |
| 2024/11/01 | 751 | 755 | 736 | 755 | 1,000 |
| 2024/10/31 | 743 | 752 | 737 | 752 | 1,200 |
| 2024/10/30 | 750 | 754 | 740 | 754 | 1,400 |
| 2024/10/29 | 751 | 751 | 749 | 749 | 300 |
| 2024/10/28 | 749 | 765 | 749 | 751 | 1,400 |
| 2024/10/25 | 764 | 764 | 764 | 764 | 100 |
| 2024/10/24 | 772 | 772 | 764 | 764 | 700 |
| 2024/10/23 | 754 | 775 | 754 | 775 | 700 |
| 2024/10/22 | 755 | 769 | 750 | 769 | 1,400 |
| 2024/10/21 | 764 | 768 | 755 | 755 | 600 |
| 2024/10/18 | 779 | 779 | 759 | 779 | 1,400 |
| 2024/10/17 | 758 | 780 | 725 | 780 | 7,500 |
| 2024/10/16 | 770 | 770 | 747 | 767 | 1,200 |
| 2024/10/15 | 772 | 787 | 771 | 782 | 1,400 |
| 2024/10/11 | 776 | 780 | 757 | 771 | 1,800 |
| 2024/10/10 | 781 | 796 | 778 | 786 | 700 |
| 2024/10/09 | 781 | 791 | 776 | 783 | 1,200 |
| 2024/10/08 | 781 | 781 | 781 | 781 | 100 |
| 2024/10/07 | 785 | 804 | 777 | 783 | 3,200 |
| 2024/10/04 | 784 | 789 | 781 | 785 | 1,100 |
| 2024/10/03 | 789 | 803 | 780 | 793 | 2,800 |
| 2024/10/02 | 803 | 803 | 787 | 787 | 1,500 |
| 2024/10/01 | 803 | 820 | 803 | 803 | 4,200 |