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
2026/10/07 1,181 1,360 1,161 1,225 521,300
2026/10/06 1,074 1,079 1,061 1,061 5,200
2026/10/05 1,051 1,083 1,051 1,074 7,600
2026/10/02 1,064 1,066 1,046 1,066 10,000
2026/10/01 1,091 1,092 1,043 1,064 19,400
2026/09/30 1,114 1,114 1,092 1,092 9,200
2026/09/29 1,106 1,134 1,104 1,115 26,000
2026/09/28 1,219 1,219 1,196 1,196 25,400
2026/09/25 1,205 1,212 1,180 1,196 16,300
2026/09/24 1,197 1,204 1,187 1,197 13,800
2026/09/18 1,183 1,184 1,170 1,170 5,800
2026/09/17 1,164 1,210 1,150 1,183 17,800
2026/09/16 1,199 1,199 1,164 1,168 6,600
2026/09/15 1,169 1,199 1,160 1,199 11,500
2026/09/14 1,166 1,169 1,150 1,168 8,600
2026/09/11 1,177 1,177 1,150 1,166 11,500
2026/09/10 1,202 1,202 1,164 1,177 13,300
2026/09/09 1,194 1,217 1,194 1,211 4,100
2026/09/08 1,221 1,221 1,193 1,193 6,300
2026/09/07 1,232 1,233 1,220 1,220 6,700
2026/09/04 1,246 1,246 1,221 1,232 7,700
2026/09/03 1,244 1,244 1,220 1,233 6,300
2026/09/02 1,230 1,245 1,198 1,245 14,400
2026/09/01 1,200 1,247 1,198 1,230 20,800
2026/08/31 1,200 1,200 1,184 1,191 13,900
2026/08/28 1,173 1,188 1,170 1,188 9,000
2026/08/27 1,165 1,172 1,162 1,172 5,900
2026/08/26 1,163 1,165 1,157 1,163 2,800
2026/08/25 1,165 1,165 1,153 1,163 8,200
2026/08/24 1,150 1,151 1,137 1,150 5,400
2026/08/21 1,115 1,145 1,108 1,134 7,300
2026/08/20 1,115 1,115 1,099 1,115 4,400
2026/08/19 1,110 1,115 1,090 1,115 7,200
2026/08/18 1,093 1,110 1,093 1,110 10,500
2026/08/17 1,077 1,092 1,077 1,091 6,400
2026/08/14 1,085 1,098 1,076 1,093 16,600
2026/08/13 1,040 1,056 1,040 1,040 9,300
2026/08/12 1,041 1,058 1,041 1,053 6,200
2026/08/10 1,039 1,040 1,034 1,040 5,500
2026/08/07 1,025 1,034 1,025 1,034 1,800
2026/08/06 1,022 1,025 1,022 1,025 1,200
2026/08/05 1,018 1,025 1,016 1,022 3,600
2026/08/04 1,021 1,025 1,019 1,021 2,100
2026/08/03 1,027 1,030 1,020 1,026 2,900
2026/07/31 1,030 1,038 1,025 1,032 2,900
2026/07/30 1,027 1,030 1,025 1,030 1,800
2026/07/29 1,038 1,038 1,027 1,027 4,600
2026/07/28 1,038 1,038 1,011 1,038 4,600
2026/07/27 1,039 1,039 1,030 1,038 2,200
2026/07/24 1,032 1,035 1,030 1,030 1,500
2026/07/23 1,037 1,037 1,032 1,036 1,300
2026/07/22 1,031 1,038 1,031 1,036 2,900
2026/07/21 1,028 1,033 1,024 1,030 4,000
2026/07/17 1,022 1,026 1,009 1,026 3,400
2026/07/16 1,023 1,025 1,019 1,021 3,100
2026/07/15 1,034 1,034 1,023 1,033 1,900
2026/07/14 1,031 1,033 1,028 1,033 1,900
2026/07/13 1,030 1,031 1,030 1,031 1,400
2026/07/10 1,013 1,030 1,013 1,030 3,000
2026/07/09 1,029 1,029 1,007 1,013 5,000
2026/07/08 1,027 1,029 1,020 1,028 3,300
2026/07/07 1,025 1,026 1,024 1,026 2,200
2026/07/06 1,015 1,022 1,015 1,020 5,500
2026/07/03 1,004 1,010 1,002 1,009 3,700
2026/07/02 1,006 1,006 998 1,001 2,900
2026/07/01 1,004 1,005 998 1,001 2,400
2026/06/30 1,000 1,004 983 1,004 6,900
2026/06/29 999 999 989 993 4,600
2026/06/26 991 996 981 988 4,900
2026/06/25 985 988 984 988 1,800
2026/06/24 984 990 984 989 1,800
2026/06/23 985 989 984 984 5,400
2026/06/22 993 993 984 984 5,900
2026/06/19 988 996 988 994 4,600
2026/06/18 973 985 972 978 3,400
2026/06/17 980 980 970 973 2,900
2026/06/16 985 985 970 970 6,500
2026/06/15 991 991 979 985 4,300
2026/06/12 990 992 978 978 3,100
2026/06/11 996 996 981 992 3,500
2026/06/10 994 994 985 985 2,200
2026/06/09 994 994 982 993 2,800
2026/06/08 989 1,004 984 984 3,500
2026/06/05 1,000 1,000 991 997 1,300
2026/06/04 996 998 986 992 3,100
2026/06/03 965 1,000 965 996 7,000
2026/06/02 980 980 965 965 2,500
2026/06/01 970 982 970 971 4,600
2026/05/29 961 976 961 965 4,100
2026/05/28 963 970 959 961 4,300
2026/05/27 968 993 962 963 5,600
2026/05/26 980 1,079 969 973 34,900
2026/05/25 948 980 948 980 13,400
2026/05/22 946 949 940 943 7,000
2026/05/21 945 947 938 942 5,700
2026/05/20 935 946 933 933 8,900
2026/05/19 934 938 932 932 10,500
2026/05/18 932 940 924 933 11,600
2026/05/15 958 963 916 938 41,600
2026/05/14 978 980 957 957 9,300
2026/05/13 967 990 967 990 2,000
2026/05/12 966 978 966 975 3,100
2026/05/11 956 968 956 965 8,100
2026/05/08 954 960 953 959 6,100
2026/05/07 973 973 953 954 8,900
2026/05/01 970 970 958 958 10,100
2026/04/30 979 979 968 968 6,700
2026/04/28 978 979 974 979 4,100
2026/04/27 977 984 975 981 4,000
2026/04/24 976 987 976 977 2,600
2026/04/23 982 988 976 976 3,800
2026/04/22 982 991 981 981 4,800
2026/04/21 996 996 982 983 4,600
2026/04/20 993 997 990 990 4,000
2026/04/17 998 998 992 997 3,000
2026/04/16 1,001 1,002 991 998 5,600
2026/04/15 1,000 1,002 999 1,000 3,400
2026/04/14 993 998 990 998 4,300
2026/04/13 991 993 985 988 5,200
2026/04/10 999 999 982 994 5,900
2026/04/09 996 996 988 988 4,900
2026/04/08 992 1,000 992 995 6,600
2026/04/07 984 991 984 987 3,800
2026/04/06 978 989 977 986 5,400
2026/04/03 978 980 970 977 4,300
2026/03/27 1,030 1,041 1,023 1,027 37,300
2026/03/26 1,040 1,040 1,021 1,027 19,700
2026/03/25 1,029 1,038 1,029 1,032 14,200
2026/03/24 1,029 1,030 1,025 1,029 9,800
2026/03/23 1,031 1,031 1,020 1,022 12,200
2026/03/19 1,036 1,036 1,023 1,030 12,100
2026/03/18 1,040 1,041 1,033 1,035 13,200
2026/03/17 1,041 1,042 1,033 1,035 8,400
2026/03/16 1,039 1,040 1,031 1,036 10,700
2026/03/13 1,033 1,037 1,030 1,037 6,300
2026/03/12 1,029 1,034 1,027 1,034 7,300
2026/03/11 1,027 1,035 1,025 1,033 12,900
2026/03/10 1,026 1,027 1,014 1,027 11,300
2026/03/09 1,011 1,019 1,006 1,018 11,800
2026/03/06 1,016 1,024 1,010 1,022 8,800
2026/03/05 1,015 1,027 1,011 1,016 15,500
2026/03/04 1,001 1,009 999 1,000 23,800
2026/03/03 1,025 1,026 1,012 1,015 21,400
2026/03/02 1,015 1,025 1,010 1,021 32,400
2026/02/27 1,005 1,008 997 1,007 15,400
2026/02/26 1,000 1,005 997 1,001 14,700
2026/02/25 991 1,000 989 996 10,000
2026/02/24 1,004 1,004 985 991 32,400
2026/02/20 1,002 1,002 995 1,000 11,200
2026/02/19 1,009 1,009 1,003 1,005 8,400
2026/02/18 1,008 1,008 1,000 1,006 12,800
2026/02/17 1,000 1,007 996 1,000 13,700
2026/02/16 1,001 1,001 991 995 16,800
2026/02/13 1,012 1,018 995 995 28,000
2026/02/12 1,017 1,018 1,006 1,012 6,100
2026/02/10 1,003 1,012 1,000 1,010 9,100
2026/02/09 1,013 1,015 1,001 1,001 14,300
2026/02/06 1,007 1,010 1,004 1,008 8,900
2026/02/05 1,014 1,015 1,003 1,015 23,000
2026/02/04 1,020 1,022 1,011 1,019 8,300
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

このページの先頭へ