135A (株)VRAIN Solution の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,265 | 4,295 | 4,070 | 4,085 | 240,000 | 4,085 |
| 2024-04-25 | 4,340 | 4,585 | 4,160 | 4,195 | 318,600 | 4,195 |
| 2024-04-24 | 4,300 | 4,530 | 4,225 | 4,460 | 469,400 | 4,460 |
| 2024-04-23 | 3,995 | 4,440 | 3,890 | 4,175 | 764,700 | 4,175 |
| 2024-04-22 | 3,855 | 3,905 | 3,635 | 3,800 | 430,800 | 3,800 |
| 2024-04-19 | 4,055 | 4,125 | 3,850 | 3,925 | 604,200 | 3,925 |
| 2024-04-18 | 3,930 | 4,300 | 3,905 | 4,120 | 1,195,100 | 4,120 |
| 2024-04-17 | 4,850 | 5,130 | 3,940 | 3,940 | 1,936,000 | 3,940 |
| 2024-04-16 | 4,640 | 4,640 | 4,640 | 4,640 | 86,300 | 4,640 |
| 2024-04-15 | 5,550 | 5,820 | 5,440 | 5,640 | 624,500 | 5,640 |
| 2024-04-12 | 5,230 | 5,600 | 5,150 | 5,550 | 463,300 | 5,550 |
| 2024-04-11 | 5,000 | 5,290 | 4,755 | 5,240 | 415,400 | 5,240 |
| 2024-04-10 | 4,820 | 5,320 | 4,790 | 5,100 | 463,600 | 5,100 |
| 2024-04-09 | 4,595 | 5,070 | 4,595 | 4,820 | 339,900 | 4,820 |
| 2024-04-08 | 4,960 | 4,960 | 4,585 | 4,680 | 286,600 | 4,680 |
| 2024-04-05 | 4,900 | 4,985 | 4,420 | 4,810 | 618,000 | 4,810 |
| 2024-04-04 | 5,290 | 5,520 | 5,070 | 5,100 | 383,600 | 5,100 |
| 2024-04-03 | 5,000 | 5,260 | 4,800 | 5,110 | 528,600 | 5,110 |
| 2024-04-02 | 5,510 | 5,680 | 5,150 | 5,300 | 510,000 | 5,300 |
| 2024-04-01 | 6,160 | 6,180 | 5,440 | 5,660 | 537,900 | 5,660 |
| 2024-03-29 | 6,300 | 6,600 | 6,090 | 6,090 | 436,200 | 6,090 |
| 2024-03-28 | 6,130 | 6,420 | 6,060 | 6,200 | 429,900 | 6,200 |
| 2024-03-27 | 6,750 | 6,770 | 6,150 | 6,220 | 562,400 | 6,220 |
| 2024-03-26 | 6,500 | 6,780 | 6,260 | 6,680 | 580,300 | 6,680 |
| 2024-03-25 | 7,000 | 7,100 | 6,500 | 6,500 | 901,100 | 6,500 |
| 2024-03-22 | 7,130 | 7,550 | 6,940 | 7,000 | 1,490,500 | 7,000 |
| 2024-03-21 | 7,690 | 7,890 | 6,860 | 7,080 | 2,045,200 | 7,080 |
| 2024-03-19 | 6,990 | 7,570 | 6,900 | 7,540 | 2,679,900 | 7,540 |
| 2024-03-18 | 6,540 | 7,150 | 6,330 | 6,970 | 2,013,700 | 6,970 |
| 2024-03-15 | 6,250 | 6,570 | 6,150 | 6,340 | 661,800 | 6,340 |
| 2024-03-14 | 6,450 | 6,570 | 6,010 | 6,310 | 570,000 | 6,310 |
| 2024-03-13 | 6,600 | 6,720 | 6,230 | 6,610 | 794,600 | 6,610 |
| 2024-03-12 | 5,720 | 6,420 | 5,620 | 6,370 | 728,700 | 6,370 |
| 2024-03-11 | 5,740 | 6,040 | 5,520 | 5,700 | 609,300 | 5,700 |
| 2024-03-08 | 7,090 | 7,300 | 5,990 | 6,340 | 1,399,900 | 6,340 |
| 2024-03-07 | 7,350 | 7,440 | 6,600 | 6,990 | 1,779,200 | 6,990 |
| 2024-03-06 | 6,310 | 6,850 | 6,060 | 6,850 | 1,327,300 | 6,850 |
| 2024-03-05 | 5,800 | 6,540 | 5,700 | 6,480 | 1,703,300 | 6,480 |
| 2024-03-04 | 6,060 | 6,060 | 5,450 | 5,540 | 772,500 | 5,540 |
| 2024-03-01 | 6,090 | 6,230 | 5,940 | 5,940 | 657,200 | 5,940 |
| 2024-02-29 | 5,930 | 6,250 | 5,850 | 6,040 | 1,158,200 | 6,040 |
| 2024-02-28 | 6,310 | 6,980 | 5,840 | 6,030 | 2,911,400 | 6,030 |
| 2024-02-27 | 6,610 | 6,770 | 5,980 | 6,290 | 2,598,500 | 6,290 |
| 2024-02-26 | 6,450 | 6,810 | 6,030 | 6,810 | 5,406,700 | 6,810 |
| 2024-02-22 | 5,190 | 5,940 | 4,970 | 5,810 | 4,643,800 | 5,810 |
| 2024-02-21 | - | - | - | - | - | - |
| 2024-02-20 | - | - | - | - | - | - |
| 2024-02-19 | - | - | - | - | - | - |
| 2024-02-16 | - | - | - | - | - | - |
| 2024-02-15 | - | - | - | - | - | - |
| 2024-02-14 | - | - | - | - | - | - |
| 2024-02-13 | - | - | - | - | - | - |
| 2024-02-09 | - | - | - | - | - | - |
| 2024-02-08 | - | - | - | - | - | - |
| 2024-02-07 | - | - | - | - | - | - |
| 2024-02-06 | - | - | - | - | - | - |
| 2024-02-05 | - | - | - | - | - | - |
| 2024-02-02 | - | - | - | - | - | - |
| 2024-02-01 | - | - | - | - | - | - |
| 2024-01-31 | - | - | - | - | - | - |
| 2024-01-30 | - | - | - | - | - | - |
| 2024-01-29 | - | - | - | - | - | - |
| 2024-01-26 | - | - | - | - | - | - |
| 2024-01-25 | - | - | - | - | - | - |
| 2024-01-24 | - | - | - | - | - | - |
| 2024-01-23 | - | - | - | - | - | - |
| 2024-01-22 | - | - | - | - | - | - |
| 2024-01-19 | - | - | - | - | - | - |
分割・併合履歴 ： なし
