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 |
|---|---|---|---|---|---|
| 2024/12/30 | 810 | 815 | 810 | 815 | 4,200 |
| 2024/12/27 | 820 | 820 | 805 | 810 | 2,200 |
| 2024/12/26 | 777 | 819 | 746 | 814 | 14,500 |
| 2024/12/25 | 780 | 782 | 766 | 778 | 7,100 |
| 2024/12/24 | 731 | 769 | 726 | 765 | 22,300 |
| 2024/12/23 | 730 | 732 | 722 | 731 | 4,200 |
| 2024/12/20 | 744 | 744 | 732 | 734 | 1,700 |
| 2024/12/19 | 755 | 775 | 725 | 744 | 13,300 |
| 2024/12/18 | 787 | 787 | 775 | 780 | 2,200 |
| 2024/12/17 | 788 | 792 | 762 | 788 | 3,900 |
| 2024/12/16 | 794 | 795 | 785 | 792 | 1,400 |
| 2024/12/13 | 795 | 795 | 794 | 794 | 1,200 |
| 2024/12/12 | 792 | 793 | 786 | 793 | 1,600 |
| 2024/12/11 | 789 | 793 | 789 | 793 | 1,500 |
| 2024/12/10 | 782 | 788 | 782 | 788 | 1,800 |
| 2024/12/09 | 802 | 802 | 785 | 791 | 2,000 |
| 2024/12/06 | 780 | 790 | 780 | 790 | 700 |
| 2024/12/05 | 779 | 780 | 778 | 780 | 1,100 |
| 2024/12/04 | 760 | 774 | 760 | 774 | 700 |
| 2024/12/03 | 770 | 777 | 755 | 770 | 11,400 |
| 2024/12/02 | 758 | 770 | 758 | 770 | 3,700 |
| 2024/11/29 | 755 | 759 | 755 | 759 | 1,200 |
| 2024/11/28 | 753 | 753 | 744 | 753 | 400 |
| 2024/11/27 | 755 | 755 | 741 | 753 | 700 |
| 2024/11/26 | 736 | 752 | 735 | 752 | 800 |
| 2024/11/25 | 744 | 756 | 741 | 741 | 1,500 |
| 2024/11/22 | 756 | 760 | 748 | 748 | 600 |
| 2024/11/21 | 750 | 755 | 750 | 755 | 1,500 |
| 2024/11/20 | 750 | 750 | 750 | 750 | 100 |
| 2024/11/19 | 750 | 750 | 743 | 750 | 400 |
| 2024/11/18 | 739 | 750 | 724 | 750 | 1,700 |
| 2024/11/15 | 754 | 760 | 744 | 754 | 1,000 |
| 2024/11/14 | 753 | 754 | 739 | 754 | 500 |
| 2024/11/13 | 746 | 764 | 745 | 755 | 1,500 |
| 2024/11/12 | 730 | 742 | 725 | 738 | 2,700 |
| 2024/11/11 | 735 | 745 | 730 | 745 | 1,000 |
| 2024/11/08 | 745 | 746 | 735 | 740 | 500 |
| 2024/11/07 | 735 | 746 | 735 | 745 | 1,100 |
| 2024/11/06 | 741 | 765 | 741 | 765 | 2,000 |
| 2024/11/05 | 755 | 755 | 710 | 740 | 2,600 |
| 2024/11/01 | 751 | 755 | 736 | 755 | 1,000 |
| 2024/10/31 | 743 | 752 | 737 | 752 | 1,200 |
| 2024/10/30 | 750 | 754 | 740 | 754 | 1,400 |
| 2024/10/29 | 751 | 751 | 749 | 749 | 300 |
| 2024/10/28 | 749 | 765 | 749 | 751 | 1,400 |
| 2024/10/25 | 764 | 764 | 764 | 764 | 100 |
| 2024/10/24 | 772 | 772 | 764 | 764 | 700 |
| 2024/10/23 | 754 | 775 | 754 | 775 | 700 |
| 2024/10/22 | 755 | 769 | 750 | 769 | 1,400 |
| 2024/10/21 | 764 | 768 | 755 | 755 | 600 |
| 2024/10/18 | 779 | 779 | 759 | 779 | 1,400 |
| 2024/10/17 | 758 | 780 | 725 | 780 | 7,500 |
| 2024/10/16 | 770 | 770 | 747 | 767 | 1,200 |
| 2024/10/15 | 772 | 787 | 771 | 782 | 1,400 |
| 2024/10/11 | 776 | 780 | 757 | 771 | 1,800 |
| 2024/10/10 | 781 | 796 | 778 | 786 | 700 |
| 2024/10/09 | 781 | 791 | 776 | 783 | 1,200 |
| 2024/10/08 | 781 | 781 | 781 | 781 | 100 |
| 2024/10/07 | 785 | 804 | 777 | 783 | 3,200 |
| 2024/10/04 | 784 | 789 | 781 | 785 | 1,100 |
| 2024/10/03 | 789 | 803 | 780 | 793 | 2,800 |
| 2024/10/02 | 803 | 803 | 787 | 787 | 1,500 |
| 2024/10/01 | 803 | 820 | 803 | 803 | 4,200 |
| 2024/09/30 | 802 | 815 | 784 | 815 | 3,700 |
| 2024/09/27 | 825 | 825 | 795 | 815 | 2,900 |
| 2024/09/26 | 815 | 815 | 804 | 810 | 1,000 |
| 2024/09/25 | 795 | 823 | 792 | 817 | 5,200 |
| 2024/09/24 | 808 | 817 | 791 | 808 | 6,200 |
| 2024/09/20 | 799 | 809 | 790 | 808 | 4,400 |
| 2024/09/19 | 797 | 810 | 791 | 799 | 1,700 |
| 2024/09/18 | 800 | 800 | 790 | 800 | 2,100 |
| 2024/09/17 | 837 | 840 | 791 | 802 | 3,600 |
| 2024/09/13 | 815 | 824 | 780 | 823 | 11,400 |
| 2024/09/12 | 801 | 850 | 786 | 830 | 48,200 |
| 2024/09/11 | 768 | 800 | 741 | 800 | 9,200 |
| 2024/09/10 | 759 | 765 | 750 | 765 | 2,000 |
| 2024/09/09 | 726 | 761 | 725 | 761 | 9,400 |
| 2024/09/06 | 751 | 751 | 730 | 734 | 8,200 |
| 2024/09/05 | 730 | 761 | 730 | 751 | 7,400 |
| 2024/09/04 | 741 | 758 | 720 | 743 | 16,100 |
| 2024/09/03 | 768 | 768 | 740 | 746 | 1,900 |
| 2024/09/02 | 757 | 769 | 757 | 766 | 1,200 |
| 2024/08/30 | 776 | 776 | 746 | 769 | 3,800 |
| 2024/08/29 | 775 | 778 | 766 | 778 | 900 |
| 2024/08/28 | 785 | 785 | 737 | 778 | 12,700 |
| 2024/08/27 | 767 | 788 | 756 | 779 | 9,200 |
| 2024/08/26 | 735 | 780 | 733 | 752 | 12,700 |
| 2024/08/23 | 716 | 735 | 714 | 735 | 5,600 |
| 2024/08/22 | 719 | 730 | 714 | 726 | 3,100 |
| 2024/08/21 | 718 | 739 | 711 | 731 | 10,200 |
| 2024/08/20 | 706 | 726 | 704 | 723 | 5,500 |
| 2024/08/19 | 714 | 718 | 696 | 706 | 12,900 |
| 2024/08/16 | 703 | 713 | 696 | 713 | 11,200 |
| 2024/08/15 | 702 | 719 | 698 | 703 | 25,600 |
| 2024/08/14 | 687 | 717 | 685 | 698 | 68,600 |
| 2024/08/13 | 796 | 803 | 795 | 802 | 5,700 |
| 2024/08/09 | 810 | 810 | 795 | 810 | 800 |
| 2024/08/08 | 790 | 820 | 790 | 810 | 500 |
| 2024/08/07 | 765 | 810 | 765 | 790 | 4,000 |
| 2024/08/06 | 844 | 844 | 731 | 780 | 23,900 |
| 2024/08/05 | 821 | 821 | 716 | 739 | 11,600 |
| 2024/08/02 | 887 | 887 | 846 | 866 | 3,600 |
| 2024/08/01 | 895 | 903 | 887 | 894 | 4,700 |
| 2024/07/31 | 899 | 899 | 895 | 898 | 700 |
| 2024/07/30 | 896 | 903 | 890 | 902 | 2,900 |
| 2024/07/29 | 903 | 903 | 897 | 898 | 1,400 |
| 2024/07/26 | 901 | 905 | 896 | 901 | 4,100 |
| 2024/07/25 | 905 | 905 | 899 | 900 | 4,700 |
| 2024/07/24 | 915 | 915 | 910 | 910 | 800 |
| 2024/07/23 | 920 | 920 | 913 | 914 | 700 |
| 2024/07/22 | 920 | 920 | 916 | 918 | 800 |
| 2024/07/19 | 916 | 920 | 915 | 915 | 1,700 |
| 2024/07/18 | 918 | 921 | 918 | 919 | 800 |
| 2024/07/17 | 925 | 925 | 915 | 918 | 900 |
| 2024/07/16 | 927 | 930 | 920 | 925 | 18,500 |
| 2024/07/12 | 908 | 910 | 905 | 909 | 2,200 |
| 2024/07/11 | 903 | 911 | 900 | 910 | 2,200 |
| 2024/07/10 | 900 | 912 | 900 | 908 | 2,500 |
| 2024/07/09 | 920 | 920 | 906 | 915 | 1,200 |
| 2024/07/08 | 930 | 932 | 909 | 920 | 4,900 |
| 2024/07/05 | 910 | 914 | 890 | 905 | 3,100 |
| 2024/07/04 | 915 | 924 | 910 | 910 | 400 |
| 2024/07/03 | 919 | 919 | 905 | 915 | 600 |
| 2024/07/02 | 922 | 925 | 914 | 914 | 1,000 |
| 2024/07/01 | 917 | 922 | 914 | 922 | 3,000 |
| 2024/06/28 | 918 | 926 | 907 | 916 | 3,300 |
| 2024/06/27 | 912 | 922 | 899 | 911 | 11,900 |
| 2024/06/26 | 903 | 903 | 895 | 900 | 3,400 |
| 2024/06/25 | 899 | 901 | 889 | 900 | 2,400 |
| 2024/06/24 | 896 | 903 | 896 | 903 | 700 |
| 2024/06/21 | 905 | 905 | 890 | 902 | 2,300 |
| 2024/06/20 | 902 | 907 | 901 | 907 | 900 |
| 2024/06/19 | 894 | 900 | 894 | 900 | 600 |
| 2024/06/18 | 902 | 902 | 891 | 893 | 2,100 |
| 2024/06/17 | 904 | 904 | 902 | 902 | 500 |
| 2024/06/14 | 905 | 905 | 897 | 903 | 900 |
| 2024/06/13 | 903 | 905 | 899 | 905 | 1,800 |
| 2024/06/12 | 908 | 908 | 890 | 903 | 6,600 |
| 2024/06/11 | 897 | 899 | 897 | 899 | 300 |
| 2024/06/10 | 890 | 899 | 890 | 898 | 1,200 |
| 2024/06/07 | 891 | 899 | 889 | 890 | 800 |
| 2024/06/06 | 888 | 888 | 888 | 888 | 100 |
| 2024/06/05 | 888 | 901 | 884 | 901 | 2,800 |
| 2024/06/04 | 899 | 902 | 880 | 892 | 4,800 |
| 2024/06/03 | 888 | 901 | 888 | 901 | 1,700 |
| 2024/05/31 | 883 | 898 | 880 | 883 | 2,100 |
| 2024/05/30 | 880 | 889 | 880 | 881 | 700 |
| 2024/05/29 | 887 | 894 | 882 | 885 | 1,200 |
| 2024/05/28 | 892 | 901 | 887 | 894 | 2,100 |
| 2024/05/27 | 894 | 899 | 875 | 897 | 4,600 |
| 2024/05/24 | 886 | 897 | 880 | 885 | 4,900 |
| 2024/05/23 | 887 | 899 | 885 | 890 | 3,800 |
| 2024/05/22 | 897 | 898 | 888 | 896 | 2,100 |
| 2024/05/21 | 900 | 903 | 890 | 902 | 1,200 |
| 2024/05/20 | 879 | 903 | 872 | 898 | 9,600 |
| 2024/05/17 | 865 | 879 | 859 | 879 | 2,500 |
| 2024/05/16 | 880 | 892 | 860 | 865 | 4,800 |
| 2024/05/15 | 880 | 895 | 878 | 882 | 6,800 |
| 2024/05/14 | 880 | 897 | 877 | 882 | 17,100 |
| 2024/05/13 | 917 | 925 | 910 | 913 | 5,500 |
| 2024/05/10 | 911 | 919 | 903 | 919 | 5,600 |
| 2024/05/09 | 915 | 916 | 909 | 916 | 2,600 |
| 2024/05/08 | 910 | 918 | 910 | 915 | 1,400 |
| 2024/05/07 | 912 | 918 | 910 | 911 | 3,600 |
| 2024/05/02 | 910 | 912 | 903 | 907 | 4,200 |
| 2024/05/01 | 916 | 916 | 909 | 910 | 3,500 |
| 2024/04/30 | 931 | 931 | 913 | 916 | 2,200 |
| 2024/04/26 | 928 | 928 | 912 | 923 | 2,400 |
| 2024/04/25 | 908 | 930 | 900 | 929 | 6,600 |
| 2024/04/24 | 915 | 915 | 907 | 907 | 1,900 |
| 2024/04/23 | 912 | 919 | 910 | 912 | 2,400 |
| 2024/04/22 | 916 | 925 | 900 | 910 | 8,700 |
| 2024/04/19 | 925 | 966 | 898 | 924 | 57,600 |
| 2024/04/18 | 900 | 907 | 898 | 907 | 900 |
| 2024/04/17 | 912 | 912 | 898 | 903 | 2,900 |
| 2024/04/16 | 911 | 915 | 900 | 907 | 3,000 |
| 2024/04/15 | 915 | 915 | 900 | 915 | 5,600 |
| 2024/04/12 | 916 | 927 | 912 | 917 | 3,700 |
| 2024/04/11 | 954 | 970 | 915 | 927 | 29,600 |
| 2024/04/10 | 902 | 912 | 898 | 900 | 6,900 |
| 2024/04/09 | 907 | 921 | 902 | 902 | 3,800 |
| 2024/04/08 | 907 | 917 | 907 | 915 | 1,400 |
| 2024/04/05 | 913 | 919 | 902 | 903 | 4,700 |
| 2024/04/04 | 915 | 929 | 902 | 923 | 9,800 |
| 2024/04/03 | 945 | 945 | 927 | 930 | 5,700 |
| 2024/04/02 | 985 | 985 | 947 | 947 | 3,500 |
| 2024/04/01 | 977 | 990 | 975 | 982 | 9,700 |
| 2024/03/29 | 941 | 975 | 941 | 975 | 6,000 |
| 2024/03/28 | 926 | 965 | 926 | 941 | 7,300 |
| 2024/03/27 | 951 | 954 | 938 | 945 | 5,300 |
| 2024/03/26 | 950 | 950 | 939 | 948 | 5,800 |
| 2024/03/25 | 953 | 968 | 941 | 945 | 6,400 |
| 2024/03/22 | 947 | 955 | 943 | 951 | 3,100 |
| 2024/03/21 | 958 | 965 | 941 | 947 | 3,800 |
| 2024/03/19 | 970 | 978 | 953 | 957 | 9,000 |
| 2024/03/18 | 956 | 976 | 956 | 968 | 7,800 |
| 2024/03/15 | 960 | 960 | 940 | 942 | 3,600 |
| 2024/03/14 | 940 | 967 | 938 | 961 | 10,100 |
| 2024/03/13 | 962 | 962 | 940 | 940 | 2,300 |
| 2024/03/12 | 935 | 956 | 930 | 954 | 5,700 |
| 2024/03/11 | 963 | 965 | 929 | 935 | 9,400 |
| 2024/03/08 | 975 | 994 | 961 | 963 | 12,200 |
| 2024/03/07 | 989 | 1,013 | 956 | 978 | 17,000 |
| 2024/03/06 | 956 | 985 | 946 | 985 | 21,500 |
| 2024/03/05 | 971 | 982 | 945 | 957 | 13,700 |
| 2024/03/04 | 993 | 994 | 971 | 971 | 7,600 |
| 2024/03/01 | 959 | 998 | 955 | 993 | 10,800 |
| 2024/02/29 | 992 | 1,000 | 964 | 964 | 10,600 |
| 2024/02/28 | 1,015 | 1,018 | 998 | 1,000 | 10,200 |
| 2024/02/27 | 1,024 | 1,028 | 1,005 | 1,015 | 12,400 |
| 2024/02/26 | 1,007 | 1,050 | 990 | 1,022 | 32,500 |
| 2024/02/22 | 983 | 1,060 | 983 | 1,019 | 108,900 |
| 2024/02/21 | 940 | 956 | 929 | 943 | 7,600 |
| 2024/02/20 | 975 | 975 | 920 | 944 | 16,300 |
| 2024/02/19 | 875 | 999 | 875 | 960 | 42,500 |
| 2024/02/16 | 866 | 892 | 860 | 871 | 21,600 |
| 2024/02/15 | 887 | 902 | 854 | 865 | 44,100 |
| 2024/02/14 | 853 | 912 | 850 | 902 | 127,500 |
| 2024/02/13 | 1,084 | 1,092 | 1,065 | 1,078 | 20,200 |
| 2024/02/09 | 1,116 | 1,150 | 1,098 | 1,104 | 27,200 |
| 2024/02/08 | 1,164 | 1,188 | 1,124 | 1,134 | 29,900 |
| 2024/02/07 | 1,240 | 1,240 | 1,154 | 1,154 | 67,000 |
| 2024/02/06 | 1,133 | 1,285 | 1,129 | 1,240 | 156,500 |
| 2024/02/05 | 1,161 | 1,176 | 1,110 | 1,123 | 91,700 |
| 2024/02/02 | 1,105 | 1,249 | 1,082 | 1,145 | 353,800 |
| 2024/02/01 | 1,092 | 1,093 | 1,076 | 1,079 | 1,700 |
| 2024/01/31 | 1,077 | 1,077 | 1,065 | 1,073 | 1,000 |
| 2024/01/30 | 1,076 | 1,088 | 1,062 | 1,085 | 4,000 |
| 2024/01/29 | 1,099 | 1,102 | 1,074 | 1,080 | 3,600 |
| 2024/01/26 | 1,060 | 1,090 | 1,060 | 1,090 | 2,600 |
| 2024/01/25 | 1,061 | 1,061 | 1,050 | 1,060 | 4,400 |
| 2024/01/24 | 1,031 | 1,068 | 1,031 | 1,061 | 2,200 |
| 2024/01/23 | 1,070 | 1,070 | 1,052 | 1,054 | 4,900 |
| 2024/01/22 | 1,031 | 1,063 | 1,025 | 1,063 | 4,600 |
| 2024/01/19 | 1,037 | 1,038 | 1,018 | 1,033 | 3,300 |
| 2024/01/18 | 1,030 | 1,037 | 1,023 | 1,024 | 800 |
| 2024/01/17 | 1,050 | 1,050 | 1,013 | 1,017 | 7,400 |
| 2024/01/16 | 1,063 | 1,063 | 1,035 | 1,035 | 2,100 |
| 2024/01/15 | 1,058 | 1,060 | 1,047 | 1,056 | 2,500 |
| 2024/01/12 | 1,056 | 1,064 | 1,047 | 1,058 | 6,200 |
| 2024/01/11 | 1,092 | 1,094 | 1,060 | 1,079 | 7,500 |
| 2024/01/10 | 1,082 | 1,099 | 1,080 | 1,092 | 5,000 |
| 2024/01/09 | 1,094 | 1,096 | 1,078 | 1,078 | 3,200 |
| 2024/01/05 | 1,094 | 1,098 | 1,070 | 1,094 | 7,200 |
| 2024/01/04 | 1,103 | 1,132 | 1,072 | 1,094 | 12,200 |