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
2020/12/30 546 557 546 555 3,900
2020/12/29 543 555 540 547 5,600
2020/12/28 556 564 548 553 29,600
2020/12/25 556 556 543 546 7,300
2020/12/24 531 550 531 550 7,600
2020/12/23 530 541 530 538 4,200
2020/12/22 558 558 531 531 6,900
2020/12/21 579 579 556 558 3,300
2020/12/18 579 579 558 570 5,200
2020/12/17 583 583 564 580 5,900
2020/12/16 584 584 558 563 7,600
2020/12/15 542 582 535 582 17,700
2020/12/14 521 543 521 543 4,700
2020/12/11 555 555 525 531 8,700
2020/12/10 540 545 525 545 4,500
2020/12/09 520 540 512 540 13,900
2020/12/08 510 531 506 520 44,200
2020/12/07 539 539 520 520 4,700
2020/12/04 545 549 533 533 2,800
2020/12/03 551 551 544 550 1,700
2020/12/02 556 557 531 550 9,100
2020/12/01 538 558 533 556 8,500
2020/11/30 544 544 531 536 6,000
2020/11/27 529 549 522 549 9,700
2020/11/26 514 534 514 529 4,300
2020/11/25 514 522 508 514 19,600
2020/11/24 518 520 510 510 6,000
2020/11/20 521 521 508 508 3,400
2020/11/19 515 515 501 501 4,500
2020/11/18 511 520 506 511 10,200
2020/11/17 548 553 508 514 18,300
2020/11/16 572 585 541 545 14,500
2020/11/13 585 595 581 582 3,100
2020/11/12 596 597 575 581 6,400
2020/11/11 578 604 569 591 14,600
2020/11/10 624 633 581 585 20,900
2020/11/09 628 638 611 620 11,300
2020/11/06 620 639 620 638 4,100
2020/11/05 607 619 606 619 3,200
2020/11/04 625 625 606 607 6,600
2020/11/02 633 640 610 622 5,100
2020/10/30 623 640 620 633 9,700
2020/10/29 611 639 608 633 4,100
2020/10/28 609 620 605 618 5,200
2020/10/27 597 619 589 619 14,600
2020/10/26 621 625 601 601 10,000
2020/10/23 645 645 620 626 7,000
2020/10/22 664 666 616 641 6,900
2020/10/21 664 664 648 659 6,200
2020/10/20 660 688 645 674 35,100
2020/10/19 675 675 652 660 12,400
2020/10/16 686 689 678 685 20,100
2020/10/15 706 706 682 691 14,100
2020/10/14 698 709 695 703 7,400
2020/10/13 701 710 696 706 12,700
2020/10/12 713 728 702 702 12,800
2020/10/09 720 720 695 707 27,000
2020/10/08 715 715 696 711 34,100
2020/10/07 733 762 721 724 45,200
2020/10/06 751 818 713 736 168,800
2020/10/05 693 770 680 750 154,100
2020/10/02 681 780 660 685 442,000
2020/09/30 700 714 685 714 342,800
2020/09/29 609 616 601 614 7,400
2020/09/28 611 618 602 609 10,800
2020/09/25 584 625 584 601 17,300
2020/09/24 577 660 577 582 77,700
2020/09/23 600 611 580 580 30,100
2020/09/18 582 685 553 602 267,400
2020/09/17 575 597 575 585 16,300
2020/09/16 571 586 571 581 30,200
2020/09/15 539 570 539 561 5,000
2020/09/14 549 559 542 549 4,200
2020/09/11 570 570 535 549 10,800
2020/09/10 590 590 574 574 8,100
2020/09/09 606 606 586 590 9,600
2020/09/08 570 618 560 608 24,500
2020/09/07 570 577 560 577 9,100
2020/09/04 516 569 516 569 21,800
2020/09/03 525 540 524 532 18,400
2020/09/02 511 552 505 545 20,700
2020/09/01 507 508 495 504 3,000
2020/08/31 497 505 494 503 9,000
2020/08/28 505 520 488 489 21,300
2020/08/27 523 525 500 500 18,100
2020/08/26 507 526 499 516 22,900
2020/08/25 481 515 477 515 21,400
2020/08/24 464 477 464 477 3,300
2020/08/21 463 472 458 472 5,000
2020/08/20 471 471 463 466 4,200
2020/08/19 464 468 446 459 13,600
2020/08/18 465 466 465 466 900
2020/08/17 468 470 464 467 1,100
2020/08/14 467 471 454 459 11,800
2020/08/13 477 477 467 467 1,100
2020/08/12 477 482 473 479 3,200
2020/08/11 474 474 461 469 6,800
2020/08/07 465 491 464 491 11,200
2020/08/06 443 472 443 471 6,700
2020/08/05 446 449 443 443 900
2020/08/04 458 458 446 454 700
2020/08/03 428 445 427 445 3,100
2020/07/31 450 450 434 434 5,500
2020/07/30 459 459 452 452 1,300
2020/07/29 459 459 453 453 2,200
2020/07/28 458 475 458 462 3,300
2020/07/27 473 473 458 458 4,000
2020/07/22 457 463 447 457 5,200
2020/07/21 467 467 457 457 2,200
2020/07/20 458 462 455 461 6,000
2020/07/17 476 476 458 458 19,200
2020/07/16 466 478 466 474 4,000
2020/07/15 465 476 465 470 6,600
2020/07/14 469 478 466 466 9,000
2020/07/13 470 474 470 474 2,100
2020/07/10 471 486 470 470 15,500
2020/07/09 473 484 463 471 22,200
2020/07/08 474 474 461 465 12,100
2020/07/07 467 467 455 459 10,700
2020/07/06 449 462 444 455 11,800
2020/07/03 467 467 445 450 14,000
2020/07/02 503 503 460 465 18,300
2020/07/01 514 514 486 503 11,300
2020/06/30 523 523 491 504 11,200
2020/06/29 556 556 504 518 18,900
2020/06/26 542 553 510 522 9,000
2020/06/25 560 560 540 541 5,700
2020/06/24 559 565 550 565 6,000
2020/06/23 563 565 544 554 11,300
2020/06/22 565 565 551 553 3,400
2020/06/19 559 559 547 555 2,100
2020/06/18 551 557 542 546 5,900
2020/06/17 546 555 526 541 5,700
2020/06/16 523 544 513 536 7,000
2020/06/15 542 542 502 505 18,300
2020/06/12 540 556 532 540 30,700
2020/06/11 608 608 566 566 14,200
2020/06/10 611 611 593 600 7,300
2020/06/09 608 619 585 612 12,400
2020/06/08 642 642 580 581 32,500
2020/06/05 590 606 590 602 24,100
2020/06/04 605 614 587 594 38,900
2020/06/03 587 597 578 596 35,400
2020/06/02 588 588 567 571 37,900
2020/06/01 551 577 551 577 32,500
2020/05/29 536 557 534 549 12,000
2020/05/28 533 549 530 542 18,800
2020/05/27 531 531 520 531 8,000
2020/05/26 539 541 521 527 14,500
2020/05/25 528 540 521 539 36,000
2020/05/22 541 546 521 538 12,500
2020/05/21 521 550 521 540 7,300
2020/05/20 536 537 515 521 9,800
2020/05/19 552 552 532 536 3,100
2020/05/18 556 556 522 537 2,500
2020/05/15 531 550 525 542 8,800
2020/05/14 557 561 526 527 15,400
2020/05/13 565 574 556 567 10,900
2020/05/12 545 582 535 575 24,000
2020/05/11 540 540 505 525 47,900
2020/05/08 598 607 555 580 112,400
2020/05/07 508 560 508 548 46,800
2020/05/01 496 520 484 505 35,100
2020/04/30 499 500 482 488 17,300
2020/04/28 494 499 480 488 11,000
2020/04/27 488 509 481 494 27,800
2020/04/24 501 520 466 493 101,000
2020/04/23 448 461 446 461 10,500
2020/04/22 434 490 434 439 27,000
2020/04/21 483 483 426 437 32,700
2020/04/20 478 501 478 490 22,500
2020/04/17 498 512 472 473 40,600
2020/04/16 471 525 465 504 80,100
2020/04/15 479 503 455 463 43,500
2020/04/14 470 488 465 471 25,000
2020/04/13 486 510 461 462 56,100
2020/04/10 435 495 433 493 127,300
2020/04/09 437 459 419 419 24,300
2020/04/08 442 447 417 429 24,000
2020/04/07 481 481 441 450 50,000
2020/04/06 445 495 428 477 70,400
2020/04/03 435 555 422 453 268,900
2020/04/02 423 505 420 475 166,400
2020/04/01 392 429 375 429 86,300
2020/03/31 381 436 348 349 78,400
2020/03/30 356 365 334 362 6,000
2020/03/27 379 379 342 356 14,100
2020/03/26 374 383 365 377 8,000
2020/03/25 372 400 365 397 10,500
2020/03/24 337 357 332 354 8,400
2020/03/23 330 337 300 337 17,600
2020/03/19 330 338 310 330 9,000
2020/03/18 350 350 330 330 6,500
2020/03/17 314 342 310 334 26,900
2020/03/16 333 350 323 330 27,100
2020/03/13 329 346 301 338 28,800
2020/03/12 390 403 359 369 32,700
2020/03/11 415 432 382 382 36,700
2020/03/10 390 423 377 423 36,700
2020/03/09 485 485 405 412 73,000
2020/03/06 532 532 500 503 46,200
2020/03/05 572 580 545 551 46,500
2020/03/04 567 572 560 562 35,900
2020/03/03 621 649 568 585 149,600
2020/03/02 625 677 585 618 291,900
2020/02/28 660 665 640 665 120,500
2020/02/27 595 685 560 565 199,200
2020/02/26 582 603 582 585 5,600
2020/02/25 565 591 565 571 18,100
2020/02/21 613 613 605 605 3,800
2020/02/20 618 620 613 613 3,400
2020/02/19 613 619 613 619 2,000
2020/02/18 617 637 613 613 5,900
2020/02/17 639 644 614 625 11,200
2020/02/14 650 655 643 653 5,700
2020/02/13 655 658 654 654 1,500
2020/02/12 656 667 655 655 4,600
2020/02/10 675 675 651 657 6,400
2020/02/07 699 699 663 679 20,900
2020/02/06 673 682 646 681 80,700
2020/02/05 668 718 655 718 246,900
2020/02/04 610 639 610 618 6,700
2020/02/03 606 616 600 608 30,000
2020/01/31 623 648 620 621 31,800
2020/01/30 669 669 633 633 26,200
2020/01/29 676 676 667 669 13,700
2020/01/28 675 677 670 673 7,900
2020/01/27 690 691 679 679 14,000
2020/01/24 695 700 691 691 7,700
2020/01/23 703 704 690 695 13,600
2020/01/22 709 710 704 704 2,600
2020/01/21 709 715 706 713 3,700
2020/01/20 710 715 706 709 1,900
2020/01/17 706 711 705 710 4,500
2020/01/16 711 722 711 711 4,100
2020/01/15 720 720 708 708 6,900
2020/01/14 720 722 712 714 8,700
2020/01/10 700 727 700 720 15,900
2020/01/09 699 707 696 699 5,500
2020/01/08 707 710 690 694 14,000
2020/01/07 706 717 693 704 15,400
2020/01/06 705 720 701 706 8,200

このページの先頭へ