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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,017 | 1,023 | 1,012 | 1,022 | 4,200 |
| 2026/02/02 | 1,020 | 1,024 | 1,013 | 1,013 | 12,500 |
| 2026/01/30 | 1,021 | 1,023 | 1,011 | 1,020 | 5,800 |
| 2026/01/29 | 1,021 | 1,025 | 1,010 | 1,020 | 11,500 |
| 2026/01/28 | 1,040 | 1,043 | 1,021 | 1,021 | 11,100 |
| 2026/01/27 | 1,054 | 1,054 | 1,041 | 1,041 | 8,300 |
| 2026/01/26 | 1,048 | 1,060 | 1,045 | 1,054 | 12,400 |
| 2026/01/23 | 1,037 | 1,043 | 1,036 | 1,039 | 8,600 |
| 2026/01/22 | 1,035 | 1,037 | 1,030 | 1,036 | 5,500 |
| 2026/01/21 | 1,036 | 1,038 | 1,028 | 1,028 | 9,300 |
| 2026/01/20 | 1,037 | 1,041 | 1,030 | 1,039 | 10,000 |
| 2026/01/19 | 1,031 | 1,035 | 1,029 | 1,035 | 7,600 |
| 2026/01/16 | 1,030 | 1,033 | 1,020 | 1,025 | 15,800 |
| 2026/01/15 | 1,026 | 1,032 | 1,025 | 1,027 | 8,200 |
| 2026/01/14 | 1,027 | 1,032 | 1,025 | 1,026 | 6,400 |
| 2026/01/13 | 1,036 | 1,041 | 1,023 | 1,026 | 15,500 |
| 2026/01/09 | 1,020 | 1,024 | 1,014 | 1,021 | 7,200 |
| 2026/01/08 | 1,020 | 1,021 | 1,009 | 1,013 | 11,600 |
| 2026/01/07 | 1,016 | 1,022 | 1,014 | 1,022 | 13,000 |
| 2026/01/06 | 1,008 | 1,021 | 1,003 | 1,011 | 17,300 |
| 2026/01/05 | 1,008 | 1,009 | 1,004 | 1,005 | 13,500 |
| 2025/12/30 | 1,006 | 1,008 | 1,005 | 1,005 | 6,700 |
| 2025/12/29 | 993 | 1,006 | 993 | 1,006 | 13,500 |
| 2025/12/26 | 997 | 997 | 990 | 990 | 49,500 |
| 2025/12/25 | 994 | 999 | 991 | 996 | 18,600 |
| 2025/12/24 | 991 | 1,000 | 990 | 994 | 19,900 |
| 2025/12/23 | 996 | 996 | 989 | 990 | 30,400 |
| 2025/12/22 | 1,000 | 1,000 | 992 | 993 | 24,400 |
| 2025/12/19 | 1,003 | 1,003 | 999 | 999 | 8,400 |
| 2025/12/18 | 1,005 | 1,005 | 1,001 | 1,001 | 6,300 |
| 2025/12/17 | 1,002 | 1,004 | 1,001 | 1,001 | 4,300 |
| 2025/12/16 | 1,002 | 1,002 | 999 | 1,000 | 6,600 |
| 2025/12/15 | 997 | 1,005 | 997 | 1,000 | 6,600 |
| 2025/12/12 | 1,000 | 1,000 | 997 | 997 | 12,200 |
| 2025/12/11 | 1,002 | 1,006 | 996 | 996 | 20,100 |
| 2025/12/10 | 1,003 | 1,007 | 1,001 | 1,002 | 10,300 |
| 2025/12/09 | 1,005 | 1,010 | 1,000 | 1,003 | 12,600 |
| 2025/12/08 | 1,009 | 1,012 | 1,001 | 1,010 | 16,200 |
| 2025/12/05 | 1,006 | 1,009 | 1,005 | 1,005 | 6,200 |
| 2025/12/04 | 1,006 | 1,009 | 1,001 | 1,005 | 9,900 |
| 2025/12/03 | 1,014 | 1,014 | 1,003 | 1,003 | 7,100 |
| 2025/12/02 | 1,026 | 1,026 | 1,006 | 1,007 | 11,500 |
| 2025/12/01 | 1,025 | 1,030 | 1,014 | 1,017 | 18,900 |
| 2025/11/28 | 1,018 | 1,025 | 1,014 | 1,022 | 21,500 |
| 2025/11/27 | 1,021 | 1,026 | 1,015 | 1,026 | 12,500 |
| 2025/11/26 | 1,029 | 1,031 | 1,018 | 1,021 | 15,100 |
| 2025/11/25 | 1,019 | 1,026 | 1,011 | 1,019 | 28,000 |
| 2025/11/21 | 992 | 1,003 | 990 | 1,000 | 13,100 |
| 2025/11/20 | 987 | 1,001 | 987 | 1,000 | 25,300 |
| 2025/11/19 | 1,000 | 1,009 | 978 | 988 | 42,800 |
| 2025/11/18 | 1,036 | 1,036 | 971 | 994 | 75,800 |
| 2025/11/17 | 1,063 | 1,064 | 1,039 | 1,043 | 18,800 |
| 2025/11/14 | 1,087 | 1,087 | 1,052 | 1,057 | 8,900 |
| 2025/11/13 | 1,062 | 1,075 | 1,062 | 1,075 | 3,900 |
| 2025/11/12 | 1,064 | 1,076 | 1,060 | 1,063 | 2,800 |
| 2025/11/11 | 1,073 | 1,076 | 1,055 | 1,064 | 4,200 |
| 2025/11/10 | 1,071 | 1,071 | 1,050 | 1,066 | 10,600 |
| 2025/11/07 | 1,053 | 1,067 | 1,050 | 1,057 | 7,000 |
| 2025/11/06 | 1,067 | 1,089 | 1,060 | 1,062 | 7,400 |
| 2025/11/05 | 1,081 | 1,081 | 1,060 | 1,066 | 4,300 |
| 2025/11/04 | 1,065 | 1,083 | 1,065 | 1,076 | 4,600 |
| 2025/10/31 | 1,077 | 1,077 | 1,061 | 1,068 | 4,400 |
| 2025/10/30 | 1,069 | 1,077 | 1,062 | 1,076 | 4,400 |
| 2025/10/29 | 1,093 | 1,095 | 1,071 | 1,071 | 8,300 |
| 2025/10/28 | 1,100 | 1,107 | 1,096 | 1,096 | 2,600 |
| 2025/10/27 | 1,109 | 1,109 | 1,102 | 1,103 | 5,900 |
| 2025/10/24 | 1,104 | 1,105 | 1,095 | 1,104 | 2,700 |
| 2025/10/23 | 1,101 | 1,103 | 1,092 | 1,094 | 5,000 |
| 2025/10/22 | 1,099 | 1,108 | 1,099 | 1,103 | 3,800 |
| 2025/10/21 | 1,109 | 1,115 | 1,099 | 1,099 | 7,900 |
| 2025/10/20 | 1,102 | 1,125 | 1,094 | 1,099 | 25,600 |
| 2025/10/17 | 1,075 | 1,080 | 1,070 | 1,080 | 3,700 |
| 2025/10/16 | 1,065 | 1,082 | 1,065 | 1,072 | 5,200 |
| 2025/10/15 | 1,041 | 1,063 | 1,041 | 1,061 | 4,600 |
| 2025/10/14 | 1,040 | 1,063 | 1,036 | 1,036 | 15,100 |
| 2025/10/10 | 1,075 | 1,075 | 1,052 | 1,060 | 6,700 |
| 2025/10/09 | 1,075 | 1,080 | 1,066 | 1,066 | 4,800 |
| 2025/10/08 | 1,078 | 1,086 | 1,065 | 1,078 | 8,100 |
| 2025/10/07 | 1,066 | 1,081 | 1,053 | 1,072 | 11,200 |
| 2025/10/06 | 1,060 | 1,076 | 1,057 | 1,066 | 11,400 |
| 2025/10/03 | 1,060 | 1,075 | 1,057 | 1,058 | 9,900 |
| 2025/10/02 | 1,043 | 1,081 | 1,043 | 1,069 | 22,700 |
| 2025/10/01 | 1,059 | 1,059 | 1,041 | 1,049 | 20,700 |
| 2025/09/30 | 1,052 | 1,068 | 1,033 | 1,066 | 39,300 |
| 2025/09/29 | 1,083 | 1,083 | 1,047 | 1,050 | 57,100 |
| 2025/09/26 | 1,108 | 1,116 | 1,100 | 1,113 | 63,000 |
| 2025/09/25 | 1,147 | 1,150 | 1,101 | 1,103 | 55,000 |
| 2025/09/24 | 1,163 | 1,170 | 1,142 | 1,142 | 36,300 |
| 2025/09/22 | 1,164 | 1,167 | 1,145 | 1,155 | 27,300 |
| 2025/09/19 | 1,154 | 1,166 | 1,145 | 1,159 | 20,100 |
| 2025/09/18 | 1,142 | 1,153 | 1,136 | 1,150 | 11,400 |
| 2025/09/17 | 1,140 | 1,144 | 1,135 | 1,136 | 11,700 |
| 2025/09/16 | 1,130 | 1,160 | 1,112 | 1,149 | 25,100 |
| 2025/09/12 | 1,165 | 1,170 | 1,112 | 1,112 | 32,500 |
| 2025/09/11 | 1,170 | 1,175 | 1,166 | 1,170 | 12,700 |
| 2025/09/10 | 1,175 | 1,179 | 1,170 | 1,171 | 7,900 |
| 2025/09/09 | 1,178 | 1,180 | 1,171 | 1,175 | 8,000 |
| 2025/09/08 | 1,175 | 1,182 | 1,168 | 1,173 | 14,000 |
| 2025/09/05 | 1,167 | 1,183 | 1,166 | 1,172 | 12,500 |
| 2025/09/04 | 1,170 | 1,179 | 1,145 | 1,165 | 23,500 |
| 2025/09/03 | 1,186 | 1,194 | 1,157 | 1,169 | 80,400 |
| 2025/09/02 | 1,183 | 1,183 | 1,168 | 1,170 | 8,000 |
| 2025/09/01 | 1,189 | 1,190 | 1,150 | 1,176 | 25,500 |
| 2025/08/29 | 1,187 | 1,187 | 1,170 | 1,180 | 11,500 |
| 2025/08/28 | 1,171 | 1,185 | 1,164 | 1,170 | 13,700 |
| 2025/08/27 | 1,155 | 1,180 | 1,148 | 1,171 | 14,900 |
| 2025/08/26 | 1,150 | 1,155 | 1,144 | 1,146 | 10,700 |
| 2025/08/25 | 1,117 | 1,150 | 1,117 | 1,150 | 30,400 |
| 2025/08/22 | 1,104 | 1,117 | 1,097 | 1,116 | 20,500 |
| 2025/08/21 | 1,114 | 1,117 | 1,090 | 1,099 | 30,700 |
| 2025/08/20 | 1,120 | 1,120 | 1,108 | 1,114 | 21,800 |
| 2025/08/19 | 1,110 | 1,121 | 1,099 | 1,112 | 30,700 |
| 2025/08/18 | 1,080 | 1,109 | 1,065 | 1,106 | 78,400 |
| 2025/08/15 | 1,083 | 1,085 | 1,010 | 1,045 | 237,900 |
| 2025/08/14 | 935 | 935 | 935 | 935 | 8,100 |
| 2025/08/13 | 771 | 789 | 771 | 785 | 7,300 |
| 2025/08/12 | 770 | 775 | 769 | 770 | 3,000 |
| 2025/08/08 | 770 | 775 | 770 | 771 | 600 |
| 2025/08/07 | 777 | 777 | 768 | 770 | 5,200 |
| 2025/08/06 | 785 | 789 | 777 | 777 | 1,700 |
| 2025/08/05 | 789 | 800 | 789 | 790 | 2,400 |
| 2025/08/04 | 790 | 790 | 790 | 790 | 300 |
| 2025/08/01 | 788 | 788 | 788 | 788 | 100 |
| 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 |