2491 バリューコマース(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,805	1,832	1,805	1,814	144,400	1,814
2022-12-29	1,745	1,795	1,740	1,793	174,100	1,793
2022-12-28	1,796	1,796	1,754	1,760	283,600	1,760
2022-12-27	1,800	1,822	1,788	1,813	149,500	1,813
2022-12-26	1,807	1,820	1,781	1,796	105,300	1,796
2022-12-23	1,799	1,819	1,780	1,802	130,300	1,802
2022-12-22	1,819	1,835	1,810	1,818	379,700	1,818
2022-12-21	1,815	1,828	1,792	1,807	260,500	1,807
2022-12-20	1,890	1,894	1,783	1,802	436,900	1,802
2022-12-19	1,908	1,913	1,891	1,900	121,000	1,900
2022-12-16	1,931	1,940	1,927	1,930	132,100	1,930
2022-12-15	2,011	2,015	1,967	1,967	201,000	1,967
2022-12-14	2,010	2,031	1,991	2,008	141,800	2,008
2022-12-13	1,967	2,005	1,957	1,995	214,000	1,995
2022-12-12	1,981	1,983	1,953	1,955	198,300	1,955
2022-12-09	1,951	1,992	1,934	1,988	405,200	1,988
2022-12-08	1,982	1,989	1,920	1,949	575,800	1,949
2022-12-07	2,010	2,036	1,987	2,032	184,200	2,032
2022-12-06	2,066	2,075	2,022	2,029	201,100	2,029
2022-12-05	2,097	2,115	2,068	2,086	162,700	2,086
2022-12-02	2,080	2,114	2,054	2,111	235,600	2,111
2022-12-01	2,126	2,140	2,083	2,083	165,900	2,083
2022-11-30	2,075	2,106	2,064	2,091	246,800	2,091
2022-11-29	2,074	2,099	2,048	2,097	179,400	2,097
2022-11-28	2,133	2,133	2,087	2,097	207,800	2,097
2022-11-25	2,163	2,170	2,126	2,132	189,000	2,132
2022-11-24	2,117	2,171	2,109	2,152	275,100	2,152
2022-11-22	2,070	2,083	2,046	2,070	330,200	2,070
2022-11-21	2,146	2,147	2,085	2,111	322,800	2,111
2022-11-18	2,162	2,179	2,142	2,160	160,000	2,160
2022-11-17	2,182	2,190	2,158	2,163	170,500	2,163
2022-11-16	2,237	2,237	2,184	2,193	157,300	2,193
2022-11-15	2,201	2,239	2,180	2,220	132,800	2,220
2022-11-14	2,231	2,263	2,220	2,229	179,200	2,229
2022-11-11	2,195	2,248	2,195	2,227	268,700	2,227
2022-11-10	2,139	2,148	2,123	2,135	102,900	2,135
2022-11-09	2,192	2,210	2,156	2,159	163,300	2,159
2022-11-08	2,060	2,155	2,060	2,154	248,400	2,154
2022-11-07	2,054	2,077	2,023	2,068	218,400	2,068
2022-11-04	2,070	2,070	2,006	2,031	348,300	2,031
2022-11-02	2,081	2,109	2,072	2,100	241,400	2,100
2022-11-01	2,173	2,173	2,085	2,105	464,500	2,105
2022-10-31	2,148	2,211	2,107	2,173	950,600	2,173
2022-10-28	2,240	2,272	2,222	2,248	256,900	2,248
2022-10-27	2,273	2,283	2,251	2,259	169,000	2,259
2022-10-26	2,297	2,320	2,277	2,296	137,900	2,296
2022-10-25	2,265	2,279	2,245	2,253	157,900	2,253
2022-10-24	2,265	2,274	2,245	2,263	128,600	2,263
2022-10-21	2,241	2,262	2,221	2,223	134,700	2,223
2022-10-20	2,258	2,267	2,248	2,257	126,500	2,257
2022-10-19	2,288	2,324	2,278	2,301	120,400	2,301
2022-10-18	2,296	2,342	2,269	2,295	141,000	2,295
2022-10-17	2,265	2,272	2,236	2,254	249,400	2,254
2022-10-14	2,276	2,317	2,261	2,305	149,200	2,305
2022-10-13	2,271	2,271	2,235	2,235	145,700	2,235
2022-10-12	2,245	2,279	2,232	2,271	133,200	2,271
2022-10-11	2,230	2,259	2,215	2,248	130,300	2,248
2022-10-07	2,313	2,321	2,275	2,277	149,300	2,277
2022-10-06	2,313	2,390	2,313	2,355	178,400	2,355
2022-10-05	2,349	2,356	2,316	2,320	191,300	2,320
2022-10-04	2,291	2,324	2,281	2,314	169,300	2,314
2022-10-03	2,200	2,259	2,169	2,250	143,400	2,250
2022-09-30	2,238	2,275	2,197	2,214	152,800	2,214
2022-09-29	2,253	2,271	2,231	2,253	149,200	2,253
2022-09-28	2,195	2,232	2,168	2,203	156,500	2,203
2022-09-27	2,213	2,240	2,161	2,182	328,100	2,182
2022-09-26	2,181	2,219	2,173	2,200	237,100	2,200
2022-09-22	2,250	2,260	2,211	2,220	197,500	2,220
2022-09-21	2,259	2,296	2,247	2,254	181,500	2,254
2022-09-20	2,357	2,361	2,288	2,298	313,100	2,298
2022-09-16	2,389	2,396	2,346	2,361	158,400	2,361
2022-09-15	2,433	2,446	2,396	2,404	139,600	2,404
2022-09-14	2,410	2,450	2,407	2,439	174,400	2,439
2022-09-13	2,494	2,512	2,477	2,494	208,800	2,494
2022-09-12	2,484	2,486	2,445	2,469	197,700	2,469
2022-09-09	2,371	2,440	2,365	2,434	236,300	2,434
2022-09-08	2,428	2,428	2,368	2,374	196,200	2,374
2022-09-07	2,407	2,410	2,352	2,398	363,800	2,398
2022-09-06	2,472	2,476	2,405	2,433	276,500	2,433
2022-09-05	2,430	2,487	2,418	2,470	186,900	2,470
2022-09-02	2,474	2,480	2,413	2,437	317,400	2,437
2022-09-01	2,537	2,550	2,472	2,472	353,800	2,472
2022-08-31	2,537	2,570	2,525	2,566	169,800	2,566
2022-08-30	2,545	2,577	2,510	2,571	284,100	2,571
2022-08-29	2,551	2,553	2,501	2,522	325,800	2,522
2022-08-26	2,660	2,675	2,621	2,621	281,600	2,621
2022-08-25	2,610	2,637	2,605	2,631	158,200	2,631
2022-08-24	2,600	2,604	2,553	2,588	229,000	2,588
2022-08-23	2,601	2,615	2,589	2,606	139,300	2,606
2022-08-22	2,605	2,619	2,556	2,619	246,300	2,619
2022-08-19	2,663	2,668	2,619	2,622	244,400	2,622
2022-08-18	2,618	2,654	2,605	2,651	149,700	2,651
2022-08-17	2,640	2,666	2,608	2,639	197,600	2,639
2022-08-16	2,634	2,660	2,625	2,643	167,600	2,643
2022-08-15	2,651	2,679	2,622	2,627	193,400	2,627
2022-08-12	2,636	2,657	2,613	2,641	196,300	2,641
2022-08-10	2,622	2,622	2,576	2,596	158,200	2,596
2022-08-09	2,643	2,649	2,605	2,624	318,300	2,624
2022-08-08	2,673	2,673	2,595	2,618	494,000	2,618
2022-08-05	2,661	2,688	2,644	2,682	347,000	2,682
2022-08-04	2,714	2,714	2,633	2,653	528,800	2,653
2022-08-03	2,757	2,758	2,689	2,697	330,100	2,697
2022-08-02	2,798	2,807	2,745	2,751	240,700	2,751
2022-08-01	2,760	2,803	2,686	2,794	574,100	2,794
2022-07-29	2,786	2,786	2,728	2,747	549,700	2,747
2022-07-28	2,850	2,902	2,724	2,821	1,179,800	2,821
2022-07-27	3,100	3,105	3,025	3,040	262,400	3,040
2022-07-26	3,105	3,110	3,085	3,100	85,500	3,100
2022-07-25	3,130	3,145	3,090	3,130	112,300	3,130
2022-07-22	3,210	3,230	3,175	3,200	83,900	3,200
2022-07-21	3,180	3,220	3,155	3,210	158,800	3,210
2022-07-20	3,080	3,175	3,045	3,175	198,400	3,175
2022-07-19	3,015	3,035	2,981	3,030	143,700	3,030
2022-07-15	3,055	3,055	2,982	2,997	160,100	2,997
2022-07-14	3,085	3,095	3,045	3,055	161,800	3,055
2022-07-13	3,080	3,150	3,045	3,145	73,300	3,145
2022-07-12	3,095	3,110	3,050	3,105	229,700	3,105
2022-07-11	3,195	3,200	3,125	3,155	87,600	3,155
2022-07-08	3,180	3,200	3,120	3,140	130,300	3,140
2022-07-07	3,150	3,210	3,105	3,200	100,900	3,200
2022-07-06	3,080	3,160	3,080	3,120	70,900	3,120
2022-07-05	3,055	3,125	3,035	3,115	93,600	3,115
2022-07-04	3,055	3,060	2,975	3,015	86,400	3,015
2022-07-01	3,075	3,135	3,005	3,010	113,300	3,010
2022-06-30	3,160	3,185	3,120	3,135	77,400	3,135
2022-06-29	3,085	3,155	3,030	3,145	153,800	3,145
2022-06-28	3,115	3,190	3,105	3,180	113,900	3,180
2022-06-27	3,110	3,180	3,080	3,175	174,300	3,175
2022-06-24	2,985	3,060	2,947	3,045	187,600	3,045
2022-06-23	2,930	3,005	2,919	2,937	100,700	2,937
2022-06-22	2,950	2,982	2,910	2,956	133,500	2,956
2022-06-21	2,879	2,972	2,841	2,952	183,100	2,952
2022-06-20	2,953	2,953	2,765	2,799	157,000	2,799
2022-06-17	2,866	2,883	2,815	2,853	166,700	2,853
2022-06-16	3,070	3,070	2,933	2,945	132,900	2,945
2022-06-15	3,055	3,080	2,958	2,963	163,000	2,963
2022-06-14	2,992	3,040	2,972	3,035	215,600	3,035
2022-06-13	3,160	3,175	3,050	3,085	159,800	3,085
2022-06-10	3,345	3,355	3,260	3,260	136,400	3,260
2022-06-09	3,255	3,395	3,245	3,360	330,200	3,360
2022-06-08	3,265	3,285	3,225	3,255	58,100	3,255
2022-06-07	3,235	3,255	3,210	3,230	56,200	3,230
2022-06-06	3,150	3,285	3,140	3,275	92,000	3,275
2022-06-03	3,235	3,280	3,180	3,200	93,000	3,200
2022-06-02	3,155	3,170	3,100	3,150	118,200	3,150
2022-06-01	3,195	3,240	3,190	3,205	54,800	3,205
2022-05-31	3,220	3,220	3,140	3,175	91,000	3,175
2022-05-30	3,195	3,230	3,160	3,215	104,500	3,215
2022-05-27	3,330	3,330	3,135	3,135	102,500	3,135
2022-05-26	3,240	3,300	3,220	3,225	92,300	3,225
2022-05-25	3,200	3,230	3,115	3,205	104,800	3,205
2022-05-24	3,295	3,295	3,235	3,235	59,800	3,235
2022-05-23	3,285	3,355	3,275	3,325	62,700	3,325
2022-05-20	3,225	3,295	3,185	3,295	84,200	3,295
2022-05-19	3,185	3,225	3,170	3,210	88,700	3,210
2022-05-18	3,235	3,355	3,205	3,255	142,600	3,255
2022-05-17	3,120	3,180	3,090	3,165	122,000	3,165
2022-05-16	3,210	3,215	3,105	3,105	102,900	3,105
2022-05-13	3,070	3,190	3,040	3,130	140,200	3,130
2022-05-12	3,095	3,110	3,025	3,025	99,900	3,025
2022-05-11	3,070	3,170	3,015	3,155	128,600	3,155
2022-05-10	3,080	3,100	2,987	3,070	229,200	3,070
2022-05-09	3,205	3,235	3,090	3,105	183,400	3,105
2022-05-06	3,295	3,345	3,235	3,275	261,000	3,275
2022-05-02	3,750	3,750	3,505	3,525	304,300	3,525
2022-04-28	3,780	3,860	3,670	3,845	425,200	3,845
2022-04-27	3,560	3,600	3,460	3,570	230,700	3,570
2022-04-26	3,660	3,660	3,550	3,605	107,400	3,605
2022-04-25	3,450	3,570	3,450	3,535	83,100	3,535
2022-04-22	3,625	3,635	3,520	3,575	100,100	3,575
2022-04-21	3,700	3,770	3,660	3,695	109,500	3,695
2022-04-20	3,750	3,780	3,655	3,705	155,900	3,705
2022-04-19	3,680	3,705	3,610	3,665	63,200	3,665
2022-04-18	3,675	3,740	3,600	3,630	56,600	3,630
2022-04-15	3,715	3,740	3,690	3,710	48,100	3,710
2022-04-14	3,790	3,805	3,740	3,785	72,900	3,785
2022-04-13	3,600	3,750	3,560	3,740	117,600	3,740
2022-04-12	3,675	3,720	3,590	3,600	196,300	3,600
2022-04-11	3,810	3,810	3,680	3,680	68,500	3,680
2022-04-08	3,770	3,820	3,735	3,785	67,400	3,785
2022-04-07	3,800	3,810	3,690	3,735	74,600	3,735
2022-04-06	3,885	3,910	3,810	3,890	97,200	3,890
2022-04-05	3,850	3,930	3,850	3,910	91,000	3,910
2022-04-04	3,710	3,820	3,705	3,800	90,400	3,800
2022-04-01	3,665	3,720	3,615	3,695	68,400	3,695
2022-03-31	3,730	3,760	3,685	3,735	84,900	3,735
2022-03-30	3,755	3,810	3,720	3,800	112,500	3,800
2022-03-29	3,600	3,695	3,585	3,685	103,500	3,685
2022-03-28	3,565	3,595	3,505	3,545	92,800	3,545
2022-03-25	3,620	3,640	3,465	3,540	176,600	3,540
2022-03-24	3,480	3,685	3,480	3,640	135,600	3,640
2022-03-23	3,525	3,680	3,520	3,585	163,600	3,585
2022-03-22	3,415	3,435	3,340	3,420	141,100	3,420
2022-03-18	3,300	3,350	3,285	3,345	101,700	3,345
2022-03-17	3,295	3,345	3,245	3,320	94,500	3,320
2022-03-16	3,175	3,190	3,095	3,165	88,900	3,165
2022-03-15	3,080	3,170	3,060	3,115	66,500	3,115
2022-03-14	3,030	3,100	3,015	3,070	76,800	3,070
2022-03-11	3,095	3,120	3,005	3,035	92,600	3,035
2022-03-10	3,185	3,190	3,085	3,150	101,100	3,150
2022-03-09	3,105	3,105	2,998	3,035	67,300	3,035
2022-03-08	3,070	3,140	3,010	3,040	105,000	3,040
2022-03-07	3,130	3,150	3,025	3,090	115,300	3,090
2022-03-04	3,270	3,280	3,165	3,270	109,100	3,270
2022-03-03	3,460	3,460	3,290	3,300	111,100	3,300
2022-03-02	3,445	3,480	3,360	3,450	161,300	3,450
2022-03-01	3,560	3,585	3,520	3,570	123,800	3,570
2022-02-28	3,410	3,545	3,330	3,535	161,500	3,535
2022-02-25	3,370	3,445	3,330	3,410	132,000	3,410
2022-02-24	3,160	3,305	3,155	3,240	136,500	3,240
2022-02-22	3,235	3,280	3,205	3,225	100,600	3,225
2022-02-21	3,240	3,365	3,220	3,325	96,800	3,325
2022-02-18	3,320	3,380	3,245	3,320	266,500	3,320
2022-02-17	3,585	3,585	3,430	3,435	93,900	3,435
2022-02-16	3,560	3,575	3,490	3,555	108,800	3,555
2022-02-15	3,480	3,545	3,450	3,490	96,200	3,490
2022-02-14	3,570	3,595	3,475	3,520	148,500	3,520
2022-02-10	3,690	3,795	3,630	3,785	155,000	3,785
2022-02-09	3,565	3,610	3,470	3,570	121,200	3,570
2022-02-08	3,515	3,580	3,460	3,520	97,300	3,520
2022-02-07	3,595	3,595	3,465	3,485	122,300	3,485
2022-02-04	3,520	3,620	3,460	3,595	141,000	3,595
2022-02-03	3,715	3,735	3,540	3,560	206,000	3,560
2022-02-02	3,755	3,895	3,730	3,815	297,600	3,815
2022-02-01	4,115	4,140	3,820	3,825	467,500	3,825
2022-01-31	3,445	3,630	3,410	3,485	265,400	3,485
2022-01-28	3,295	3,325	3,220	3,280	125,600	3,280
2022-01-27	3,485	3,560	3,240	3,255	120,500	3,255
2022-01-26	3,495	3,600	3,475	3,555	61,200	3,555
2022-01-25	3,630	3,685	3,470	3,505	103,800	3,505
2022-01-24	3,600	3,715	3,580	3,680	108,500	3,680
2022-01-21	3,585	3,680	3,555	3,660	153,400	3,660
2022-01-20	3,675	3,730	3,620	3,700	100,900	3,700
2022-01-19	3,685	3,725	3,610	3,620	106,200	3,620
2022-01-18	3,775	3,880	3,745	3,800	76,700	3,800
2022-01-17	3,850	3,875	3,785	3,815	93,500	3,815
2022-01-14	3,950	3,960	3,770	3,780	125,100	3,780
2022-01-13	4,135	4,155	4,065	4,075	84,000	4,075
2022-01-12	4,035	4,150	3,970	4,150	102,800	4,150
2022-01-11	4,025	4,025	3,915	4,000	99,900	4,000
2022-01-07	4,155	4,190	3,975	4,065	126,900	4,065
2022-01-06	4,200	4,285	4,070	4,075	211,400	4,075
2022-01-05	4,400	4,400	4,280	4,290	113,300	4,290
2022-01-04	4,470	4,530	4,400	4,450	40,000	4,450

分割・併合履歴： [2013-09-26]1株→2株 [2013-06-26]1株→100株 [2006-12-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31