1. HOME >
  2. 株価時系列 >
  3. 3960 >
  4. 2021年

3960 (株)バリューデザイン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,8471,8821,8471,8823001,882
2021-12-291,8771,8801,8461,8461,0001,846
2021-12-281,8051,8691,8051,8501,3001,850
2021-12-271,8451,8451,8031,8051,0001,805
2021-12-241,8051,8241,7651,8057,7001,805
2021-12-231,7911,8301,7541,8059,4001,805
2021-12-221,8431,8431,7821,7827001,782
2021-12-211,7401,8201,7401,8141,4001,814
2021-12-201,7771,8191,7391,7397001,739
2021-12-171,8021,8441,7631,7925,7001,792
2021-12-161,8271,8291,7881,8021,3001,802
2021-12-151,8481,8481,8271,8272001,827
2021-12-141,8131,8221,8131,8222,1001,822
2021-12-131,8131,8131,8131,8132001,813
2021-12-101,8131,8131,8131,8136001,813
2021-12-091,8681,8681,8281,8285,6001,828
2021-12-081,8171,8571,8171,8572001,857
2021-12-071,8161,8161,8161,8162001,816
2021-12-061,8361,8361,7941,8167,2001,816
2021-12-031,8291,8411,8011,8369,6001,836
2021-12-021,8191,8691,7711,86911,4001,869
2021-12-011,8681,8681,8531,8593001,859
2021-11-301,8701,8711,8051,8718001,871
2021-11-291,8461,8971,8311,8721,8001,872
2021-11-261,8491,8491,8461,8466001,846
2021-11-251,9001,9001,8381,8701,4001,870
2021-11-241,8241,8241,7691,8201,3001,820
2021-11-221,8201,8201,8201,8203001,820
2021-11-191,8001,8341,7881,8101,3001,810
2021-11-181,8551,8551,8001,8112,2001,811
2021-11-171,9221,9221,8441,8953,1001,895
2021-11-161,9201,9231,8701,9231,5001,923
2021-11-151,9641,9651,8891,9602,7001,960
2021-11-12---2,064-2,064
2021-11-111,9902,0641,9902,0641,0002,064
2021-11-101,9752,0231,9742,0237002,023
2021-11-092,0102,0231,9732,0188,0002,018
2021-11-082,0562,0561,9741,99914,7001,999
2021-11-052,2362,2362,1562,1561,5002,156
2021-11-042,2402,2402,2392,2392002,239
2021-11-022,2002,2142,1902,2144002,214
2021-11-012,2382,2882,2012,2381,0002,238
2021-10-292,2782,2782,2782,2782002,278
2021-10-28---2,278-2,278
2021-10-272,2302,2782,2302,2788002,278
2021-10-262,3042,3082,3012,3013002,301
2021-10-252,2592,2592,2592,2591002,259
2021-10-222,2492,2662,2002,2669002,266
2021-10-212,2822,2822,2152,2445002,244
2021-10-202,2462,3432,1772,2823,6002,282
2021-10-192,2492,2492,1812,2408002,240
2021-10-182,1482,2272,1112,2271,8002,227
2021-10-152,1272,2422,1272,1923,0002,192
2021-10-142,2082,2082,1332,1401,3002,140
2021-10-132,1362,2002,1362,2005002,200
2021-10-122,1272,1902,1272,1862,2002,186
2021-10-112,1312,2002,1312,1491,2002,149
2021-10-082,1522,1522,1522,1521002,152
2021-10-072,1312,2002,1312,1525002,152
2021-10-062,1982,1982,1302,1628002,162
2021-10-052,1682,1722,0952,16014,7002,160
2021-10-042,3502,3502,2002,2501,7002,250
2021-10-01---2,446-2,446
2021-09-302,4942,4942,4452,4465002,446
2021-09-292,5002,5002,3872,4447002,444
2021-09-282,3312,5202,3302,5203,4002,520
2021-09-272,4802,4802,4662,4671,2002,467
2021-09-242,5242,5602,4412,4804,3002,480
2021-09-222,5802,5802,5162,5163002,516
2021-09-212,5952,5952,5502,5938002,593
2021-09-172,7022,7022,5952,5954,1002,595
2021-09-162,6732,7192,6352,7192,4002,719
2021-09-152,8932,8932,6312,7083,7002,708
2021-09-142,6772,8992,6412,7938,2002,793
2021-09-132,5502,6502,5412,6273,8002,627
2021-09-102,6862,6862,5002,6077,9002,607
2021-09-092,6872,6872,6862,6864002,686
2021-09-082,6282,6952,6282,6688002,668
2021-09-072,6172,7152,6172,6711,9002,671
2021-09-062,7482,7502,7062,7062,0002,706
2021-09-032,7592,7592,6952,6991,6002,699
2021-09-022,6982,7422,6852,7061,9002,706
2021-09-012,7172,7172,6802,6983,0002,698
2021-08-312,7702,7872,6572,7172,8002,717
2021-08-302,9302,9302,6422,74010,3002,740
2021-08-273,4953,4952,8812,93016,9002,930
2021-08-263,5653,5653,5653,5652003,565
2021-08-253,5703,5703,5703,5704003,570
2021-08-243,5003,5003,5003,5002003,500
2021-08-233,5203,5203,5003,5004003,500
2021-08-20---3,590-3,590
2021-08-193,5953,6603,5503,5908003,590
2021-08-183,6653,6653,5803,5956003,595
2021-08-173,6603,6653,6603,6652003,665
2021-08-163,6153,6953,6153,6651,0003,665
2021-08-133,5803,6153,5453,6158003,615
2021-08-123,5903,6503,5903,6501,8003,650
2021-08-113,5203,5903,4103,5903,4003,590
2021-08-10---3,590-3,590
2021-08-06---3,590-3,590
2021-08-05---3,590-3,590
2021-08-043,5003,6003,4803,5901,4003,590
2021-08-03---3,565-3,565
2021-08-023,4703,5653,4703,5657003,565
2021-07-303,6103,6103,6103,6104003,610
2021-07-293,5703,6103,5703,6102003,610
2021-07-28---3,700-3,700
2021-07-27---3,700-3,700
2021-07-263,7903,7903,6303,7009003,700
2021-07-213,6003,6103,6003,6103003,610
2021-07-20---3,610-3,610
2021-07-193,6103,6103,6103,6102003,610
2021-07-163,6403,6403,6103,6103003,610
2021-07-15---3,640-3,640
2021-07-143,5003,6403,5003,6408003,640
2021-07-133,6703,6703,6403,6406003,640
2021-07-12---3,725-3,725
2021-07-093,6003,7253,5203,7251,9003,725
2021-07-083,7453,8103,6853,6857003,685
2021-07-073,7053,8153,7003,8151,1003,815
2021-07-063,6703,8303,6703,7753,2003,775
2021-07-053,8003,8003,6703,6701,8003,670
2021-07-023,9353,9353,8003,8004003,800
2021-07-014,1104,1103,8753,9601,7003,960
2021-06-304,3254,3254,0904,1152,0004,115
2021-06-29---4,395-4,395
2021-06-284,3054,4654,3004,39513,4004,395
2021-06-254,1604,3454,1604,3008,9004,300
2021-06-244,0804,2004,0804,1504,4004,150
2021-06-234,0904,0954,0804,0804004,080
2021-06-224,1004,1704,0954,0952,3004,095
2021-06-214,1304,1604,0954,0952,6004,095
2021-06-184,0854,1604,0854,1302,7004,130
2021-06-174,0704,1204,0354,0854,9004,085
2021-06-164,1504,1504,0654,0655,8004,065
2021-06-154,0904,1504,0904,1103,6004,110
2021-06-144,0154,0954,0104,0606,1004,060
2021-06-113,9954,0553,9954,0152,5004,015
2021-06-103,9203,9903,9203,9505003,950
2021-06-093,9303,9403,9003,9201,5003,920
2021-06-083,9003,9653,8953,8951,3003,895
2021-06-074,0104,0103,9003,9652,5003,965
2021-06-044,0354,0804,0104,0155,5004,015
2021-06-034,0254,1004,0154,0307,0004,030
2021-06-024,0404,0454,0204,0204,2004,020
2021-06-014,0654,0904,0304,0407,6004,040
2021-05-314,0704,0704,0454,0451,3004,045
2021-05-284,0904,0904,0404,0506,4004,050
2021-05-274,1004,1204,0454,0657,4004,065
2021-05-264,0504,1304,0404,0858,8004,085
2021-05-254,1054,1204,0954,0951,6004,095
2021-05-244,0904,1904,0404,1006,9004,100
2021-05-214,1504,1504,0904,0901,5004,090
2021-05-204,1704,1704,1104,1102,2004,110
2021-05-194,2104,2104,1354,1354,8004,135
2021-05-184,2454,2454,1404,2153,8004,215
2021-05-174,1654,2454,1304,2455,0004,245
2021-05-144,0554,1654,0404,1658,7004,165
2021-05-134,1204,1454,0704,0704,3004,070
2021-05-124,1504,1604,0954,0953,9004,095
2021-05-114,1954,1954,1504,1501,2004,150
2021-05-104,1054,2304,1054,1751,5004,175
2021-05-074,1054,1404,0954,1006,0004,100
2021-05-064,2604,2804,1104,11010,5004,110
2021-04-304,3554,3554,2754,2751,4004,275
2021-04-284,3554,3554,3554,3552004,355
2021-04-274,3654,3654,3004,3001,2004,300
2021-04-264,3954,3954,3254,3253004,325
2021-04-234,3954,3954,3954,3952004,395
2021-04-224,3954,3954,3204,3851,2004,385
2021-04-214,3954,3954,3254,3301,7004,330
2021-04-204,3304,3954,3254,3258004,325
2021-04-194,3004,3454,3004,3301,0004,330
2021-04-164,2354,3304,2054,3305,9004,330
2021-04-154,2754,2954,2454,2455,0004,245
2021-04-144,3004,3204,2904,2903,7004,290
2021-04-134,2504,2954,1504,23015,6004,230
2021-04-124,5204,5804,2704,30510,7004,305
2021-04-094,3504,5604,2904,5258,0004,525
2021-04-084,1954,3354,1954,3353,0004,335
2021-04-074,1604,1954,1554,1951,8004,195
2021-04-064,1604,1754,1504,1551,0004,155
2021-04-054,1654,1654,1004,1557004,155
2021-04-024,0654,1754,0654,1701,9004,170
2021-04-014,1304,1854,0904,1209004,120
2021-03-313,9504,1653,9504,1558,2004,155
2021-03-303,8953,9903,8903,9804,5003,980
2021-03-293,9053,9053,8453,8952,7003,895
2021-03-263,8403,8803,8353,8351,8003,835
2021-03-253,8453,8803,8453,8807003,880
2021-03-243,8203,8703,7353,8702,8003,870
2021-03-233,8603,8603,8153,8403,4003,840
2021-03-223,8653,8803,8453,8601,9003,860
2021-03-193,8503,8953,8003,8952,6003,895
2021-03-183,8153,8553,7453,8552,4003,855
2021-03-173,7503,7803,7103,7502,5003,750
2021-03-163,7653,7653,6803,7502,8003,750
2021-03-153,5653,7003,5153,7006,9003,700
2021-03-123,5103,6353,4953,4954,6003,495
2021-03-113,5603,5603,4403,5452,3003,545
2021-03-103,4053,6903,3503,50517,3003,505
2021-03-093,2503,3953,2503,33533,9003,335
2021-03-083,2103,2553,2103,2552,0003,255
2021-03-053,1953,2403,1953,2102,6003,210
2021-03-043,2253,2253,2153,2208003,220
2021-03-033,2203,2453,2103,2402,2003,240
2021-03-023,2003,2303,2003,2301,1003,230
2021-03-013,2053,2353,2003,2052,9003,205
2021-02-263,2103,2353,2003,2053,7003,205
2021-02-253,1603,2203,1603,2052,0003,205
2021-02-243,1953,2253,1903,19010,0003,190
2021-02-223,2103,2203,2053,2207,6003,220
2021-02-193,2203,2253,2053,2208,7003,220
2021-02-183,2153,2253,1903,2256,6003,225
2021-02-173,1803,2453,1353,2109,6003,210
2021-02-163,1853,2053,1553,1556,6003,155
2021-02-153,2253,2253,1953,2003,2003,200
2021-02-123,1103,2453,1103,21525,4003,215
2021-02-103,2103,2103,1953,2052,2003,205
2021-02-093,1853,2103,1853,2101,6003,210
2021-02-083,2103,2103,1603,2005,2003,200
2021-02-053,2053,2103,1953,2001,7003,200
2021-02-043,2053,2053,1853,2002,0003,200
2021-02-033,2103,2253,1953,2051,5003,205
2021-02-023,2003,2203,2003,2002,4003,200
2021-02-013,2453,2503,2153,2153,6003,215
2021-01-293,2253,2503,2153,2207,2003,220
2021-01-283,2353,2803,2153,2509,2003,250
2021-01-273,1703,3203,1303,25032,9003,250
2021-01-263,0353,1503,0303,1004,1003,100
2021-01-253,0603,0853,0303,0457,3003,045
2021-01-223,0503,0753,0503,0501,0003,050
2021-01-213,0853,0853,0253,0606,6003,060
2021-01-203,0603,0703,0503,06010,0003,060
2021-01-193,0803,0803,0453,0601,9003,060
2021-01-183,0653,0703,0303,0302,2003,030
2021-01-153,0903,0903,0753,0803,1003,080
2021-01-143,1003,1253,0903,0906,0003,090
2021-01-133,1403,1403,1153,1205003,120
2021-01-123,1503,1703,1253,1455,5003,145
2021-01-083,2253,2253,1503,1605,4003,160
2021-01-073,2203,2303,2153,22512,5003,225
2021-01-063,2103,2503,2103,2203,0003,220
2021-01-053,2503,2503,2203,2302,8003,230
2021-01-043,2503,2553,2053,2555,1003,255

分割・併合履歴 ： なし