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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,025 | 1,064 | 1,023 | 1,046 | 16,400 |
| 2022/12/29 | 1,001 | 1,024 | 995 | 1,016 | 9,700 |
| 2022/12/28 | 1,024 | 1,025 | 1,000 | 1,003 | 22,100 |
| 2022/12/27 | 1,027 | 1,040 | 1,022 | 1,034 | 8,700 |
| 2022/12/26 | 1,015 | 1,027 | 1,010 | 1,022 | 15,500 |
| 2022/12/23 | 1,037 | 1,039 | 1,004 | 1,015 | 22,300 |
| 2022/12/22 | 1,051 | 1,068 | 1,040 | 1,041 | 9,500 |
| 2022/12/21 | 1,073 | 1,079 | 1,045 | 1,050 | 24,200 |
| 2022/12/20 | 1,131 | 1,139 | 1,040 | 1,073 | 94,400 |
| 2022/12/19 | 1,150 | 1,153 | 1,130 | 1,131 | 8,700 |
| 2022/12/16 | 1,127 | 1,164 | 1,125 | 1,164 | 13,400 |
| 2022/12/15 | 1,146 | 1,151 | 1,135 | 1,137 | 9,800 |
| 2022/12/14 | 1,163 | 1,164 | 1,146 | 1,146 | 6,700 |
| 2022/12/13 | 1,173 | 1,176 | 1,162 | 1,162 | 3,500 |
| 2022/12/12 | 1,187 | 1,187 | 1,162 | 1,165 | 4,200 |
| 2022/12/09 | 1,170 | 1,184 | 1,163 | 1,184 | 9,400 |
| 2022/12/08 | 1,161 | 1,173 | 1,137 | 1,160 | 14,000 |
| 2022/12/07 | 1,155 | 1,156 | 1,137 | 1,137 | 10,100 |
| 2022/12/06 | 1,151 | 1,173 | 1,149 | 1,162 | 6,600 |
| 2022/12/05 | 1,191 | 1,192 | 1,153 | 1,153 | 13,300 |
| 2022/12/02 | 1,209 | 1,209 | 1,175 | 1,200 | 4,800 |
| 2022/12/01 | 1,242 | 1,242 | 1,169 | 1,191 | 10,900 |
| 2022/11/30 | 1,240 | 1,240 | 1,216 | 1,216 | 3,800 |
| 2022/11/29 | 1,224 | 1,240 | 1,213 | 1,240 | 9,700 |
| 2022/11/28 | 1,261 | 1,265 | 1,237 | 1,250 | 6,700 |
| 2022/11/25 | 1,251 | 1,279 | 1,251 | 1,268 | 13,800 |
| 2022/11/24 | 1,210 | 1,261 | 1,210 | 1,251 | 13,300 |
| 2022/11/22 | 1,223 | 1,223 | 1,206 | 1,209 | 6,300 |
| 2022/11/21 | 1,224 | 1,247 | 1,207 | 1,223 | 10,000 |
| 2022/11/18 | 1,203 | 1,207 | 1,188 | 1,207 | 9,600 |
| 2022/11/17 | 1,199 | 1,201 | 1,185 | 1,200 | 4,500 |
| 2022/11/16 | 1,215 | 1,215 | 1,169 | 1,190 | 18,400 |
| 2022/11/15 | 1,223 | 1,223 | 1,202 | 1,212 | 11,500 |
| 2022/11/14 | 1,158 | 1,237 | 1,158 | 1,231 | 62,200 |
| 2022/11/11 | 1,170 | 1,170 | 1,144 | 1,146 | 13,200 |
| 2022/11/10 | 1,124 | 1,168 | 1,124 | 1,168 | 17,900 |
| 2022/11/09 | 1,122 | 1,133 | 1,121 | 1,132 | 4,300 |
| 2022/11/08 | 1,163 | 1,170 | 1,115 | 1,122 | 26,000 |
| 2022/11/07 | 1,130 | 1,130 | 1,112 | 1,112 | 8,000 |
| 2022/11/04 | 1,135 | 1,136 | 1,123 | 1,127 | 4,000 |
| 2022/11/02 | 1,135 | 1,137 | 1,127 | 1,135 | 5,500 |
| 2022/11/01 | 1,129 | 1,137 | 1,118 | 1,137 | 13,400 |
| 2022/10/31 | 1,139 | 1,140 | 1,117 | 1,117 | 11,600 |
| 2022/10/28 | 1,103 | 1,116 | 1,101 | 1,115 | 3,700 |
| 2022/10/27 | 1,101 | 1,109 | 1,093 | 1,107 | 9,700 |
| 2022/10/26 | 1,114 | 1,116 | 1,099 | 1,100 | 5,100 |
| 2022/10/25 | 1,097 | 1,114 | 1,097 | 1,110 | 5,700 |
| 2022/10/24 | 1,111 | 1,119 | 1,092 | 1,092 | 13,200 |
| 2022/10/21 | 1,119 | 1,119 | 1,107 | 1,107 | 7,900 |
| 2022/10/20 | 1,115 | 1,137 | 1,110 | 1,119 | 21,700 |
| 2022/10/19 | 1,178 | 1,186 | 1,114 | 1,140 | 160,400 |
| 2022/10/18 | 1,080 | 1,094 | 1,063 | 1,088 | 16,800 |
| 2022/10/17 | 1,056 | 1,078 | 1,056 | 1,078 | 3,000 |
| 2022/10/14 | 1,077 | 1,080 | 1,054 | 1,071 | 9,200 |
| 2022/10/13 | 1,072 | 1,072 | 1,050 | 1,060 | 3,200 |
| 2022/10/12 | 1,072 | 1,080 | 1,056 | 1,080 | 11,600 |
| 2022/10/11 | 1,081 | 1,098 | 1,064 | 1,072 | 7,500 |
| 2022/10/07 | 1,103 | 1,111 | 1,089 | 1,099 | 5,700 |
| 2022/10/06 | 1,123 | 1,138 | 1,103 | 1,103 | 12,500 |
| 2022/10/05 | 1,127 | 1,138 | 1,099 | 1,110 | 6,500 |
| 2022/10/04 | 1,126 | 1,134 | 1,109 | 1,127 | 6,400 |
| 2022/10/03 | 1,068 | 1,108 | 1,054 | 1,108 | 7,100 |
| 2022/09/30 | 1,078 | 1,088 | 1,061 | 1,069 | 10,000 |
| 2022/09/29 | 1,030 | 1,098 | 1,030 | 1,096 | 32,900 |
| 2022/09/28 | 1,047 | 1,060 | 1,016 | 1,016 | 12,200 |
| 2022/09/27 | 1,058 | 1,073 | 1,058 | 1,060 | 4,100 |
| 2022/09/26 | 1,085 | 1,085 | 1,040 | 1,050 | 15,500 |
| 2022/09/22 | 1,061 | 1,085 | 1,061 | 1,085 | 6,300 |
| 2022/09/21 | 1,120 | 1,120 | 1,048 | 1,079 | 20,000 |
| 2022/09/20 | 1,132 | 1,148 | 1,114 | 1,122 | 21,400 |
| 2022/09/16 | 1,099 | 1,127 | 1,099 | 1,122 | 6,100 |
| 2022/09/15 | 1,098 | 1,125 | 1,098 | 1,125 | 10,400 |
| 2022/09/14 | 1,097 | 1,119 | 1,097 | 1,099 | 10,000 |
| 2022/09/13 | 1,129 | 1,143 | 1,100 | 1,143 | 33,000 |
| 2022/09/12 | 1,081 | 1,130 | 1,081 | 1,129 | 22,100 |
| 2022/09/09 | 1,073 | 1,080 | 1,065 | 1,079 | 11,100 |
| 2022/09/08 | 1,050 | 1,093 | 1,050 | 1,065 | 31,200 |
| 2022/09/07 | 1,050 | 1,050 | 1,020 | 1,026 | 12,500 |
| 2022/09/06 | 1,045 | 1,060 | 1,034 | 1,053 | 12,100 |
| 2022/09/05 | 1,032 | 1,046 | 1,025 | 1,045 | 11,500 |
| 2022/09/02 | 1,064 | 1,064 | 1,012 | 1,032 | 15,200 |
| 2022/09/01 | 1,078 | 1,078 | 1,032 | 1,034 | 30,500 |
| 2022/08/31 | 1,096 | 1,096 | 1,080 | 1,080 | 7,300 |
| 2022/08/30 | 1,090 | 1,100 | 1,088 | 1,099 | 4,700 |
| 2022/08/29 | 1,095 | 1,107 | 1,078 | 1,079 | 40,600 |
| 2022/08/26 | 1,159 | 1,159 | 1,131 | 1,131 | 13,400 |
| 2022/08/25 | 1,152 | 1,164 | 1,120 | 1,154 | 25,600 |
| 2022/08/24 | 1,130 | 1,145 | 1,116 | 1,145 | 9,000 |
| 2022/08/23 | 1,131 | 1,131 | 1,111 | 1,130 | 13,200 |
| 2022/08/22 | 1,169 | 1,169 | 1,136 | 1,141 | 13,800 |
| 2022/08/19 | 1,133 | 1,169 | 1,133 | 1,169 | 18,000 |
| 2022/08/18 | 1,133 | 1,133 | 1,104 | 1,133 | 16,300 |
| 2022/08/17 | 1,103 | 1,153 | 1,100 | 1,133 | 30,600 |
| 2022/08/16 | 1,092 | 1,114 | 1,076 | 1,103 | 36,700 |
| 2022/08/15 | 1,125 | 1,126 | 1,085 | 1,085 | 35,900 |
| 2022/08/12 | 1,122 | 1,191 | 1,102 | 1,129 | 82,100 |
| 2022/08/10 | 1,113 | 1,113 | 1,065 | 1,065 | 24,500 |
| 2022/08/09 | 1,112 | 1,140 | 1,112 | 1,113 | 8,600 |
| 2022/08/08 | 1,120 | 1,127 | 1,112 | 1,120 | 10,300 |
| 2022/08/05 | 1,157 | 1,157 | 1,131 | 1,131 | 7,000 |
| 2022/08/04 | 1,140 | 1,160 | 1,134 | 1,159 | 6,000 |
| 2022/08/03 | 1,133 | 1,147 | 1,131 | 1,136 | 8,200 |
| 2022/08/02 | 1,136 | 1,146 | 1,125 | 1,134 | 7,500 |
| 2022/08/01 | 1,102 | 1,131 | 1,100 | 1,125 | 7,800 |
| 2022/07/29 | 1,091 | 1,119 | 1,091 | 1,100 | 9,800 |
| 2022/07/28 | 1,112 | 1,114 | 1,082 | 1,100 | 12,800 |
| 2022/07/27 | 1,115 | 1,122 | 1,086 | 1,098 | 16,600 |
| 2022/07/26 | 1,100 | 1,114 | 1,070 | 1,110 | 9,500 |
| 2022/07/25 | 1,092 | 1,101 | 1,072 | 1,100 | 14,000 |
| 2022/07/22 | 1,134 | 1,148 | 1,078 | 1,100 | 24,700 |
| 2022/07/21 | 1,087 | 1,136 | 1,087 | 1,128 | 14,700 |
| 2022/07/20 | 1,064 | 1,099 | 1,056 | 1,087 | 18,800 |
| 2022/07/19 | 1,068 | 1,068 | 1,023 | 1,040 | 32,000 |
| 2022/07/15 | 1,086 | 1,090 | 1,040 | 1,053 | 38,400 |
| 2022/07/14 | 1,107 | 1,107 | 1,084 | 1,089 | 8,700 |
| 2022/07/13 | 1,132 | 1,132 | 1,093 | 1,110 | 12,900 |
| 2022/07/12 | 1,170 | 1,170 | 1,125 | 1,126 | 17,000 |
| 2022/07/11 | 1,147 | 1,172 | 1,135 | 1,168 | 30,100 |
| 2022/07/08 | 1,137 | 1,159 | 1,117 | 1,133 | 26,200 |
| 2022/07/07 | 1,156 | 1,156 | 1,113 | 1,137 | 21,000 |
| 2022/07/06 | 1,129 | 1,147 | 1,117 | 1,147 | 22,800 |
| 2022/07/05 | 1,125 | 1,160 | 1,118 | 1,139 | 36,700 |
| 2022/07/04 | 1,137 | 1,152 | 1,103 | 1,115 | 38,200 |
| 2022/07/01 | 1,185 | 1,194 | 1,131 | 1,131 | 53,400 |
| 2022/06/30 | 1,279 | 1,279 | 1,160 | 1,199 | 136,600 |
| 2022/06/29 | 1,175 | 1,282 | 1,155 | 1,249 | 147,100 |
| 2022/06/28 | 1,100 | 1,270 | 1,100 | 1,205 | 446,700 |
| 2022/06/27 | 1,051 | 1,055 | 1,030 | 1,036 | 14,700 |
| 2022/06/24 | 1,006 | 1,035 | 972 | 1,035 | 35,700 |
| 2022/06/23 | 1,000 | 1,027 | 999 | 1,004 | 10,300 |
| 2022/06/22 | 1,034 | 1,034 | 993 | 996 | 15,900 |
| 2022/06/21 | 979 | 1,033 | 979 | 1,028 | 15,500 |
| 2022/06/20 | 996 | 1,016 | 960 | 981 | 22,600 |
| 2022/06/17 | 1,018 | 1,041 | 985 | 996 | 30,900 |
| 2022/06/16 | 1,089 | 1,089 | 1,035 | 1,048 | 20,700 |
| 2022/06/15 | 1,070 | 1,079 | 1,037 | 1,037 | 14,500 |
| 2022/06/14 | 1,030 | 1,075 | 1,028 | 1,070 | 27,900 |
| 2022/06/13 | 1,100 | 1,100 | 1,050 | 1,069 | 39,700 |
| 2022/06/10 | 1,128 | 1,131 | 1,109 | 1,123 | 18,600 |
| 2022/06/09 | 1,123 | 1,155 | 1,108 | 1,148 | 37,300 |
| 2022/06/08 | 1,165 | 1,180 | 1,124 | 1,125 | 35,500 |
| 2022/06/07 | 1,137 | 1,168 | 1,123 | 1,158 | 37,900 |
| 2022/06/06 | 1,098 | 1,150 | 1,086 | 1,121 | 51,600 |
| 2022/06/03 | 1,067 | 1,067 | 1,040 | 1,060 | 10,700 |
| 2022/06/02 | 1,067 | 1,070 | 1,033 | 1,054 | 19,900 |
| 2022/06/01 | 1,072 | 1,079 | 1,056 | 1,063 | 10,100 |
| 2022/05/31 | 1,093 | 1,096 | 1,050 | 1,096 | 23,800 |
| 2022/05/30 | 1,049 | 1,093 | 1,042 | 1,093 | 28,800 |
| 2022/05/27 | 1,065 | 1,068 | 1,017 | 1,034 | 37,000 |
| 2022/05/26 | 1,082 | 1,082 | 1,040 | 1,046 | 30,100 |
| 2022/05/25 | 1,080 | 1,083 | 1,045 | 1,059 | 34,300 |
| 2022/05/24 | 1,125 | 1,134 | 1,082 | 1,082 | 81,800 |
| 2022/05/23 | 1,062 | 1,134 | 1,062 | 1,127 | 126,900 |
| 2022/05/20 | 1,005 | 1,051 | 989 | 1,046 | 43,700 |
| 2022/05/19 | 978 | 1,017 | 970 | 1,005 | 25,200 |
| 2022/05/18 | 953 | 1,008 | 949 | 995 | 42,100 |
| 2022/05/17 | 956 | 962 | 930 | 938 | 27,500 |
| 2022/05/16 | 959 | 986 | 951 | 971 | 31,700 |
| 2022/05/13 | 911 | 971 | 911 | 959 | 66,900 |
| 2022/05/12 | 927 | 927 | 872 | 902 | 95,100 |
| 2022/05/11 | 960 | 979 | 900 | 931 | 177,800 |
| 2022/05/10 | 1,020 | 1,050 | 971 | 1,036 | 194,900 |
| 2022/05/09 | 1,012 | 1,080 | 989 | 1,050 | 155,000 |
| 2022/05/06 | 957 | 1,006 | 937 | 986 | 60,400 |
| 2022/05/02 | 916 | 972 | 916 | 957 | 31,500 |
| 2022/04/28 | 935 | 942 | 910 | 917 | 29,000 |
| 2022/04/27 | 942 | 957 | 916 | 950 | 36,000 |
| 2022/04/26 | 940 | 971 | 937 | 971 | 11,800 |
| 2022/04/25 | 921 | 947 | 918 | 929 | 34,700 |
| 2022/04/22 | 947 | 958 | 921 | 950 | 38,900 |
| 2022/04/21 | 960 | 981 | 947 | 956 | 25,100 |
| 2022/04/20 | 999 | 999 | 961 | 962 | 31,100 |
| 2022/04/19 | 1,006 | 1,015 | 983 | 986 | 22,400 |
| 2022/04/18 | 993 | 1,006 | 976 | 1,003 | 24,500 |
| 2022/04/15 | 1,004 | 1,006 | 982 | 1,001 | 21,800 |
| 2022/04/14 | 1,039 | 1,046 | 1,002 | 1,004 | 25,100 |
| 2022/04/13 | 1,005 | 1,045 | 1,005 | 1,041 | 26,400 |
| 2022/04/12 | 978 | 1,020 | 978 | 1,006 | 37,700 |
| 2022/04/11 | 1,023 | 1,023 | 960 | 979 | 56,000 |
| 2022/04/08 | 1,035 | 1,038 | 1,002 | 1,023 | 34,700 |
| 2022/04/07 | 1,068 | 1,078 | 1,013 | 1,014 | 68,600 |
| 2022/04/06 | 1,138 | 1,138 | 1,089 | 1,090 | 79,000 |
| 2022/04/05 | 1,158 | 1,184 | 1,140 | 1,176 | 48,300 |
| 2022/04/04 | 1,135 | 1,158 | 1,117 | 1,140 | 45,400 |
| 2022/04/01 | 1,133 | 1,138 | 1,104 | 1,135 | 58,600 |
| 2022/03/31 | 1,158 | 1,168 | 1,137 | 1,145 | 36,300 |
| 2022/03/30 | 1,155 | 1,175 | 1,136 | 1,170 | 36,800 |
| 2022/03/29 | 1,117 | 1,147 | 1,113 | 1,135 | 34,500 |
| 2022/03/28 | 1,182 | 1,182 | 1,112 | 1,112 | 35,700 |
| 2022/03/25 | 1,193 | 1,200 | 1,151 | 1,180 | 35,100 |
| 2022/03/24 | 1,135 | 1,189 | 1,134 | 1,183 | 44,700 |
| 2022/03/23 | 1,132 | 1,189 | 1,132 | 1,147 | 67,900 |
| 2022/03/22 | 1,155 | 1,155 | 1,098 | 1,131 | 61,600 |
| 2022/03/18 | 1,139 | 1,172 | 1,125 | 1,151 | 55,900 |
| 2022/03/17 | 1,080 | 1,145 | 1,077 | 1,113 | 66,400 |
| 2022/03/16 | 1,054 | 1,068 | 1,016 | 1,033 | 46,300 |
| 2022/03/15 | 1,001 | 1,034 | 995 | 1,024 | 30,200 |
| 2022/03/14 | 1,020 | 1,040 | 1,007 | 1,010 | 53,700 |
| 2022/03/11 | 996 | 1,012 | 975 | 1,005 | 33,600 |
| 2022/03/10 | 1,024 | 1,032 | 991 | 1,012 | 39,500 |
| 2022/03/09 | 996 | 1,005 | 970 | 974 | 38,900 |
| 2022/03/08 | 986 | 1,034 | 977 | 982 | 44,700 |
| 2022/03/07 | 1,008 | 1,030 | 986 | 1,006 | 57,100 |
| 2022/03/04 | 1,056 | 1,076 | 1,029 | 1,051 | 54,800 |
| 2022/03/03 | 1,153 | 1,191 | 1,084 | 1,086 | 56,800 |
| 2022/03/02 | 1,105 | 1,138 | 1,094 | 1,123 | 74,600 |
| 2022/03/01 | 1,070 | 1,147 | 1,070 | 1,135 | 82,900 |
| 2022/02/28 | 1,005 | 1,086 | 990 | 1,069 | 112,200 |
| 2022/02/25 | 963 | 1,015 | 963 | 1,001 | 66,700 |
| 2022/02/24 | 954 | 963 | 912 | 933 | 107,400 |
| 2022/02/22 | 979 | 1,006 | 960 | 967 | 65,600 |
| 2022/02/21 | 1,020 | 1,026 | 988 | 1,001 | 57,300 |
| 2022/02/18 | 1,014 | 1,061 | 1,003 | 1,042 | 68,100 |
| 2022/02/17 | 1,089 | 1,097 | 1,038 | 1,044 | 50,200 |
| 2022/02/16 | 1,107 | 1,124 | 1,076 | 1,091 | 46,100 |
| 2022/02/15 | 1,064 | 1,104 | 1,044 | 1,080 | 61,100 |
| 2022/02/14 | 1,050 | 1,094 | 1,026 | 1,064 | 114,600 |
| 2022/02/10 | 1,220 | 1,220 | 1,091 | 1,099 | 284,100 |
| 2022/02/09 | 1,107 | 1,152 | 1,075 | 1,100 | 130,600 |
| 2022/02/08 | 1,120 | 1,124 | 1,070 | 1,085 | 107,000 |
| 2022/02/07 | 1,147 | 1,164 | 1,095 | 1,111 | 62,600 |
| 2022/02/04 | 1,156 | 1,164 | 1,115 | 1,133 | 95,500 |
| 2022/02/03 | 1,291 | 1,306 | 1,145 | 1,173 | 227,200 |
| 2022/02/02 | 1,298 | 1,335 | 1,269 | 1,320 | 99,400 |
| 2022/02/01 | 1,240 | 1,327 | 1,224 | 1,259 | 160,900 |
| 2022/01/31 | 1,175 | 1,246 | 1,171 | 1,213 | 115,900 |
| 2022/01/28 | 1,203 | 1,237 | 1,148 | 1,167 | 122,700 |
| 2022/01/27 | 1,250 | 1,269 | 1,171 | 1,192 | 221,200 |
| 2022/01/26 | 1,271 | 1,306 | 1,207 | 1,257 | 160,100 |
| 2022/01/25 | 1,310 | 1,367 | 1,260 | 1,288 | 219,400 |
| 2022/01/24 | 1,242 | 1,393 | 1,188 | 1,317 | 361,600 |
| 2022/01/21 | 1,220 | 1,264 | 1,138 | 1,242 | 273,500 |
| 2022/01/20 | 1,323 | 1,353 | 1,152 | 1,244 | 713,500 |
| 2022/01/19 | 1,367 | 1,367 | 1,367 | 1,367 | 21,300 |
| 2022/01/18 | 1,052 | 1,100 | 1,038 | 1,067 | 55,300 |
| 2022/01/17 | 1,066 | 1,084 | 1,046 | 1,047 | 57,600 |
| 2022/01/14 | 1,055 | 1,085 | 1,040 | 1,056 | 99,600 |
| 2022/01/13 | 1,130 | 1,135 | 1,073 | 1,074 | 115,000 |
| 2022/01/12 | 1,129 | 1,190 | 1,129 | 1,141 | 99,200 |
| 2022/01/11 | 1,148 | 1,156 | 1,103 | 1,106 | 96,600 |
| 2022/01/07 | 1,144 | 1,166 | 1,087 | 1,147 | 176,300 |
| 2022/01/06 | 1,134 | 1,172 | 1,093 | 1,128 | 177,100 |
| 2022/01/05 | 1,367 | 1,378 | 1,130 | 1,157 | 433,000 |
| 2022/01/04 | 1,321 | 1,401 | 1,306 | 1,380 | 189,100 |