2491 バリューコマース(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 772 | 777 | 762 | 774 | 200,700 | 774 |
| 2025-05-12 | 762 | 769 | 759 | 764 | 185,300 | 764 |
| 2025-05-09 | 766 | 770 | 761 | 761 | 162,000 | 761 |
| 2025-05-08 | 771 | 774 | 760 | 762 | 190,600 | 762 |
| 2025-05-07 | 770 | 784 | 769 | 769 | 230,800 | 769 |
| 2025-05-02 | 778 | 784 | 764 | 771 | 256,500 | 771 |
| 2025-05-01 | 770 | 781 | 755 | 773 | 391,800 | 773 |
| 2025-04-30 | 806 | 811 | 800 | 810 | 187,600 | 810 |
| 2025-04-28 | 800 | 810 | 799 | 805 | 154,300 | 805 |
| 2025-04-25 | 789 | 806 | 789 | 797 | 152,000 | 797 |
| 2025-04-24 | 791 | 794 | 783 | 791 | 107,400 | 791 |
| 2025-04-23 | 784 | 784 | 774 | 784 | 114,000 | 784 |
| 2025-04-22 | 779 | 780 | 767 | 769 | 128,900 | 769 |
| 2025-04-21 | 775 | 780 | 770 | 771 | 113,400 | 771 |
| 2025-04-18 | 777 | 784 | 772 | 782 | 88,300 | 782 |
| 2025-04-17 | 767 | 774 | 766 | 773 | 98,900 | 773 |
| 2025-04-16 | 773 | 774 | 761 | 764 | 119,600 | 764 |
| 2025-04-15 | 785 | 791 | 768 | 770 | 130,300 | 770 |
| 2025-04-14 | 785 | 791 | 779 | 784 | 108,700 | 784 |
| 2025-04-11 | 758 | 782 | 754 | 778 | 184,900 | 778 |
| 2025-04-10 | 787 | 789 | 773 | 785 | 223,000 | 785 |
| 2025-04-09 | 748 | 752 | 734 | 742 | 284,200 | 742 |
| 2025-04-08 | 744 | 775 | 744 | 763 | 400,000 | 763 |
| 2025-04-07 | 710 | 736 | 693 | 714 | 394,500 | 714 |
| 2025-04-04 | 793 | 799 | 764 | 774 | 363,900 | 774 |
| 2025-04-03 | 801 | 812 | 793 | 804 | 296,500 | 804 |
| 2025-04-02 | 842 | 843 | 824 | 825 | 248,700 | 825 |
| 2025-04-01 | 833 | 843 | 830 | 831 | 265,000 | 831 |
| 2025-03-31 | 831 | 835 | 818 | 818 | 242,500 | 818 |
| 2025-03-28 | 844 | 858 | 844 | 846 | 217,700 | 846 |
| 2025-03-27 | 855 | 857 | 830 | 842 | 297,400 | 842 |
| 2025-03-26 | 854 | 861 | 854 | 858 | 134,000 | 858 |
| 2025-03-25 | 850 | 858 | 848 | 853 | 170,500 | 853 |
| 2025-03-24 | 868 | 874 | 846 | 846 | 246,500 | 846 |
| 2025-03-21 | 895 | 895 | 869 | 873 | 383,700 | 873 |
| 2025-03-19 | 900 | 909 | 897 | 902 | 225,100 | 902 |
| 2025-03-18 | 903 | 910 | 892 | 902 | 293,500 | 902 |
| 2025-03-17 | 900 | 910 | 890 | 894 | 312,700 | 894 |
| 2025-03-14 | 880 | 899 | 878 | 897 | 268,100 | 897 |
| 2025-03-13 | 880 | 894 | 876 | 882 | 241,000 | 882 |
| 2025-03-12 | 869 | 877 | 854 | 870 | 503,900 | 870 |
| 2025-03-11 | 830 | 865 | 824 | 863 | 441,300 | 863 |
| 2025-03-10 | 823 | 837 | 816 | 833 | 381,400 | 833 |
| 2025-03-07 | 822 | 829 | 809 | 827 | 391,000 | 827 |
| 2025-03-06 | 828 | 849 | 828 | 849 | 290,300 | 849 |
| 2025-03-05 | 818 | 828 | 813 | 826 | 230,100 | 826 |
| 2025-03-04 | 825 | 827 | 813 | 825 | 265,500 | 825 |
| 2025-03-03 | 827 | 840 | 827 | 840 | 236,100 | 840 |
| 2025-02-28 | 818 | 828 | 811 | 825 | 282,100 | 825 |
| 2025-02-27 | 825 | 826 | 815 | 817 | 351,300 | 817 |
| 2025-02-26 | 836 | 836 | 814 | 827 | 392,400 | 827 |
| 2025-02-25 | 830 | 850 | 811 | 836 | 555,700 | 836 |
| 2025-02-21 | 838 | 858 | 833 | 836 | 628,100 | 836 |
| 2025-02-20 | 821 | 850 | 821 | 838 | 534,700 | 838 |
| 2025-02-19 | 804 | 825 | 796 | 820 | 546,400 | 820 |
| 2025-02-18 | 783 | 807 | 780 | 807 | 658,700 | 807 |
| 2025-02-17 | 762 | 782 | 762 | 773 | 434,300 | 773 |
| 2025-02-14 | 760 | 767 | 753 | 755 | 418,800 | 755 |
| 2025-02-13 | 748 | 759 | 745 | 759 | 445,300 | 759 |
| 2025-02-12 | 739 | 747 | 727 | 744 | 634,800 | 744 |
| 2025-02-10 | 747 | 755 | 737 | 738 | 529,300 | 738 |
| 2025-02-07 | 742 | 748 | 728 | 740 | 811,500 | 740 |
| 2025-02-06 | 706 | 745 | 695 | 745 | 1,719,400 | 745 |
| 2025-02-05 | 730 | 730 | 705 | 706 | 3,165,200 | 706 |
| 2025-02-04 | 800 | 800 | 760 | 760 | 2,001,500 | 760 |
| 2025-02-03 | 910 | 910 | 910 | 910 | 86,000 | 910 |
| 2025-01-31 | 1,219 | 1,219 | 1,198 | 1,210 | 191,700 | 1,210 |
| 2025-01-30 | 1,216 | 1,220 | 1,202 | 1,215 | 104,900 | 1,215 |
| 2025-01-29 | 1,231 | 1,231 | 1,214 | 1,216 | 49,100 | 1,216 |
| 2025-01-28 | 1,213 | 1,230 | 1,210 | 1,228 | 82,800 | 1,228 |
| 2025-01-27 | 1,188 | 1,211 | 1,186 | 1,211 | 115,300 | 1,211 |
| 2025-01-24 | 1,180 | 1,189 | 1,164 | 1,180 | 108,700 | 1,180 |
| 2025-01-23 | 1,168 | 1,172 | 1,161 | 1,163 | 56,100 | 1,163 |
| 2025-01-22 | 1,179 | 1,189 | 1,168 | 1,168 | 74,600 | 1,168 |
| 2025-01-21 | 1,175 | 1,182 | 1,162 | 1,167 | 39,900 | 1,167 |
| 2025-01-20 | 1,180 | 1,183 | 1,172 | 1,177 | 47,500 | 1,177 |
| 2025-01-17 | 1,168 | 1,170 | 1,159 | 1,169 | 61,500 | 1,169 |
| 2025-01-16 | 1,162 | 1,173 | 1,158 | 1,166 | 75,500 | 1,166 |
| 2025-01-15 | 1,166 | 1,171 | 1,152 | 1,158 | 50,800 | 1,158 |
| 2025-01-14 | 1,171 | 1,171 | 1,150 | 1,167 | 125,000 | 1,167 |
| 2025-01-10 | 1,181 | 1,200 | 1,174 | 1,177 | 86,100 | 1,177 |
| 2025-01-09 | 1,171 | 1,183 | 1,162 | 1,183 | 100,900 | 1,183 |
| 2025-01-08 | 1,178 | 1,178 | 1,158 | 1,173 | 101,200 | 1,173 |
| 2025-01-07 | 1,176 | 1,179 | 1,165 | 1,178 | 93,000 | 1,178 |
| 2025-01-06 | 1,177 | 1,181 | 1,158 | 1,167 | 125,000 | 1,167 |
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