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
2018/12/28 619 622 600 600 20,500
2018/12/27 645 651 620 639 16,300
2018/12/26 580 618 577 585 11,300
2018/12/25 580 590 542 560 49,200
2018/12/21 644 674 585 637 120,200
2018/12/20 664 679 644 654 23,800
2018/12/19 680 700 671 694 12,000
2018/12/18 704 713 680 684 19,900
2018/12/17 751 752 732 733 11,800
2018/12/14 783 783 751 761 29,100
2018/12/13 750 769 742 750 9,900
2018/12/12 718 752 718 735 14,000
2018/12/11 730 738 710 718 16,400
2018/12/10 751 755 720 731 23,700
2018/12/07 764 772 751 758 9,700
2018/12/06 789 797 752 762 18,100
2018/12/05 795 810 771 797 14,500
2018/12/04 831 841 805 814 20,200
2018/12/03 799 833 797 831 23,000
2018/11/30 787 801 783 795 8,700
2018/11/29 791 814 788 799 29,100
2018/11/28 761 817 761 798 35,200
2018/11/27 784 785 757 774 8,900
2018/11/26 727 786 727 784 19,600
2018/11/22 716 748 713 742 24,100
2018/11/21 731 744 711 713 29,400
2018/11/20 758 759 747 750 13,600
2018/11/19 764 792 756 770 16,900
2018/11/16 777 777 758 772 8,500
2018/11/15 779 779 757 764 12,600
2018/11/14 782 790 757 765 19,800
2018/11/13 763 793 750 782 29,800
2018/11/12 808 814 788 808 29,800
2018/11/09 806 825 789 808 20,300
2018/11/08 811 841 800 806 53,200
2018/11/07 777 805 772 788 12,000
2018/11/06 817 817 777 785 15,800
2018/11/05 794 828 794 811 15,900
2018/11/02 785 812 785 807 15,800
2018/11/01 794 811 775 783 20,100
2018/10/31 766 794 766 779 26,700
2018/10/30 744 775 733 765 20,800
2018/10/29 769 785 733 744 34,400
2018/10/26 770 776 732 758 40,100
2018/10/25 748 782 740 740 42,800
2018/10/24 806 806 779 790 16,800
2018/10/23 814 822 791 791 22,300
2018/10/22 823 823 803 814 12,600
2018/10/19 806 828 803 823 27,500
2018/10/18 865 865 816 831 54,800
2018/10/17 823 898 819 873 223,800
2018/10/16 727 775 727 764 17,200
2018/10/15 759 761 734 734 15,600
2018/10/12 735 783 731 764 23,900
2018/10/11 732 769 732 743 69,600
2018/10/10 788 802 788 792 9,700
2018/10/09 804 805 789 789 9,200
2018/10/05 803 812 791 809 16,700
2018/10/04 809 819 797 814 8,000
2018/10/03 809 818 790 815 23,400
2018/10/02 824 824 796 811 15,100
2018/10/01 821 830 811 822 13,900
2018/09/28 830 839 821 824 12,000
2018/09/27 815 834 809 825 24,900
2018/09/26 791 808 791 800 19,300
2018/09/25 801 807 792 798 11,400
2018/09/21 803 807 798 807 14,500
2018/09/20 807 818 791 808 17,000
2018/09/19 796 807 787 807 7,900
2018/09/18 805 818 800 800 9,900
2018/09/14 790 806 785 805 10,900
2018/09/13 783 795 776 784 11,300
2018/09/12 802 809 776 782 28,500
2018/09/11 811 819 809 811 5,500
2018/09/10 803 818 803 812 3,100
2018/09/07 805 828 790 814 17,800
2018/09/06 844 844 803 805 20,400
2018/09/05 831 845 823 842 7,600
2018/09/04 827 864 827 846 10,300
2018/09/03 825 843 815 842 9,100
2018/08/31 820 833 799 825 31,200
2018/08/30 848 850 818 820 41,600
2018/08/29 829 852 829 848 14,400
2018/08/28 846 846 829 829 18,800
2018/08/27 851 858 832 846 28,800
2018/08/24 810 859 810 850 26,400
2018/08/23 806 826 798 806 21,300
2018/08/22 771 813 766 811 56,500
2018/08/21 784 795 770 779 30,300
2018/08/20 796 814 787 793 12,100
2018/08/17 799 820 791 798 26,100
2018/08/16 800 801 763 789 30,500
2018/08/15 809 809 778 800 19,900
2018/08/14 830 830 800 812 23,000
2018/08/13 818 833 767 800 173,300
2018/08/10 916 939 900 901 22,000
2018/08/09 914 931 907 919 23,600
2018/08/08 895 925 895 923 20,800
2018/08/07 933 935 904 923 22,800
2018/08/06 935 945 922 933 18,300
2018/08/03 966 972 940 950 20,700
2018/08/02 980 988 959 970 27,100
2018/08/01 978 991 971 987 10,000
2018/07/31 998 1,006 962 977 26,700
2018/07/30 1,004 1,011 996 998 20,600
2018/07/27 1,039 1,045 997 1,006 42,200
2018/07/26 1,001 1,039 990 1,039 43,600
2018/07/25 1,009 1,041 990 992 48,900
2018/07/24 992 1,064 979 1,018 146,500
2018/07/23 976 1,020 963 982 66,600
2018/07/20 951 994 942 977 50,300
2018/07/19 971 971 939 951 29,400
2018/07/18 945 976 939 972 27,800
2018/07/17 985 987 941 942 27,300
2018/07/13 968 987 966 970 19,100
2018/07/12 963 993 952 967 28,400
2018/07/11 964 970 939 952 41,300
2018/07/10 990 1,008 973 976 68,600
2018/07/09 988 1,003 970 999 32,100
2018/07/06 924 990 918 987 70,900
2018/07/05 1,000 1,007 910 917 123,400
2018/07/04 999 1,029 987 1,012 59,300
2018/07/03 983 1,019 982 1,007 56,100
2018/07/02 1,000 1,042 980 982 75,100
2018/06/29 993 1,024 993 1,019 39,700
2018/06/28 1,002 1,015 977 1,000 45,000
2018/06/27 1,020 1,027 1,000 1,004 45,000
2018/06/26 976 1,048 975 1,019 100,500
2018/06/25 1,043 1,074 1,000 1,004 118,700
2018/06/22 1,057 1,084 1,036 1,073 94,400
2018/06/21 1,097 1,139 1,073 1,073 137,100
2018/06/20 1,178 1,188 1,034 1,112 360,900
2018/06/19 1,286 1,300 1,172 1,194 213,000
2018/06/18 1,309 1,359 1,250 1,283 175,600
2018/06/15 1,418 1,418 1,293 1,305 221,800
2018/06/14 1,428 1,441 1,360 1,367 308,800
2018/06/13 1,350 1,419 1,290 1,419 560,500
2018/06/12 1,250 1,348 1,226 1,348 267,000
2018/06/11 1,233 1,265 1,180 1,232 150,000
2018/06/08 1,238 1,253 1,201 1,206 70,900
2018/06/07 1,168 1,225 1,168 1,210 88,700
2018/06/06 1,170 1,220 1,150 1,162 89,600
2018/06/05 1,250 1,287 1,136 1,170 168,900
2018/06/04 1,203 1,280 1,160 1,235 247,200
2018/06/01 1,299 1,330 1,222 1,233 161,800
2018/05/31 1,290 1,336 1,255 1,274 293,300
2018/05/30 1,238 1,388 1,221 1,260 757,800
2018/05/29 1,240 1,303 1,154 1,287 474,300
2018/05/28 1,177 1,269 1,175 1,226 207,000
2018/05/25 1,201 1,275 1,171 1,188 323,700
2018/05/24 1,130 1,240 1,101 1,223 409,700
2018/05/23 1,141 1,180 1,115 1,122 162,100
2018/05/22 1,155 1,228 1,114 1,160 626,100
2018/05/21 1,034 1,147 1,034 1,130 525,200
2018/05/18 1,030 1,046 995 999 90,400
2018/05/17 1,024 1,053 1,017 1,029 76,300
2018/05/16 1,038 1,078 1,014 1,017 92,300
2018/05/15 1,014 1,048 1,002 1,010 105,800
2018/05/14 1,046 1,053 990 999 119,100
2018/05/11 1,061 1,077 1,050 1,055 45,500
2018/05/10 1,088 1,099 1,040 1,080 85,200
2018/05/09 1,164 1,185 1,100 1,101 145,800
2018/05/08 1,097 1,175 1,097 1,141 126,600
2018/05/07 1,103 1,160 1,072 1,104 146,700
2018/05/02 1,126 1,176 1,093 1,113 207,000
2018/05/01 1,072 1,215 1,059 1,125 855,900
2018/04/27 1,132 1,152 1,033 1,042 480,600
2018/04/26 1,200 1,275 1,140 1,159 1,365,600
2018/04/25 1,128 1,398 1,116 1,240 5,024,800
2018/04/24 1,112 1,166 1,078 1,098 345,800
2018/04/23 1,158 1,210 1,068 1,133 1,156,400
2018/04/20 960 1,098 953 1,098 922,200
2018/04/19 925 950 904 948 77,100
2018/04/18 885 932 885 922 50,900
2018/04/17 857 906 857 883 65,400
2018/04/16 909 913 857 857 99,600
2018/04/13 911 925 903 909 38,300
2018/04/12 925 940 904 914 63,900
2018/04/11 919 940 904 940 74,300
2018/04/10 917 925 890 914 124,700
2018/04/09 922 945 905 927 121,000
2018/04/06 998 1,020 925 930 236,800
2018/04/05 1,000 1,010 971 987 119,800
2018/04/04 1,023 1,045 965 979 219,600
2018/04/03 992 1,065 976 1,017 363,500
2018/04/02 1,050 1,080 1,006 1,006 300,000
2018/03/30 1,038 1,164 1,020 1,067 1,088,300
2018/03/29 1,203 1,380 1,156 1,218 1,874,300
2018/03/28 1,060 1,285 1,035 1,218 1,238,900
2018/03/27 1,188 1,189 996 1,031 844,900
2018/03/26 933 1,068 926 1,068 547,400
2018/03/23 980 985 905 918 303,800
2018/03/22 924 1,052 923 1,030 256,200
2018/03/20 957 966 906 915 97,000
2018/03/19 948 1,007 881 972 158,100
2018/03/16 983 991 934 940 95,700
2018/03/15 975 997 945 961 150,300
2018/03/14 877 985 877 976 240,600
2018/03/13 871 910 863 891 81,900
2018/03/12 925 932 866 884 247,200
2018/03/09 853 891 841 885 75,700
2018/03/08 824 850 824 828 37,900
2018/03/07 841 841 809 823 27,400
2018/03/06 815 847 807 827 30,700
2018/03/05 855 860 798 800 70,400
2018/03/02 835 853 827 844 57,900
2018/03/01 873 888 846 864 75,500
2018/02/28 847 871 843 859 20,500
2018/02/27 890 896 851 855 86,600
2018/02/26 895 918 878 878 40,000
2018/02/23 890 890 866 886 39,900
2018/02/22 919 919 878 893 120,000
2018/02/21 897 973 897 947 65,000
2018/02/20 903 910 892 903 34,100
2018/02/19 877 940 876 921 50,400
2018/02/16 853 889 849 881 42,600
2018/02/15 823 874 823 862 63,000
2018/02/14 851 867 783 822 92,100
2018/02/13 883 883 833 858 132,800
2018/02/09 885 922 865 898 101,100
2018/02/08 911 956 894 930 123,800
2018/02/07 993 993 902 902 128,900
2018/02/06 940 982 833 899 327,600
2018/02/05 1,100 1,104 1,057 1,067 75,100
2018/02/02 1,197 1,197 1,051 1,170 264,500
2018/02/01 1,145 1,169 1,136 1,143 68,900
2018/01/31 1,220 1,249 1,136 1,136 237,800
2018/01/30 1,279 1,279 1,193 1,257 171,400
2018/01/29 1,237 1,288 1,210 1,249 210,100
2018/01/26 1,224 1,224 1,187 1,192 57,800
2018/01/25 1,193 1,235 1,176 1,197 107,500
2018/01/24 1,172 1,195 1,163 1,193 111,600
2018/01/23 1,163 1,299 1,162 1,195 449,300
2018/01/22 1,190 1,210 1,160 1,173 107,700
2018/01/19 1,164 1,193 1,131 1,165 109,400
2018/01/18 1,160 1,205 1,120 1,164 213,500
2018/01/17 1,220 1,230 1,135 1,143 295,000
2018/01/16 1,285 1,296 1,180 1,280 531,100
2018/01/15 1,267 1,360 1,256 1,320 546,600
2018/01/12 1,353 1,404 1,245 1,280 1,044,300
2018/01/11 1,541 1,624 1,400 1,413 2,400,200
2018/01/10 1,348 1,618 1,303 1,570 6,385,400
2018/01/09 1,316 1,318 1,316 1,318 260,200
2018/01/05 882 1,018 881 1,018 531,300
2018/01/04 837 879 837 868 47,800

このページの先頭へ