- 2025年
- 2024年
135A (株)VRAIN Solution の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,002 | 2,002 | 1,912 | 1,962 | 54,100 | 1,962 |
| 2025-04-01 | 2,000 | 2,060 | 1,974 | 2,017 | 69,100 | 2,017 |
| 2025-03-31 | 1,981 | 1,981 | 1,878 | 1,930 | 82,900 | 1,930 |
| 2025-03-28 | 2,047 | 2,049 | 1,995 | 2,005 | 37,200 | 2,005 |
| 2025-03-27 | 2,031 | 2,058 | 2,020 | 2,047 | 34,800 | 2,047 |
| 2025-03-26 | 2,090 | 2,127 | 2,036 | 2,042 | 49,100 | 2,042 |
| 2025-03-25 | 2,074 | 2,130 | 2,065 | 2,084 | 45,200 | 2,084 |
| 2025-03-24 | 1,945 | 2,030 | 1,945 | 2,030 | 59,600 | 2,030 |
| 2025-03-21 | 2,016 | 2,020 | 1,941 | 1,941 | 76,600 | 1,941 |
| 2025-03-19 | 2,033 | 2,049 | 2,004 | 2,007 | 53,000 | 2,007 |
| 2025-03-18 | 2,068 | 2,074 | 2,040 | 2,063 | 28,700 | 2,063 |
| 2025-03-17 | 2,060 | 2,079 | 2,013 | 2,065 | 45,500 | 2,065 |
| 2025-03-14 | 2,078 | 2,141 | 2,039 | 2,040 | 59,600 | 2,040 |
| 2025-03-13 | 2,074 | 2,104 | 2,063 | 2,075 | 31,700 | 2,075 |
| 2025-03-12 | 1,998 | 2,045 | 1,996 | 2,024 | 21,000 | 2,024 |
| 2025-03-11 | 2,000 | 2,011 | 1,913 | 1,998 | 72,600 | 1,998 |
| 2025-03-10 | 2,040 | 2,099 | 2,025 | 2,049 | 21,900 | 2,049 |
| 2025-03-07 | 2,015 | 2,067 | 2,006 | 2,044 | 28,000 | 2,044 |
| 2025-03-06 | 2,220 | 2,229 | 2,065 | 2,065 | 28,500 | 2,065 |
| 2025-03-05 | 2,017 | 2,120 | 2,001 | 2,120 | 42,700 | 2,120 |
| 2025-03-04 | 2,139 | 2,139 | 2,020 | 2,047 | 45,100 | 2,047 |
| 2025-03-03 | 2,185 | 2,230 | 2,117 | 2,139 | 32,800 | 2,139 |
| 2025-02-28 | 2,145 | 2,178 | 2,101 | 2,111 | 63,700 | 2,111 |
| 2025-02-27 | 2,239 | 2,261 | 2,173 | 2,179 | 54,400 | 2,179 |
| 2025-02-26 | 2,241 | 2,280 | 2,216 | 2,249 | 46,800 | 2,249 |
| 2025-02-25 | 2,296 | 2,329 | 2,258 | 2,274 | 39,300 | 2,274 |
| 2025-02-21 | 2,301 | 2,468 | 2,293 | 2,323 | 61,900 | 2,323 |
| 2025-02-20 | 2,381 | 2,438 | 2,311 | 2,332 | 59,800 | 2,332 |
| 2025-02-19 | 2,550 | 2,577 | 2,351 | 2,364 | 131,600 | 2,364 |
| 2025-02-18 | 2,520 | 2,548 | 2,460 | 2,500 | 100,300 | 2,500 |
| 2025-02-17 | 2,400 | 2,544 | 2,350 | 2,513 | 96,000 | 2,513 |
| 2025-02-14 | 2,412 | 2,525 | 2,382 | 2,416 | 155,900 | 2,416 |
| 2025-02-13 | 2,390 | 2,398 | 2,305 | 2,378 | 95,100 | 2,378 |
| 2025-02-12 | 2,344 | 2,388 | 2,166 | 2,375 | 173,900 | 2,375 |
| 2025-02-10 | 2,200 | 2,442 | 2,200 | 2,252 | 236,800 | 2,252 |
| 2025-02-07 | 1,962 | 2,190 | 1,961 | 2,180 | 150,200 | 2,180 |
| 2025-02-06 | 1,928 | 1,963 | 1,910 | 1,945 | 33,800 | 1,945 |
| 2025-02-05 | 1,945 | 1,978 | 1,915 | 1,935 | 46,400 | 1,935 |
| 2025-02-04 | 1,929 | 2,015 | 1,922 | 1,956 | 71,900 | 1,956 |
| 2025-02-03 | 1,950 | 2,023 | 1,900 | 1,923 | 72,100 | 1,923 |
| 2025-01-31 | 2,000 | 2,012 | 1,955 | 1,968 | 104,900 | 1,968 |
| 2025-01-30 | 2,235 | 2,248 | 2,060 | 2,062 | 188,800 | 2,062 |
| 2025-01-29 | 1,967 | 2,124 | 1,917 | 2,115 | 124,400 | 2,115 |
| 2025-01-28 | 1,835 | 1,975 | 1,800 | 1,967 | 79,500 | 1,967 |
| 2025-01-27 | 1,949 | 1,949 | 1,850 | 1,850 | 90,800 | 1,850 |
| 2025-01-24 | 1,840 | 1,970 | 1,820 | 1,909 | 134,700 | 1,909 |
| 2025-01-23 | 1,750 | 1,830 | 1,747 | 1,800 | 165,900 | 1,800 |
| 2025-01-22 | 1,655 | 1,693 | 1,630 | 1,693 | 71,300 | 1,693 |
| 2025-01-21 | 1,611 | 1,623 | 1,585 | 1,615 | 39,200 | 1,615 |
| 2025-01-20 | 1,541 | 1,635 | 1,537 | 1,610 | 99,000 | 1,610 |
| 2025-01-17 | 1,632 | 1,643 | 1,513 | 1,554 | 272,400 | 1,554 |
| 2025-01-16 | 1,944 | 2,010 | 1,678 | 1,680 | 284,500 | 1,680 |
| 2025-01-15 | 1,720 | 1,943 | 1,701 | 1,936 | 390,200 | 1,936 |
| 2025-01-14 | 2,025 | 2,128 | 1,990 | 2,090 | 233,900 | 2,090 |
| 2025-01-10 | 1,960 | 1,962 | 1,910 | 1,950 | 45,900 | 1,950 |
| 2025-01-09 | 1,917 | 1,985 | 1,902 | 1,955 | 67,100 | 1,955 |
| 2025-01-08 | 2,030 | 2,030 | 1,940 | 1,945 | 90,900 | 1,945 |
| 2025-01-07 | 2,065 | 2,069 | 2,001 | 2,031 | 69,700 | 2,031 |
| 2025-01-06 | 2,071 | 2,094 | 2,019 | 2,032 | 96,700 | 2,032 |
分割・併合履歴 ： なし