2491 バリューコマース(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,083 | 1,085 | 1,071 | 1,082 | 99,600 | 1,082 |
| 2024-05-01 | 1,076 | 1,094 | 1,075 | 1,084 | 133,600 | 1,084 |
| 2024-04-30 | 1,080 | 1,088 | 1,063 | 1,086 | 262,500 | 1,086 |
| 2024-04-26 | 1,054 | 1,078 | 1,030 | 1,060 | 465,600 | 1,060 |
| 2024-04-25 | 1,040 | 1,052 | 1,019 | 1,024 | 354,100 | 1,024 |
| 2024-04-24 | 1,030 | 1,041 | 1,028 | 1,032 | 224,300 | 1,032 |
| 2024-04-23 | 1,033 | 1,033 | 1,023 | 1,027 | 145,900 | 1,027 |
| 2024-04-22 | 1,009 | 1,029 | 1,009 | 1,028 | 145,400 | 1,028 |
| 2024-04-19 | 1,021 | 1,022 | 1,004 | 1,007 | 253,600 | 1,007 |
| 2024-04-18 | 1,016 | 1,033 | 1,016 | 1,029 | 121,200 | 1,029 |
| 2024-04-17 | 1,033 | 1,036 | 1,016 | 1,016 | 217,700 | 1,016 |
| 2024-04-16 | 1,050 | 1,050 | 1,028 | 1,031 | 194,000 | 1,031 |
| 2024-04-15 | 1,042 | 1,060 | 1,031 | 1,050 | 377,900 | 1,050 |
| 2024-04-12 | 1,037 | 1,042 | 1,018 | 1,023 | 267,800 | 1,023 |
| 2024-04-11 | 1,035 | 1,039 | 1,032 | 1,034 | 93,500 | 1,034 |
| 2024-04-10 | 1,049 | 1,058 | 1,042 | 1,043 | 143,400 | 1,043 |
| 2024-04-09 | 1,038 | 1,051 | 1,037 | 1,043 | 134,200 | 1,043 |
| 2024-04-08 | 1,050 | 1,050 | 1,027 | 1,034 | 209,000 | 1,034 |
| 2024-04-05 | 1,039 | 1,056 | 1,039 | 1,049 | 152,500 | 1,049 |
| 2024-04-04 | 1,045 | 1,055 | 1,035 | 1,049 | 124,900 | 1,049 |
| 2024-04-03 | 1,027 | 1,042 | 1,023 | 1,039 | 218,600 | 1,039 |
| 2024-04-02 | 1,080 | 1,080 | 1,036 | 1,036 | 320,300 | 1,036 |
| 2024-04-01 | 1,082 | 1,095 | 1,070 | 1,085 | 131,400 | 1,085 |
| 2024-03-29 | 1,070 | 1,087 | 1,070 | 1,087 | 99,200 | 1,087 |
| 2024-03-28 | 1,082 | 1,095 | 1,065 | 1,069 | 171,700 | 1,069 |
| 2024-03-27 | 1,092 | 1,100 | 1,082 | 1,082 | 181,900 | 1,082 |
| 2024-03-26 | 1,083 | 1,089 | 1,074 | 1,089 | 165,500 | 1,089 |
| 2024-03-25 | 1,098 | 1,118 | 1,089 | 1,089 | 146,300 | 1,089 |
| 2024-03-22 | 1,071 | 1,110 | 1,068 | 1,107 | 237,700 | 1,107 |
| 2024-03-21 | 1,079 | 1,088 | 1,067 | 1,083 | 305,600 | 1,083 |
| 2024-03-19 | 1,056 | 1,077 | 1,048 | 1,077 | 341,100 | 1,077 |
| 2024-03-18 | 1,065 | 1,072 | 1,047 | 1,058 | 235,800 | 1,058 |
| 2024-03-15 | 1,049 | 1,058 | 1,037 | 1,051 | 353,500 | 1,051 |
| 2024-03-14 | 1,062 | 1,069 | 1,043 | 1,060 | 340,300 | 1,060 |
| 2024-03-13 | 1,086 | 1,123 | 1,063 | 1,066 | 841,800 | 1,066 |
| 2024-03-12 | 1,114 | 1,164 | 1,104 | 1,144 | 1,909,100 | 1,144 |
| 2024-03-11 | 1,058 | 1,067 | 1,047 | 1,054 | 264,600 | 1,054 |
| 2024-03-08 | 1,056 | 1,078 | 1,044 | 1,059 | 420,200 | 1,059 |
| 2024-03-07 | 1,100 | 1,100 | 1,075 | 1,075 | 271,600 | 1,075 |
| 2024-03-06 | 1,088 | 1,106 | 1,085 | 1,094 | 251,600 | 1,094 |
| 2024-03-05 | 1,114 | 1,114 | 1,092 | 1,095 | 321,800 | 1,095 |
| 2024-03-04 | 1,116 | 1,136 | 1,108 | 1,121 | 265,300 | 1,121 |
| 2024-03-01 | 1,140 | 1,141 | 1,117 | 1,118 | 207,400 | 1,118 |
| 2024-02-29 | 1,143 | 1,153 | 1,125 | 1,136 | 323,800 | 1,136 |
| 2024-02-28 | 1,115 | 1,133 | 1,111 | 1,125 | 240,700 | 1,125 |
| 2024-02-27 | 1,133 | 1,139 | 1,117 | 1,117 | 308,500 | 1,117 |
| 2024-02-26 | 1,140 | 1,148 | 1,126 | 1,137 | 311,200 | 1,137 |
| 2024-02-22 | 1,162 | 1,169 | 1,136 | 1,137 | 312,800 | 1,137 |
| 2024-02-21 | 1,160 | 1,174 | 1,145 | 1,161 | 380,400 | 1,161 |
| 2024-02-20 | 1,175 | 1,178 | 1,155 | 1,161 | 309,400 | 1,161 |
| 2024-02-19 | 1,182 | 1,184 | 1,167 | 1,169 | 223,000 | 1,169 |
| 2024-02-16 | 1,190 | 1,206 | 1,177 | 1,183 | 350,200 | 1,183 |
| 2024-02-15 | 1,206 | 1,213 | 1,174 | 1,178 | 318,300 | 1,178 |
| 2024-02-14 | 1,215 | 1,224 | 1,193 | 1,195 | 235,200 | 1,195 |
| 2024-02-13 | 1,231 | 1,252 | 1,215 | 1,223 | 278,900 | 1,223 |
| 2024-02-09 | 1,229 | 1,234 | 1,221 | 1,228 | 152,400 | 1,228 |
| 2024-02-08 | 1,229 | 1,236 | 1,218 | 1,229 | 244,100 | 1,229 |
| 2024-02-07 | 1,261 | 1,273 | 1,226 | 1,228 | 359,100 | 1,228 |
| 2024-02-06 | 1,294 | 1,309 | 1,260 | 1,260 | 289,900 | 1,260 |
| 2024-02-05 | 1,337 | 1,338 | 1,294 | 1,294 | 568,400 | 1,294 |
| 2024-02-02 | 1,290 | 1,315 | 1,278 | 1,314 | 595,300 | 1,314 |
| 2024-02-01 | 1,258 | 1,280 | 1,217 | 1,280 | 990,000 | 1,280 |
| 2024-01-31 | 1,276 | 1,278 | 1,191 | 1,267 | 2,416,200 | 1,267 |
| 2024-01-30 | 1,535 | 1,569 | 1,533 | 1,558 | 164,400 | 1,558 |
| 2024-01-29 | 1,578 | 1,578 | 1,533 | 1,540 | 130,100 | 1,540 |
| 2024-01-26 | 1,580 | 1,593 | 1,557 | 1,562 | 165,600 | 1,562 |
| 2024-01-25 | 1,586 | 1,606 | 1,568 | 1,586 | 179,400 | 1,586 |
| 2024-01-24 | 1,681 | 1,695 | 1,605 | 1,605 | 435,700 | 1,605 |
| 2024-01-23 | 1,550 | 1,579 | 1,544 | 1,565 | 211,600 | 1,565 |
| 2024-01-22 | 1,522 | 1,537 | 1,510 | 1,533 | 131,900 | 1,533 |
| 2024-01-19 | 1,521 | 1,546 | 1,509 | 1,514 | 161,600 | 1,514 |
| 2024-01-18 | 1,500 | 1,528 | 1,491 | 1,513 | 181,400 | 1,513 |
| 2024-01-17 | 1,490 | 1,524 | 1,484 | 1,485 | 180,400 | 1,485 |
| 2024-01-16 | 1,540 | 1,540 | 1,493 | 1,496 | 165,900 | 1,496 |
| 2024-01-15 | 1,470 | 1,540 | 1,470 | 1,535 | 284,500 | 1,535 |
| 2024-01-12 | 1,452 | 1,460 | 1,426 | 1,456 | 244,700 | 1,456 |
| 2024-01-11 | 1,430 | 1,431 | 1,403 | 1,416 | 109,500 | 1,416 |
| 2024-01-10 | 1,431 | 1,441 | 1,410 | 1,413 | 111,300 | 1,413 |
| 2024-01-09 | 1,422 | 1,465 | 1,421 | 1,431 | 123,700 | 1,431 |
| 2024-01-05 | 1,459 | 1,462 | 1,422 | 1,422 | 131,400 | 1,422 |
| 2024-01-04 | 1,441 | 1,459 | 1,433 | 1,445 | 164,400 | 1,445 |
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
