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
2023/12/29 1,015 1,140 1,015 1,115 52,500
2023/12/28 1,003 1,011 1,003 1,007 3,300
2023/12/27 981 1,012 981 1,000 29,600
2023/12/26 983 1,006 983 1,000 19,200
2023/12/25 988 1,003 984 992 13,500
2023/12/22 997 1,011 992 992 4,900
2023/12/21 987 1,009 987 1,003 8,500
2023/12/20 989 1,014 989 1,001 10,600
2023/12/19 985 1,015 983 1,005 8,500
2023/12/18 956 986 956 983 5,400
2023/12/15 942 956 939 956 1,600
2023/12/14 941 956 935 942 5,000
2023/12/13 946 946 935 942 2,500
2023/12/12 964 965 945 949 4,900
2023/12/11 969 972 965 965 1,900
2023/12/08 989 989 969 969 4,200
2023/12/07 979 982 976 980 3,100
2023/12/06 981 993 976 979 1,700
2023/12/05 977 989 976 977 3,200
2023/12/04 986 992 981 992 700
2023/12/01 984 1,003 976 986 4,100
2023/11/30 983 1,013 981 990 26,800
2023/11/29 995 1,000 984 990 2,500
2023/11/28 990 1,000 981 994 2,000
2023/11/27 998 1,009 993 993 9,400
2023/11/24 999 1,000 984 987 6,000
2023/11/22 976 994 970 990 7,900
2023/11/21 960 995 959 987 8,800
2023/11/20 960 980 957 974 9,700
2023/11/17 964 966 955 960 1,700
2023/11/16 958 967 951 958 5,400
2023/11/15 956 986 954 961 5,300
2023/11/14 970 975 956 956 2,900
2023/11/13 993 995 968 968 10,600
2023/11/10 954 993 954 984 46,700
2023/11/09 1,027 1,027 993 1,001 18,400
2023/11/08 1,009 1,031 1,009 1,028 18,600
2023/11/07 995 1,014 981 1,009 9,800
2023/11/06 1,003 1,010 1,000 1,000 10,900
2023/11/02 981 1,009 981 1,004 17,100
2023/11/01 993 1,000 980 1,000 8,500
2023/10/31 986 992 967 989 12,700
2023/10/30 986 987 965 986 9,800
2023/10/27 992 1,000 979 1,000 12,800
2023/10/26 974 975 959 970 3,300
2023/10/25 942 974 942 974 13,300
2023/10/24 950 950 897 938 23,100
2023/10/23 968 968 939 942 3,600
2023/10/20 969 972 951 962 10,300
2023/10/19 1,002 1,002 972 983 5,900
2023/10/18 974 1,011 974 1,011 7,800
2023/10/17 983 988 968 980 2,700
2023/10/16 980 986 962 968 9,200
2023/10/13 998 1,003 982 989 15,700
2023/10/12 1,003 1,013 1,000 1,002 14,500
2023/10/11 1,005 1,006 987 1,000 16,400
2023/10/10 969 1,005 969 995 16,000
2023/10/06 941 951 941 951 6,100
2023/10/05 939 960 939 944 10,400
2023/10/04 951 956 911 925 51,700
2023/10/03 1,001 1,004 975 981 18,600
2023/10/02 1,012 1,024 1,001 1,011 21,700
2023/09/29 1,024 1,029 1,010 1,010 7,400
2023/09/28 1,012 1,029 1,004 1,023 14,700
2023/09/27 1,020 1,020 1,000 1,015 8,100
2023/09/26 1,025 1,025 1,008 1,015 7,800
2023/09/25 1,012 1,036 1,012 1,026 7,000
2023/09/22 982 1,014 972 1,012 19,700
2023/09/21 1,020 1,021 991 997 11,800
2023/09/20 1,016 1,022 1,013 1,022 5,500
2023/09/19 1,023 1,025 1,015 1,016 6,100
2023/09/15 1,032 1,035 1,022 1,023 3,500
2023/09/14 1,022 1,037 1,022 1,037 4,200
2023/09/13 1,005 1,025 1,005 1,022 5,000
2023/09/12 1,020 1,020 1,001 1,005 7,900
2023/09/11 1,047 1,047 1,010 1,020 15,900
2023/09/08 1,051 1,060 1,025 1,026 10,700
2023/09/07 1,060 1,074 1,043 1,050 13,600
2023/09/06 1,109 1,109 1,068 1,083 21,700
2023/09/05 1,049 1,064 1,042 1,060 3,900
2023/09/04 1,039 1,065 1,039 1,049 7,900
2023/09/01 1,041 1,046 1,037 1,039 5,700
2023/08/31 1,049 1,055 1,033 1,041 9,000
2023/08/30 1,042 1,057 1,037 1,049 3,000
2023/08/29 1,033 1,050 1,033 1,050 4,900
2023/08/28 1,063 1,070 1,033 1,033 9,600
2023/08/25 1,020 1,041 1,018 1,039 7,100
2023/08/24 1,048 1,053 1,020 1,022 8,600
2023/08/23 1,042 1,055 1,039 1,048 7,300
2023/08/22 1,038 1,044 1,021 1,044 5,000
2023/08/21 1,006 1,047 996 1,038 11,600
2023/08/18 1,005 1,020 991 1,007 17,300
2023/08/17 1,005 1,022 988 1,015 26,900
2023/08/16 1,024 1,024 1,002 1,005 11,700
2023/08/15 1,015 1,037 1,012 1,034 24,500
2023/08/14 1,050 1,070 1,035 1,039 71,400
2023/08/10 1,133 1,136 1,111 1,115 33,600
2023/08/09 1,154 1,154 1,136 1,146 7,600
2023/08/08 1,148 1,151 1,131 1,134 11,200
2023/08/07 1,142 1,156 1,120 1,147 30,100
2023/08/04 1,148 1,160 1,147 1,147 11,500
2023/08/03 1,164 1,164 1,147 1,147 14,500
2023/08/02 1,167 1,187 1,165 1,173 10,800
2023/08/01 1,174 1,185 1,164 1,166 10,800
2023/07/31 1,175 1,190 1,163 1,172 11,300
2023/07/28 1,181 1,183 1,155 1,161 31,900
2023/07/27 1,177 1,215 1,171 1,191 31,000
2023/07/26 1,174 1,184 1,149 1,184 48,200
2023/07/25 1,184 1,192 1,176 1,179 19,700
2023/07/24 1,185 1,197 1,183 1,190 17,200
2023/07/21 1,219 1,219 1,188 1,196 22,600
2023/07/20 1,209 1,225 1,200 1,220 23,300
2023/07/19 1,204 1,215 1,204 1,209 8,400
2023/07/18 1,192 1,226 1,192 1,200 20,800
2023/07/14 1,206 1,215 1,168 1,188 38,000
2023/07/13 1,198 1,213 1,178 1,203 26,700
2023/07/12 1,249 1,249 1,197 1,204 32,700
2023/07/11 1,241 1,250 1,224 1,240 27,200
2023/07/10 1,240 1,250 1,215 1,241 28,700
2023/07/07 1,172 1,245 1,170 1,222 44,500
2023/07/06 1,212 1,212 1,178 1,185 34,800
2023/07/05 1,226 1,230 1,205 1,220 32,500
2023/07/04 1,203 1,235 1,191 1,226 61,300
2023/07/03 1,174 1,211 1,174 1,195 56,300
2023/06/30 1,144 1,174 1,134 1,174 39,400
2023/06/29 1,156 1,160 1,139 1,144 24,700
2023/06/28 1,135 1,168 1,134 1,142 18,100
2023/06/27 1,145 1,146 1,107 1,128 36,100
2023/06/26 1,181 1,183 1,150 1,158 45,100
2023/06/23 1,207 1,219 1,166 1,183 54,000
2023/06/22 1,223 1,256 1,204 1,204 47,700
2023/06/21 1,270 1,270 1,218 1,220 77,100
2023/06/20 1,286 1,304 1,237 1,262 149,500
2023/06/19 1,204 1,262 1,204 1,239 54,900
2023/06/16 1,200 1,232 1,190 1,201 41,200
2023/06/15 1,223 1,224 1,181 1,208 63,700
2023/06/14 1,249 1,282 1,211 1,220 108,100
2023/06/13 1,251 1,253 1,210 1,211 45,100
2023/06/12 1,212 1,238 1,208 1,234 60,000
2023/06/09 1,159 1,229 1,155 1,192 73,300
2023/06/08 1,172 1,202 1,139 1,149 45,500
2023/06/07 1,167 1,191 1,151 1,182 28,300
2023/06/06 1,164 1,180 1,155 1,164 18,700
2023/06/05 1,157 1,174 1,148 1,154 30,800
2023/06/02 1,135 1,159 1,135 1,148 8,200
2023/06/01 1,139 1,145 1,125 1,126 21,100
2023/05/31 1,170 1,170 1,134 1,139 26,200
2023/05/30 1,155 1,176 1,136 1,170 64,000
2023/05/29 1,172 1,172 1,137 1,143 29,700
2023/05/26 1,165 1,178 1,153 1,156 21,100
2023/05/25 1,153 1,168 1,149 1,154 20,000
2023/05/24 1,155 1,178 1,151 1,151 10,900
2023/05/23 1,165 1,190 1,147 1,147 33,500
2023/05/22 1,149 1,177 1,142 1,151 23,800
2023/05/19 1,154 1,170 1,137 1,142 17,400
2023/05/18 1,153 1,172 1,138 1,160 19,600
2023/05/17 1,156 1,169 1,143 1,148 23,300
2023/05/16 1,182 1,182 1,136 1,160 86,900
2023/05/15 1,200 1,211 1,154 1,198 66,900
2023/05/12 1,280 1,308 1,200 1,219 238,700
2023/05/11 1,416 1,458 1,413 1,425 42,400
2023/05/10 1,422 1,435 1,402 1,402 18,000
2023/05/09 1,413 1,438 1,410 1,423 16,100
2023/05/08 1,374 1,430 1,374 1,410 27,300
2023/05/02 1,371 1,386 1,362 1,372 26,600
2023/05/01 1,400 1,436 1,381 1,399 26,700
2023/04/28 1,410 1,426 1,376 1,403 21,700
2023/04/27 1,381 1,414 1,370 1,398 39,100
2023/04/26 1,423 1,423 1,369 1,398 32,700
2023/04/25 1,429 1,435 1,395 1,419 67,200
2023/04/24 1,427 1,459 1,421 1,439 18,500
2023/04/21 1,526 1,526 1,429 1,438 72,700
2023/04/20 1,514 1,537 1,495 1,510 31,700
2023/04/19 1,535 1,537 1,500 1,514 25,300
2023/04/18 1,530 1,552 1,515 1,541 23,700
2023/04/17 1,608 1,608 1,505 1,538 51,200
2023/04/14 1,560 1,600 1,547 1,549 45,800
2023/04/13 1,553 1,573 1,539 1,542 32,000
2023/04/12 1,577 1,592 1,526 1,563 41,900
2023/04/11 1,503 1,580 1,503 1,569 45,000
2023/04/10 1,460 1,515 1,460 1,499 33,100
2023/04/07 1,510 1,516 1,445 1,457 65,900
2023/04/06 1,501 1,540 1,470 1,511 50,200
2023/04/05 1,547 1,549 1,501 1,510 75,500
2023/04/04 1,581 1,585 1,535 1,569 51,400
2023/04/03 1,618 1,645 1,561 1,578 85,900
2023/03/31 1,620 1,679 1,595 1,609 80,400
2023/03/30 1,700 1,772 1,593 1,617 120,100
2023/03/29 1,703 1,750 1,655 1,701 123,400
2023/03/28 1,767 1,780 1,699 1,743 60,400
2023/03/27 1,724 1,860 1,722 1,807 140,600
2023/03/24 1,724 1,729 1,653 1,703 67,900
2023/03/23 1,719 1,769 1,710 1,740 107,500
2023/03/22 1,560 1,787 1,560 1,775 188,500
2023/03/20 1,585 1,585 1,513 1,520 82,200
2023/03/17 1,509 1,614 1,459 1,581 159,700
2023/03/16 1,377 1,487 1,375 1,470 82,000
2023/03/15 1,388 1,437 1,373 1,413 93,900
2023/03/14 1,302 1,367 1,288 1,347 74,000
2023/03/13 1,301 1,331 1,272 1,327 42,900
2023/03/10 1,263 1,344 1,263 1,333 66,300
2023/03/09 1,290 1,290 1,256 1,283 29,700
2023/03/08 1,232 1,288 1,228 1,279 27,800
2023/03/07 1,251 1,266 1,237 1,243 15,000
2023/03/06 1,260 1,283 1,256 1,256 23,300
2023/03/03 1,245 1,263 1,245 1,256 13,800
2023/03/02 1,268 1,268 1,225 1,248 16,800
2023/03/01 1,275 1,275 1,237 1,247 21,100
2023/02/28 1,274 1,300 1,271 1,275 27,700
2023/02/27 1,318 1,326 1,252 1,256 58,900
2023/02/24 1,346 1,346 1,300 1,318 21,600
2023/02/22 1,310 1,332 1,288 1,318 37,400
2023/02/21 1,351 1,400 1,328 1,332 72,600
2023/02/20 1,311 1,350 1,305 1,336 40,400
2023/02/17 1,273 1,327 1,266 1,322 55,300
2023/02/16 1,236 1,308 1,236 1,289 62,400
2023/02/15 1,226 1,241 1,210 1,231 39,900
2023/02/14 1,250 1,274 1,221 1,224 27,200
2023/02/13 1,210 1,264 1,180 1,250 79,600
2023/02/10 1,252 1,256 1,199 1,223 196,400
2023/02/09 1,289 1,336 1,272 1,312 91,700
2023/02/08 1,259 1,294 1,247 1,278 44,500
2023/02/07 1,237 1,275 1,235 1,254 40,100
2023/02/06 1,271 1,291 1,235 1,235 79,500
2023/02/03 1,331 1,358 1,273 1,273 99,500
2023/02/02 1,332 1,373 1,304 1,313 173,100
2023/02/01 1,269 1,338 1,254 1,315 192,700
2023/01/31 1,300 1,318 1,235 1,251 206,800
2023/01/30 1,350 1,379 1,281 1,338 337,800
2023/01/27 1,292 1,340 1,263 1,321 331,300
2023/01/26 1,360 1,438 1,237 1,300 1,218,700
2023/01/25 1,184 1,394 1,165 1,300 1,617,800
2023/01/24 1,122 1,122 1,090 1,094 10,800
2023/01/23 1,141 1,141 1,117 1,117 4,800
2023/01/20 1,131 1,141 1,118 1,138 4,100
2023/01/19 1,110 1,144 1,077 1,131 15,100
2023/01/18 1,091 1,136 1,075 1,136 9,300
2023/01/17 1,138 1,138 1,100 1,108 10,500
2023/01/16 1,087 1,137 1,087 1,123 25,100
2023/01/13 1,040 1,092 1,040 1,057 20,200
2023/01/12 1,054 1,067 1,054 1,067 2,800
2023/01/11 1,058 1,073 1,039 1,070 11,900
2023/01/10 1,034 1,050 1,034 1,038 8,400
2023/01/06 1,006 1,020 1,004 1,020 5,200
2023/01/05 1,024 1,031 1,010 1,010 10,700
2023/01/04 1,045 1,045 1,012 1,013 12,500

このページの先頭へ