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 |