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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,920 | 1,961 | 1,900 | 1,940 | 73,000 | 1,940 |
| 2024-11-20 | 1,939 | 1,999 | 1,912 | 1,931 | 64,400 | 1,931 |
| 2024-11-19 | 1,910 | 1,945 | 1,882 | 1,926 | 83,800 | 1,926 |
| 2024-11-18 | 1,919 | 2,048 | 1,906 | 1,935 | 84,300 | 1,935 |
| 2024-11-15 | 1,941 | 1,951 | 1,881 | 1,938 | 123,800 | 1,938 |
| 2024-11-14 | 2,137 | 2,137 | 1,955 | 1,956 | 146,400 | 1,956 |
| 2024-11-13 | 2,102 | 2,187 | 2,101 | 2,147 | 98,500 | 2,147 |
| 2024-11-12 | 2,088 | 2,249 | 2,050 | 2,100 | 151,600 | 2,100 |
| 2024-11-11 | 2,062 | 2,082 | 2,008 | 2,032 | 73,100 | 2,032 |
| 2024-11-08 | 2,073 | 2,136 | 2,052 | 2,083 | 66,900 | 2,083 |
| 2024-11-07 | 2,093 | 2,290 | 2,066 | 2,078 | 101,600 | 2,078 |
| 2024-11-06 | 2,150 | 2,168 | 2,065 | 2,073 | 122,000 | 2,073 |
| 2024-11-05 | 2,158 | 2,240 | 2,136 | 2,190 | 44,900 | 2,190 |
| 2024-11-01 | 2,128 | 2,260 | 2,108 | 2,157 | 91,800 | 2,157 |
| 2024-10-31 | 2,223 | 2,225 | 2,160 | 2,206 | 76,900 | 2,206 |
| 2024-10-30 | 2,297 | 2,297 | 2,261 | 2,270 | 28,800 | 2,270 |
| 2024-10-29 | 2,241 | 2,327 | 2,225 | 2,292 | 45,700 | 2,292 |
| 2024-10-28 | 2,200 | 2,278 | 2,200 | 2,241 | 23,400 | 2,241 |
| 2024-10-25 | 2,248 | 2,276 | 2,191 | 2,197 | 34,100 | 2,197 |
| 2024-10-24 | 2,268 | 2,297 | 2,244 | 2,255 | 21,200 | 2,255 |
| 2024-10-23 | 2,355 | 2,370 | 2,293 | 2,293 | 40,100 | 2,293 |
| 2024-10-22 | 2,500 | 2,522 | 2,367 | 2,392 | 67,400 | 2,392 |
| 2024-10-21 | 2,368 | 2,626 | 2,354 | 2,541 | 114,800 | 2,541 |
| 2024-10-18 | 2,345 | 2,440 | 2,335 | 2,354 | 103,300 | 2,354 |
| 2024-10-17 | 2,250 | 2,390 | 2,214 | 2,357 | 132,900 | 2,357 |
| 2024-10-16 | 2,350 | 2,450 | 2,231 | 2,245 | 280,900 | 2,245 |
| 2024-10-15 | 2,621 | 2,660 | 2,466 | 2,500 | 115,500 | 2,500 |
| 2024-10-11 | 2,560 | 2,610 | 2,519 | 2,571 | 61,300 | 2,571 |
| 2024-10-10 | 2,508 | 2,555 | 2,476 | 2,480 | 25,500 | 2,480 |
| 2024-10-09 | 2,466 | 2,500 | 2,456 | 2,485 | 21,500 | 2,485 |
| 2024-10-08 | 2,520 | 2,543 | 2,445 | 2,450 | 26,000 | 2,450 |
| 2024-10-07 | 2,563 | 2,610 | 2,515 | 2,523 | 27,900 | 2,523 |
| 2024-10-04 | 2,610 | 2,644 | 2,513 | 2,538 | 45,700 | 2,538 |
| 2024-10-03 | 2,666 | 2,709 | 2,591 | 2,602 | 38,100 | 2,602 |
| 2024-10-02 | 2,698 | 2,698 | 2,614 | 2,635 | 34,000 | 2,635 |
| 2024-10-01 | 2,641 | 2,763 | 2,630 | 2,719 | 38,100 | 2,719 |
| 2024-09-30 | 2,666 | 2,749 | 2,630 | 2,630 | 45,200 | 2,630 |
| 2024-09-27 | 2,730 | 2,793 | 2,710 | 2,766 | 33,400 | 2,766 |
| 2024-09-26 | 2,764 | 2,830 | 2,685 | 2,772 | 42,900 | 2,772 |
| 2024-09-25 | 2,830 | 2,840 | 2,681 | 2,714 | 68,800 | 2,714 |
| 2024-09-24 | 2,899 | 2,948 | 2,827 | 2,843 | 45,000 | 2,843 |
| 2024-09-20 | 2,660 | 2,827 | 2,660 | 2,797 | 73,100 | 2,797 |
| 2024-09-19 | 2,600 | 2,718 | 2,599 | 2,610 | 55,300 | 2,610 |
| 2024-09-18 | 2,651 | 2,675 | 2,537 | 2,550 | 58,700 | 2,550 |
| 2024-09-17 | 2,699 | 2,735 | 2,588 | 2,626 | 26,600 | 2,626 |
| 2024-09-13 | 2,610 | 2,764 | 2,600 | 2,699 | 64,900 | 2,699 |
| 2024-09-12 | 2,722 | 2,753 | 2,625 | 2,625 | 53,400 | 2,625 |
| 2024-09-11 | 2,808 | 2,847 | 2,586 | 2,629 | 120,700 | 2,629 |
| 2024-09-10 | 3,000 | 3,005 | 2,832 | 2,858 | 51,700 | 2,858 |
| 2024-09-09 | 2,842 | 2,993 | 2,805 | 2,964 | 71,300 | 2,964 |
| 2024-09-06 | 3,125 | 3,200 | 2,880 | 2,992 | 135,600 | 2,992 |
| 2024-09-05 | 2,910 | 3,295 | 2,910 | 3,150 | 155,400 | 3,150 |
| 2024-09-04 | 2,950 | 3,035 | 2,910 | 2,960 | 120,400 | 2,960 |
| 2024-09-03 | 3,000 | 3,180 | 2,931 | 3,115 | 98,700 | 3,115 |
| 2024-09-02 | 3,000 | 3,085 | 2,970 | 3,000 | 130,600 | 3,000 |
| 2024-08-30 | 2,844 | 2,927 | 2,830 | 2,927 | 46,500 | 2,927 |
| 2024-08-29 | 2,799 | 2,890 | 2,751 | 2,844 | 57,400 | 2,844 |
| 2024-08-28 | 2,853 | 2,861 | 2,781 | 2,792 | 59,800 | 2,792 |
| 2024-08-27 | 2,878 | 2,935 | 2,800 | 2,903 | 75,800 | 2,903 |
| 2024-08-26 | 2,502 | 2,979 | 2,500 | 2,876 | 326,200 | 2,876 |
| 2024-08-23 | 2,530 | 2,556 | 2,500 | 2,503 | 20,500 | 2,503 |
| 2024-08-22 | 2,600 | 2,645 | 2,530 | 2,556 | 44,000 | 2,556 |
| 2024-08-21 | 2,650 | 2,669 | 2,537 | 2,550 | 63,500 | 2,550 |
| 2024-08-20 | 2,569 | 2,719 | 2,561 | 2,676 | 68,300 | 2,676 |
| 2024-08-19 | 2,575 | 2,644 | 2,530 | 2,530 | 70,700 | 2,530 |
| 2024-08-16 | 2,531 | 2,634 | 2,475 | 2,621 | 89,100 | 2,621 |
| 2024-08-15 | 2,410 | 2,563 | 2,401 | 2,481 | 65,400 | 2,481 |
| 2024-08-14 | 2,463 | 2,479 | 2,375 | 2,457 | 53,200 | 2,457 |
| 2024-08-13 | 2,280 | 2,522 | 2,256 | 2,463 | 92,300 | 2,463 |
| 2024-08-09 | 2,280 | 2,384 | 2,160 | 2,234 | 54,700 | 2,234 |
| 2024-08-08 | 2,278 | 2,398 | 2,165 | 2,280 | 109,200 | 2,280 |
| 2024-08-07 | 2,097 | 2,287 | 2,061 | 2,228 | 132,900 | 2,228 |
| 2024-08-06 | 2,080 | 2,169 | 1,982 | 2,097 | 156,100 | 2,097 |
| 2024-08-05 | 2,072 | 2,198 | 1,922 | 1,922 | 238,600 | 1,922 |
| 2024-08-02 | 2,500 | 2,584 | 2,414 | 2,422 | 129,000 | 2,422 |
| 2024-08-01 | 2,779 | 2,815 | 2,550 | 2,600 | 137,500 | 2,600 |
| 2024-07-31 | 2,846 | 2,846 | 2,745 | 2,820 | 83,100 | 2,820 |
| 2024-07-30 | 2,950 | 2,950 | 2,782 | 2,896 | 81,900 | 2,896 |
| 2024-07-29 | 3,080 | 3,080 | 2,900 | 2,950 | 75,300 | 2,950 |
| 2024-07-26 | 3,025 | 3,115 | 3,010 | 3,010 | 26,800 | 3,010 |
| 2024-07-25 | 3,060 | 3,115 | 2,995 | 3,040 | 74,700 | 3,040 |
| 2024-07-24 | 3,190 | 3,230 | 3,090 | 3,130 | 41,100 | 3,130 |
| 2024-07-23 | 3,125 | 3,235 | 3,040 | 3,230 | 67,800 | 3,230 |
| 2024-07-22 | 3,115 | 3,165 | 2,990 | 3,015 | 82,700 | 3,015 |
| 2024-07-19 | 3,050 | 3,250 | 3,050 | 3,185 | 81,700 | 3,185 |
| 2024-07-18 | 3,225 | 3,265 | 3,035 | 3,035 | 75,000 | 3,035 |
| 2024-07-17 | 3,080 | 3,375 | 3,065 | 3,225 | 159,700 | 3,225 |
| 2024-07-16 | 3,175 | 3,175 | 2,990 | 3,025 | 125,000 | 3,025 |
| 2024-07-12 | 2,760 | 3,130 | 2,740 | 3,080 | 855,600 | 3,080 |
| 2024-07-11 | 3,250 | 3,390 | 3,165 | 3,360 | 202,000 | 3,360 |
| 2024-07-10 | 3,280 | 3,315 | 3,185 | 3,230 | 123,600 | 3,230 |
| 2024-07-09 | 3,405 | 3,435 | 3,230 | 3,250 | 124,000 | 3,250 |
| 2024-07-08 | 3,450 | 3,455 | 3,325 | 3,335 | 78,000 | 3,335 |
| 2024-07-05 | 3,555 | 3,590 | 3,385 | 3,400 | 141,700 | 3,400 |
| 2024-07-04 | 3,610 | 3,665 | 3,535 | 3,570 | 65,100 | 3,570 |
| 2024-07-03 | 3,620 | 3,715 | 3,525 | 3,595 | 88,700 | 3,595 |
| 2024-07-02 | 3,670 | 3,735 | 3,575 | 3,580 | 85,500 | 3,580 |
| 2024-07-01 | 3,775 | 3,800 | 3,635 | 3,650 | 106,400 | 3,650 |
| 2024-06-28 | 4,040 | 4,060 | 3,785 | 3,800 | 170,700 | 3,800 |
| 2024-06-27 | 3,940 | 4,075 | 3,830 | 4,025 | 148,300 | 4,025 |
| 2024-06-26 | 3,940 | 4,010 | 3,805 | 3,890 | 211,600 | 3,890 |
| 2024-06-25 | 3,840 | 3,870 | 3,685 | 3,840 | 166,400 | 3,840 |
| 2024-06-24 | 3,350 | 3,855 | 3,255 | 3,805 | 363,700 | 3,805 |
| 2024-06-21 | 3,325 | 3,485 | 3,300 | 3,335 | 99,800 | 3,335 |
| 2024-06-20 | 3,210 | 3,380 | 3,210 | 3,315 | 82,200 | 3,315 |
| 2024-06-19 | 3,400 | 3,430 | 3,210 | 3,220 | 86,100 | 3,220 |
| 2024-06-18 | 3,240 | 3,360 | 3,190 | 3,360 | 91,100 | 3,360 |
| 2024-06-17 | 3,270 | 3,315 | 3,170 | 3,235 | 64,100 | 3,235 |
| 2024-06-14 | 3,155 | 3,285 | 3,130 | 3,250 | 85,200 | 3,250 |
| 2024-06-13 | 3,340 | 3,365 | 3,200 | 3,210 | 144,900 | 3,210 |
| 2024-06-12 | 3,295 | 3,425 | 3,290 | 3,380 | 102,700 | 3,380 |
| 2024-06-11 | 3,445 | 3,460 | 3,300 | 3,315 | 153,800 | 3,315 |
| 2024-06-10 | 3,440 | 3,500 | 3,435 | 3,475 | 61,500 | 3,475 |
| 2024-06-07 | 3,455 | 3,535 | 3,430 | 3,485 | 59,500 | 3,485 |
| 2024-06-06 | 3,625 | 3,625 | 3,435 | 3,455 | 97,000 | 3,455 |
| 2024-06-05 | 3,650 | 3,685 | 3,530 | 3,555 | 78,500 | 3,555 |
| 2024-06-04 | 3,620 | 3,780 | 3,580 | 3,685 | 115,100 | 3,685 |
| 2024-06-03 | 3,530 | 3,570 | 3,460 | 3,550 | 90,500 | 3,550 |
| 2024-05-31 | 3,460 | 3,520 | 3,390 | 3,485 | 92,600 | 3,485 |
| 2024-05-30 | 3,555 | 3,580 | 3,330 | 3,460 | 296,000 | 3,460 |
| 2024-05-29 | 3,870 | 3,895 | 3,690 | 3,695 | 120,500 | 3,695 |
| 2024-05-28 | 3,800 | 3,965 | 3,755 | 3,910 | 105,600 | 3,910 |
| 2024-05-27 | 3,775 | 3,850 | 3,750 | 3,800 | 68,000 | 3,800 |
| 2024-05-24 | 3,850 | 3,895 | 3,810 | 3,820 | 99,600 | 3,820 |
| 2024-05-23 | 4,210 | 4,280 | 3,865 | 3,950 | 237,800 | 3,950 |
| 2024-05-22 | 4,170 | 4,215 | 4,050 | 4,100 | 125,100 | 4,100 |
| 2024-05-21 | 4,380 | 4,385 | 4,120 | 4,165 | 207,500 | 4,165 |
| 2024-05-20 | 3,915 | 4,270 | 3,830 | 4,240 | 302,100 | 4,240 |
| 2024-05-17 | 3,965 | 4,055 | 3,800 | 3,900 | 181,000 | 3,900 |
| 2024-05-16 | 3,700 | 3,895 | 3,560 | 3,895 | 218,400 | 3,895 |
| 2024-05-15 | 3,765 | 3,805 | 3,515 | 3,615 | 283,500 | 3,615 |
| 2024-05-14 | 3,725 | 3,805 | 3,710 | 3,800 | 115,900 | 3,800 |
| 2024-05-13 | 3,840 | 3,895 | 3,700 | 3,720 | 187,700 | 3,720 |
| 2024-05-10 | 3,935 | 3,945 | 3,735 | 3,770 | 212,400 | 3,770 |
| 2024-05-09 | 4,290 | 4,290 | 3,905 | 3,925 | 237,800 | 3,925 |
| 2024-05-08 | 4,295 | 4,420 | 4,205 | 4,270 | 180,500 | 4,270 |
| 2024-05-07 | 4,060 | 4,340 | 4,015 | 4,340 | 273,800 | 4,340 |
| 2024-05-02 | 4,020 | 4,150 | 3,910 | 3,940 | 136,200 | 3,940 |
| 2024-05-01 | 4,020 | 4,055 | 3,920 | 4,025 | 134,600 | 4,025 |
| 2024-04-30 | 4,135 | 4,185 | 4,005 | 4,055 | 150,700 | 4,055 |
| 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
