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
2021/12/30 1,419 1,419 1,301 1,329 348,500
2021/12/29 1,515 1,537 1,377 1,420 246,100
2021/12/28 1,603 1,631 1,480 1,496 226,100
2021/12/27 1,610 1,631 1,521 1,592 164,300
2021/12/24 1,526 1,645 1,520 1,597 307,800
2021/12/23 1,428 1,553 1,408 1,496 286,000
2021/12/22 1,415 1,440 1,360 1,383 133,700
2021/12/21 1,471 1,525 1,381 1,415 262,900
2021/12/20 1,461 1,493 1,376 1,411 177,800
2021/12/17 1,415 1,508 1,356 1,474 324,200
2021/12/16 1,290 1,480 1,288 1,416 330,000
2021/12/15 1,328 1,390 1,261 1,283 92,100
2021/12/14 1,269 1,332 1,252 1,325 95,400
2021/12/13 1,350 1,460 1,265 1,296 211,600
2021/12/10 1,286 1,354 1,230 1,338 105,800
2021/12/09 1,372 1,437 1,286 1,286 167,700
2021/12/08 1,301 1,395 1,271 1,360 110,800
2021/12/07 1,327 1,366 1,281 1,298 83,400
2021/12/06 1,315 1,327 1,231 1,287 84,000
2021/12/03 1,180 1,375 1,165 1,316 170,600
2021/12/02 1,324 1,351 1,189 1,189 184,400
2021/12/01 1,202 1,428 1,124 1,354 531,400
2021/11/30 1,089 1,237 1,089 1,217 126,000
2021/11/29 1,130 1,130 1,060 1,061 49,900
2021/11/26 1,120 1,144 1,085 1,139 34,300
2021/11/25 1,200 1,238 1,135 1,135 51,600
2021/11/24 1,180 1,220 1,150 1,199 33,500
2021/11/22 1,166 1,177 1,113 1,171 29,400
2021/11/19 1,201 1,230 1,127 1,155 45,300
2021/11/18 1,180 1,248 1,164 1,183 47,200
2021/11/17 1,211 1,220 1,162 1,202 69,100
2021/11/16 1,241 1,318 1,211 1,241 101,300
2021/11/15 1,120 1,285 1,120 1,271 207,900
2021/11/12 1,103 1,184 1,051 1,114 265,700
2021/11/11 980 1,101 980 1,101 370,700
2021/11/10 952 974 936 951 37,800
2021/11/09 978 983 930 955 38,500
2021/11/08 997 1,028 960 964 63,000
2021/11/05 1,042 1,065 977 1,006 101,100
2021/11/04 958 1,108 957 1,049 315,500
2021/11/02 919 964 918 958 39,900
2021/11/01 953 958 922 922 35,500
2021/10/29 935 939 919 939 9,500
2021/10/28 932 965 919 935 33,900
2021/10/27 945 945 920 932 11,600
2021/10/26 915 949 915 945 15,800
2021/10/25 940 969 912 913 29,600
2021/10/22 917 950 900 940 13,800
2021/10/21 925 928 883 915 46,500
2021/10/20 984 984 915 924 32,600
2021/10/19 967 997 930 971 62,000
2021/10/18 970 1,000 960 967 70,900
2021/10/15 1,009 1,013 923 940 107,200
2021/10/14 968 997 948 994 62,600
2021/10/13 913 993 891 975 217,500
2021/10/12 848 883 834 883 24,500
2021/10/11 848 858 834 848 17,300
2021/10/08 849 871 825 842 29,500
2021/10/07 858 871 827 845 69,500
2021/10/06 901 905 841 846 191,900
2021/10/05 835 930 833 919 871,700
2021/10/04 814 818 781 798 14,100
2021/10/01 802 814 785 805 13,600
2021/09/30 800 815 790 802 14,800
2021/09/29 772 798 772 793 6,900
2021/09/28 788 800 782 798 6,600
2021/09/27 815 815 784 799 17,600
2021/09/24 786 814 779 800 27,100
2021/09/22 793 799 773 786 8,500
2021/09/21 754 788 752 788 17,600
2021/09/17 771 782 750 782 7,900
2021/09/16 764 774 755 760 6,200
2021/09/15 779 779 765 778 5,000
2021/09/14 767 790 765 780 8,500
2021/09/13 774 774 763 765 4,900
2021/09/10 769 777 763 777 11,200
2021/09/09 755 766 746 762 3,500
2021/09/08 757 767 741 759 12,600
2021/09/07 762 778 754 769 6,400
2021/09/06 788 788 765 779 12,800
2021/09/03 724 795 712 747 26,900
2021/09/02 732 739 710 722 7,600
2021/09/01 768 768 731 731 9,400
2021/08/31 763 770 757 760 6,600
2021/08/30 788 788 757 766 6,800
2021/08/27 777 788 752 788 15,200
2021/08/26 767 800 762 789 43,800
2021/08/25 720 745 720 740 37,800
2021/08/24 698 700 675 698 11,100
2021/08/23 692 692 677 680 3,700
2021/08/20 670 740 670 685 38,200
2021/08/19 668 683 661 670 2,900
2021/08/18 656 681 646 677 12,700
2021/08/17 688 698 664 665 13,000
2021/08/16 701 702 678 682 14,100
2021/08/13 731 739 693 701 48,900
2021/08/12 761 807 738 750 306,500
2021/08/11 775 775 775 775 28,000
2021/08/10 664 680 661 675 3,600
2021/08/06 671 672 654 672 2,300
2021/08/05 642 665 642 663 8,100
2021/08/04 674 674 662 662 500
2021/08/03 674 678 674 678 8,800
2021/08/02 665 677 665 676 1,600
2021/07/30 670 670 659 665 3,000
2021/07/29 649 670 649 670 11,500
2021/07/28 659 669 649 659 9,900
2021/07/27 666 670 662 662 2,700
2021/07/26 672 672 655 666 2,100
2021/07/21 671 671 662 662 800
2021/07/20 689 689 689 689 100
2021/07/19 682 682 652 679 7,000
2021/07/16 692 699 691 698 600
2021/07/15 671 682 670 682 1,200
2021/07/14 693 693 679 679 1,100
2021/07/13 689 700 676 689 1,800
2021/07/12 678 689 678 689 500
2021/07/09 668 676 658 676 7,700
2021/07/08 685 690 681 690 400
2021/07/07 681 691 681 691 2,900
2021/07/06 689 701 689 701 1,700
2021/07/05 705 705 694 695 3,600
2021/07/02 705 710 702 710 500
2021/07/01 709 712 705 705 800
2021/06/30 719 719 704 710 1,000
2021/06/29 704 713 704 713 500
2021/06/28 721 721 706 714 3,000
2021/06/25 691 707 691 706 1,000
2021/06/24 700 710 691 691 1,400
2021/06/23 698 712 692 700 3,700
2021/06/22 719 719 698 703 3,800
2021/06/21 667 689 667 684 2,700
2021/06/18 712 717 702 702 2,800
2021/06/17 707 728 705 711 2,300
2021/06/16 701 717 701 717 2,100
2021/06/15 733 734 704 710 10,700
2021/06/14 723 724 714 724 700
2021/06/11 717 733 715 724 2,800
2021/06/10 719 730 710 727 3,600
2021/06/09 719 722 704 722 1,300
2021/06/08 713 719 705 719 2,400
2021/06/07 697 716 697 713 4,300
2021/06/04 705 710 697 697 3,400
2021/06/03 690 706 690 706 1,600
2021/06/02 695 703 687 690 3,700
2021/06/01 683 723 673 686 15,400
2021/05/31 695 701 683 683 4,000
2021/05/28 689 691 682 690 2,300
2021/05/27 699 699 688 690 2,000
2021/05/26 698 698 680 693 1,400
2021/05/25 697 699 690 694 1,500
2021/05/24 700 700 688 696 1,800
2021/05/21 707 707 691 700 1,700
2021/05/20 674 699 674 699 3,900
2021/05/19 650 729 650 684 11,300
2021/05/18 631 654 631 654 8,800
2021/05/17 692 692 631 631 11,400
2021/05/14 686 692 680 692 2,800
2021/05/13 692 697 683 683 3,500
2021/05/12 700 704 688 690 12,400
2021/05/11 788 789 702 702 55,600
2021/05/10 734 759 734 758 12,400
2021/05/07 722 727 717 719 4,300
2021/05/06 716 729 713 724 5,700
2021/04/30 726 726 705 714 4,800
2021/04/28 737 737 726 729 800
2021/04/27 737 737 730 730 1,400
2021/04/26 702 720 702 711 1,700
2021/04/23 717 717 700 704 8,700
2021/04/22 739 742 715 722 5,800
2021/04/21 730 738 721 736 3,700
2021/04/20 730 739 726 730 4,700
2021/04/19 741 746 738 738 4,800
2021/04/16 742 747 738 741 5,400
2021/04/15 759 762 742 742 8,000
2021/04/14 789 789 757 758 5,000
2021/04/13 786 795 781 781 5,900
2021/04/12 760 795 760 795 6,300
2021/04/09 762 769 758 760 7,600
2021/04/08 759 775 759 761 4,300
2021/04/07 768 778 766 773 3,900
2021/04/06 777 802 770 770 20,400
2021/04/05 784 789 770 776 13,800
2021/04/02 796 803 786 786 8,600
2021/04/01 795 798 790 796 10,000
2021/03/31 801 803 787 787 9,800
2021/03/30 808 816 790 812 21,700
2021/03/29 848 862 810 838 52,200
2021/03/26 773 828 750 818 42,700
2021/03/25 790 819 723 799 205,200
2021/03/24 794 794 794 794 7,200
2021/03/23 705 705 691 694 2,200
2021/03/22 715 720 689 709 6,000
2021/03/19 705 715 705 715 4,600
2021/03/18 712 714 705 705 1,900
2021/03/17 683 715 680 715 8,300
2021/03/16 672 687 666 687 10,900
2021/03/15 685 687 667 671 4,700
2021/03/12 686 696 676 685 3,400
2021/03/11 692 693 672 687 4,500
2021/03/10 665 690 654 684 6,900
2021/03/09 655 667 654 665 6,700
2021/03/08 657 665 653 661 9,700
2021/03/05 647 652 631 641 14,400
2021/03/04 694 694 630 657 32,300
2021/03/03 694 698 684 684 12,300
2021/03/02 719 719 700 709 8,600
2021/03/01 717 717 690 710 11,700
2021/02/26 721 721 677 692 22,100
2021/02/25 757 757 717 731 18,200
2021/02/24 743 755 725 730 20,900
2021/02/22 700 755 700 755 72,000
2021/02/19 717 736 681 681 28,600
2021/02/18 712 736 689 726 43,400
2021/02/17 680 736 680 702 41,800
2021/02/16 677 686 667 680 10,700
2021/02/15 703 705 674 682 16,400
2021/02/12 694 708 688 703 11,500
2021/02/10 698 715 688 708 25,900
2021/02/09 669 699 669 692 24,400
2021/02/08 685 691 662 664 27,900
2021/02/05 704 704 675 685 21,400
2021/02/04 704 704 683 698 27,800
2021/02/03 700 726 675 704 90,400
2021/02/02 683 708 673 687 93,800
2021/02/01 737 774 681 690 431,700
2021/01/29 747 762 712 762 608,800
2021/01/28 662 662 662 662 21,400
2021/01/27 581 581 562 562 11,000
2021/01/26 559 561 552 561 3,700
2021/01/25 556 560 556 559 2,200
2021/01/22 568 569 544 555 10,000
2021/01/21 555 566 555 562 4,400
2021/01/20 550 555 546 546 4,500
2021/01/19 551 558 550 555 3,100
2021/01/18 550 562 550 561 4,700
2021/01/15 568 568 554 560 2,000
2021/01/14 560 560 546 558 11,700
2021/01/13 576 579 548 550 12,100
2021/01/12 555 564 553 554 2,000
2021/01/08 562 574 560 560 2,200
2021/01/07 571 578 556 578 9,900
2021/01/06 561 576 560 575 5,600
2021/01/05 568 568 562 563 1,900
2021/01/04 555 573 551 566 1,500

このページの先頭へ