4422 VALUENEX(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 690 | 693 | 690 | 693 | 1,400 | 693 |
| 2024-11-20 | 683 | 691 | 680 | 680 | 3,300 | 680 |
| 2024-11-19 | 680 | 690 | 680 | 686 | 800 | 686 |
| 2024-11-18 | 678 | 687 | 677 | 680 | 400 | 680 |
| 2024-11-15 | 674 | 690 | 672 | 677 | 2,400 | 677 |
| 2024-11-14 | 685 | 689 | 671 | 677 | 1,800 | 677 |
| 2024-11-13 | - | - | - | 689 | - | 689 |
| 2024-11-12 | 675 | 691 | 673 | 689 | 2,700 | 689 |
| 2024-11-11 | 679 | 688 | 675 | 675 | 900 | 675 |
| 2024-11-08 | 690 | 691 | 689 | 689 | 500 | 689 |
| 2024-11-07 | 691 | 691 | 688 | 688 | 700 | 688 |
| 2024-11-06 | 680 | 688 | 670 | 688 | 2,100 | 688 |
| 2024-11-05 | 682 | 682 | 671 | 679 | 1,200 | 679 |
| 2024-11-01 | 682 | 682 | 672 | 672 | 3,000 | 672 |
| 2024-10-31 | 686 | 686 | 682 | 682 | 800 | 682 |
| 2024-10-30 | 693 | 693 | 686 | 686 | 800 | 686 |
| 2024-10-29 | 690 | 690 | 690 | 690 | 700 | 690 |
| 2024-10-28 | 688 | 694 | 686 | 686 | 1,800 | 686 |
| 2024-10-25 | 695 | 695 | 687 | 690 | 1,300 | 690 |
| 2024-10-24 | - | - | - | 698 | - | 698 |
| 2024-10-23 | 700 | 700 | 698 | 698 | 200 | 698 |
| 2024-10-22 | 698 | 704 | 697 | 701 | 1,600 | 701 |
| 2024-10-21 | 695 | 700 | 695 | 698 | 1,700 | 698 |
| 2024-10-18 | 701 | 710 | 695 | 696 | 3,200 | 696 |
| 2024-10-17 | 694 | 694 | 694 | 694 | 300 | 694 |
| 2024-10-16 | 689 | 709 | 689 | 709 | 700 | 709 |
| 2024-10-15 | 712 | 712 | 687 | 699 | 2,000 | 699 |
| 2024-10-11 | 708 | 715 | 708 | 715 | 900 | 715 |
| 2024-10-10 | 701 | 712 | 700 | 709 | 800 | 709 |
| 2024-10-09 | 711 | 711 | 680 | 699 | 5,500 | 699 |
| 2024-10-08 | 719 | 719 | 715 | 715 | 1,300 | 715 |
| 2024-10-07 | 720 | 720 | 717 | 717 | 1,300 | 717 |
| 2024-10-04 | 719 | 719 | 717 | 717 | 500 | 717 |
| 2024-10-03 | 713 | 718 | 709 | 718 | 1,600 | 718 |
| 2024-10-02 | 702 | 711 | 702 | 711 | 1,100 | 711 |
| 2024-10-01 | 706 | 718 | 703 | 708 | 1,300 | 708 |
| 2024-09-30 | 710 | 710 | 700 | 700 | 5,800 | 700 |
| 2024-09-27 | 728 | 731 | 716 | 722 | 2,500 | 722 |
| 2024-09-26 | 713 | 728 | 710 | 716 | 2,500 | 716 |
| 2024-09-25 | 723 | 734 | 713 | 714 | 3,300 | 714 |
| 2024-09-24 | 735 | 744 | 725 | 725 | 2,400 | 725 |
| 2024-09-20 | 723 | 735 | 723 | 733 | 8,700 | 733 |
| 2024-09-19 | 747 | 755 | 745 | 752 | 1,400 | 752 |
| 2024-09-18 | 753 | 753 | 734 | 745 | 4,200 | 745 |
| 2024-09-17 | 722 | 779 | 722 | 779 | 11,500 | 779 |
| 2024-09-13 | 722 | 752 | 722 | 735 | 1,600 | 735 |
| 2024-09-12 | 722 | 735 | 721 | 734 | 1,100 | 734 |
| 2024-09-11 | 741 | 741 | 720 | 722 | 2,000 | 722 |
| 2024-09-10 | 717 | 726 | 708 | 726 | 500 | 726 |
| 2024-09-09 | 700 | 705 | 700 | 705 | 700 | 705 |
| 2024-09-06 | 725 | 754 | 710 | 715 | 14,200 | 715 |
| 2024-09-05 | 720 | 732 | 720 | 725 | 2,100 | 725 |
| 2024-09-04 | 742 | 742 | 714 | 721 | 4,100 | 721 |
| 2024-09-03 | 751 | 755 | 751 | 751 | 600 | 751 |
| 2024-09-02 | 775 | 775 | 739 | 752 | 8,200 | 752 |
| 2024-08-30 | 778 | 778 | 764 | 764 | 1,700 | 764 |
| 2024-08-29 | 761 | 770 | 761 | 768 | 1,600 | 768 |
| 2024-08-28 | 776 | 776 | 768 | 776 | 1,100 | 776 |
| 2024-08-27 | 775 | 781 | 766 | 777 | 7,600 | 777 |
| 2024-08-26 | 780 | 800 | 771 | 780 | 3,800 | 780 |
| 2024-08-23 | 787 | 787 | 772 | 780 | 2,000 | 780 |
| 2024-08-22 | 767 | 794 | 765 | 787 | 1,500 | 787 |
| 2024-08-21 | 770 | 779 | 765 | 779 | 1,500 | 779 |
| 2024-08-20 | 771 | 779 | 761 | 777 | 1,300 | 777 |
| 2024-08-19 | 790 | 790 | 770 | 770 | 4,500 | 770 |
| 2024-08-16 | 773 | 788 | 773 | 787 | 1,500 | 787 |
| 2024-08-15 | 771 | 795 | 771 | 773 | 2,200 | 773 |
| 2024-08-14 | 753 | 777 | 751 | 768 | 3,000 | 768 |
| 2024-08-13 | 750 | 776 | 730 | 753 | 4,400 | 753 |
| 2024-08-09 | 803 | 803 | 751 | 751 | 8,500 | 751 |
| 2024-08-08 | 680 | 788 | 680 | 788 | 15,200 | 788 |
| 2024-08-07 | 650 | 703 | 649 | 688 | 23,400 | 688 |
| 2024-08-06 | 679 | 752 | 679 | 690 | 13,900 | 690 |
| 2024-08-05 | 745 | 750 | 653 | 653 | 16,200 | 653 |
| 2024-08-02 | 828 | 839 | 745 | 803 | 24,100 | 803 |
| 2024-08-01 | 881 | 895 | 842 | 872 | 14,500 | 872 |
| 2024-07-31 | 903 | 907 | 871 | 880 | 9,400 | 880 |
| 2024-07-30 | 904 | 919 | 902 | 903 | 3,200 | 903 |
| 2024-07-29 | 930 | 930 | 892 | 904 | 23,000 | 904 |
| 2024-07-26 | 950 | 959 | 918 | 928 | 17,100 | 928 |
| 2024-07-25 | 982 | 982 | 952 | 965 | 7,300 | 965 |
| 2024-07-24 | 998 | 1,008 | 985 | 988 | 3,500 | 988 |
| 2024-07-23 | 1,007 | 1,012 | 994 | 994 | 3,200 | 994 |
| 2024-07-22 | 1,014 | 1,021 | 981 | 1,001 | 4,500 | 1,001 |
| 2024-07-19 | 1,035 | 1,037 | 1,021 | 1,025 | 4,700 | 1,025 |
| 2024-07-18 | 1,022 | 1,034 | 1,003 | 1,034 | 8,400 | 1,034 |
| 2024-07-17 | 1,012 | 1,028 | 1,008 | 1,025 | 7,300 | 1,025 |
| 2024-07-16 | 1,028 | 1,033 | 1,012 | 1,012 | 3,800 | 1,012 |
| 2024-07-12 | 1,010 | 1,034 | 1,010 | 1,034 | 5,100 | 1,034 |
| 2024-07-11 | 1,000 | 1,013 | 999 | 1,012 | 1,500 | 1,012 |
| 2024-07-10 | 1,015 | 1,015 | 1,001 | 1,009 | 1,200 | 1,009 |
| 2024-07-09 | 1,013 | 1,019 | 1,005 | 1,007 | 1,700 | 1,007 |
| 2024-07-08 | 1,005 | 1,018 | 999 | 1,017 | 2,700 | 1,017 |
| 2024-07-05 | 1,014 | 1,014 | 1,000 | 1,003 | 4,000 | 1,003 |
| 2024-07-04 | 1,022 | 1,023 | 1,002 | 1,018 | 9,800 | 1,018 |
| 2024-07-03 | 1,063 | 1,067 | 1,021 | 1,039 | 11,700 | 1,039 |
| 2024-07-02 | 1,062 | 1,071 | 1,053 | 1,063 | 5,300 | 1,063 |
| 2024-07-01 | 1,084 | 1,084 | 1,056 | 1,076 | 5,300 | 1,076 |
| 2024-06-28 | 1,084 | 1,090 | 1,073 | 1,075 | 5,400 | 1,075 |
| 2024-06-27 | 1,067 | 1,091 | 1,051 | 1,078 | 10,400 | 1,078 |
| 2024-06-26 | 1,051 | 1,072 | 1,050 | 1,066 | 3,500 | 1,066 |
| 2024-06-25 | 1,047 | 1,073 | 1,037 | 1,057 | 5,400 | 1,057 |
| 2024-06-24 | 1,055 | 1,055 | 1,041 | 1,041 | 1,500 | 1,041 |
| 2024-06-21 | 1,042 | 1,069 | 1,041 | 1,051 | 4,500 | 1,051 |
| 2024-06-20 | 1,042 | 1,058 | 1,034 | 1,048 | 7,700 | 1,048 |
| 2024-06-19 | 1,075 | 1,075 | 1,047 | 1,047 | 7,800 | 1,047 |
| 2024-06-18 | 1,004 | 1,072 | 999 | 1,072 | 10,300 | 1,072 |
| 2024-06-17 | 1,071 | 1,071 | 1,006 | 1,006 | 26,600 | 1,006 |
| 2024-06-14 | 1,100 | 1,140 | 1,091 | 1,139 | 17,700 | 1,139 |
| 2024-06-13 | 1,089 | 1,104 | 1,088 | 1,100 | 4,300 | 1,100 |
| 2024-06-12 | 1,067 | 1,090 | 1,061 | 1,090 | 6,700 | 1,090 |
| 2024-06-11 | 1,053 | 1,070 | 1,046 | 1,067 | 3,900 | 1,067 |
| 2024-06-10 | 1,032 | 1,064 | 1,032 | 1,052 | 3,600 | 1,052 |
| 2024-06-07 | 1,039 | 1,043 | 1,013 | 1,030 | 5,500 | 1,030 |
| 2024-06-06 | 1,093 | 1,176 | 1,035 | 1,040 | 50,000 | 1,040 |
| 2024-06-05 | 1,033 | 1,089 | 1,033 | 1,081 | 22,200 | 1,081 |
| 2024-06-04 | 1,031 | 1,034 | 1,017 | 1,034 | 4,400 | 1,034 |
| 2024-06-03 | 1,021 | 1,022 | 991 | 1,008 | 5,300 | 1,008 |
| 2024-05-31 | 985 | 1,034 | 985 | 1,013 | 5,700 | 1,013 |
| 2024-05-30 | 994 | 1,006 | 985 | 985 | 3,100 | 985 |
| 2024-05-29 | 1,025 | 1,025 | 983 | 995 | 12,400 | 995 |
| 2024-05-28 | 1,021 | 1,025 | 1,016 | 1,025 | 7,400 | 1,025 |
| 2024-05-27 | 1,000 | 1,062 | 999 | 1,022 | 21,600 | 1,022 |
| 2024-05-24 | 989 | 1,009 | 986 | 986 | 10,800 | 986 |
| 2024-05-23 | 977 | 997 | 965 | 986 | 13,000 | 986 |
| 2024-05-22 | 961 | 1,000 | 953 | 977 | 10,300 | 977 |
| 2024-05-21 | 955 | 960 | 948 | 960 | 4,100 | 960 |
| 2024-05-20 | 954 | 954 | 934 | 954 | 1,900 | 954 |
| 2024-05-17 | 934 | 951 | 934 | 949 | 5,800 | 949 |
| 2024-05-16 | 930 | 946 | 930 | 941 | 4,800 | 941 |
| 2024-05-15 | 939 | 939 | 921 | 921 | 1,500 | 921 |
| 2024-05-14 | 920 | 936 | 903 | 936 | 7,100 | 936 |
| 2024-05-13 | 922 | 935 | 914 | 935 | 2,600 | 935 |
| 2024-05-10 | 951 | 965 | 921 | 921 | 5,900 | 921 |
| 2024-05-09 | 918 | 1,014 | 918 | 947 | 23,400 | 947 |
| 2024-05-08 | 909 | 924 | 909 | 924 | 3,900 | 924 |
| 2024-05-07 | 908 | 916 | 908 | 909 | 2,600 | 909 |
| 2024-05-02 | 917 | 917 | 908 | 910 | 1,100 | 910 |
| 2024-05-01 | 916 | 919 | 913 | 917 | 1,000 | 917 |
| 2024-04-30 | 920 | 920 | 913 | 918 | 2,600 | 918 |
| 2024-04-26 | 920 | 920 | 913 | 920 | 1,200 | 920 |
| 2024-04-25 | 907 | 922 | 907 | 920 | 3,400 | 920 |
| 2024-04-24 | 915 | 924 | 910 | 914 | 3,900 | 914 |
| 2024-04-23 | 906 | 923 | 905 | 915 | 3,500 | 915 |
| 2024-04-22 | 905 | 911 | 900 | 903 | 10,800 | 903 |
| 2024-04-19 | 925 | 925 | 896 | 901 | 18,000 | 901 |
| 2024-04-18 | 930 | 940 | 901 | 924 | 15,000 | 924 |
| 2024-04-17 | 958 | 958 | 917 | 933 | 11,000 | 933 |
| 2024-04-16 | 946 | 964 | 943 | 943 | 5,900 | 943 |
| 2024-04-15 | 974 | 991 | 930 | 954 | 16,500 | 954 |
| 2024-04-12 | 992 | 994 | 972 | 972 | 5,000 | 972 |
| 2024-04-11 | 955 | 1,001 | 955 | 997 | 11,300 | 997 |
| 2024-04-10 | 968 | 995 | 955 | 967 | 13,000 | 967 |
| 2024-04-09 | 981 | 1,005 | 956 | 978 | 29,400 | 978 |
| 2024-04-08 | 912 | 1,015 | 907 | 990 | 59,400 | 990 |
| 2024-04-05 | 913 | 923 | 900 | 902 | 25,100 | 902 |
| 2024-04-04 | 938 | 938 | 920 | 921 | 13,900 | 921 |
| 2024-04-03 | 930 | 943 | 918 | 938 | 17,200 | 938 |
| 2024-04-02 | 994 | 994 | 945 | 945 | 21,800 | 945 |
| 2024-04-01 | 1,000 | 1,020 | 990 | 990 | 17,200 | 990 |
| 2024-03-29 | 998 | 999 | 985 | 988 | 13,700 | 988 |
| 2024-03-28 | 1,013 | 1,014 | 983 | 1,000 | 20,700 | 1,000 |
| 2024-03-27 | 1,020 | 1,050 | 1,013 | 1,014 | 28,500 | 1,014 |
| 2024-03-26 | 1,084 | 1,094 | 1,020 | 1,020 | 51,400 | 1,020 |
| 2024-03-25 | 1,195 | 1,195 | 1,072 | 1,072 | 114,300 | 1,072 |
| 2024-03-22 | 1,162 | 1,227 | 1,101 | 1,135 | 162,600 | 1,135 |
| 2024-03-21 | 1,411 | 1,417 | 1,167 | 1,168 | 597,300 | 1,168 |
| 2024-03-19 | 1,067 | 1,351 | 1,067 | 1,351 | 714,300 | 1,351 |
| 2024-03-18 | 1,051 | 1,051 | 1,051 | 1,051 | 9,200 | 1,051 |
| 2024-03-15 | 907 | 914 | 901 | 901 | 14,600 | 901 |
| 2024-03-14 | 911 | 926 | 903 | 910 | 9,200 | 910 |
| 2024-03-13 | 949 | 949 | 906 | 912 | 8,400 | 912 |
| 2024-03-12 | 906 | 948 | 906 | 940 | 6,700 | 940 |
| 2024-03-11 | 948 | 955 | 903 | 906 | 15,300 | 906 |
| 2024-03-08 | 1,002 | 1,005 | 948 | 949 | 12,100 | 949 |
| 2024-03-07 | 994 | 1,054 | 988 | 1,004 | 24,200 | 1,004 |
| 2024-03-06 | 984 | 1,014 | 953 | 982 | 16,500 | 982 |
| 2024-03-05 | 934 | 988 | 925 | 988 | 11,100 | 988 |
| 2024-03-04 | 923 | 945 | 923 | 945 | 4,800 | 945 |
| 2024-03-01 | 953 | 974 | 920 | 929 | 12,600 | 929 |
| 2024-02-29 | 994 | 995 | 943 | 952 | 28,800 | 952 |
| 2024-02-28 | 1,005 | 1,071 | 981 | 1,019 | 52,400 | 1,019 |
| 2024-02-27 | 1,000 | 1,148 | 972 | 999 | 120,200 | 999 |
| 2024-02-26 | 910 | 1,034 | 899 | 999 | 30,300 | 999 |
| 2024-02-22 | 912 | 920 | 897 | 920 | 4,600 | 920 |
| 2024-02-21 | 935 | 935 | 888 | 897 | 10,100 | 897 |
| 2024-02-20 | 955 | 955 | 935 | 940 | 1,300 | 940 |
| 2024-02-19 | 952 | 954 | 930 | 954 | 4,200 | 954 |
| 2024-02-16 | 937 | 956 | 926 | 956 | 5,000 | 956 |
| 2024-02-15 | 920 | 945 | 914 | 922 | 11,200 | 922 |
| 2024-02-14 | 925 | 936 | 911 | 920 | 9,900 | 920 |
| 2024-02-13 | 960 | 960 | 921 | 934 | 9,500 | 934 |
| 2024-02-09 | 944 | 959 | 943 | 958 | 3,900 | 958 |
| 2024-02-08 | 987 | 987 | 933 | 952 | 13,000 | 952 |
| 2024-02-07 | 1,005 | 1,011 | 972 | 987 | 11,000 | 987 |
| 2024-02-06 | 1,002 | 1,013 | 996 | 1,013 | 4,900 | 1,013 |
| 2024-02-05 | 1,012 | 1,030 | 995 | 998 | 12,000 | 998 |
| 2024-02-02 | 996 | 1,047 | 982 | 1,013 | 17,100 | 1,013 |
| 2024-02-01 | 1,017 | 1,017 | 985 | 986 | 5,700 | 986 |
| 2024-01-31 | 1,021 | 1,021 | 977 | 1,019 | 16,100 | 1,019 |
| 2024-01-30 | 1,011 | 1,031 | 1,009 | 1,010 | 7,300 | 1,010 |
| 2024-01-29 | 1,066 | 1,066 | 1,020 | 1,020 | 12,700 | 1,020 |
| 2024-01-26 | 1,044 | 1,071 | 1,031 | 1,066 | 28,700 | 1,066 |
| 2024-01-25 | 1,100 | 1,142 | 1,018 | 1,044 | 56,000 | 1,044 |
| 2024-01-24 | 1,103 | 1,144 | 1,094 | 1,097 | 48,100 | 1,097 |
| 2024-01-23 | 1,193 | 1,274 | 1,132 | 1,133 | 246,200 | 1,133 |
| 2024-01-22 | 1,126 | 1,369 | 1,022 | 1,223 | 1,652,000 | 1,223 |
| 2024-01-19 | 1,126 | 1,126 | 1,114 | 1,126 | 51,200 | 1,126 |
| 2024-01-18 | 839 | 976 | 839 | 976 | 14,400 | 976 |
| 2024-01-17 | 882 | 882 | 820 | 826 | 8,700 | 826 |
| 2024-01-16 | 901 | 901 | 891 | 891 | 1,100 | 891 |
| 2024-01-15 | 904 | 912 | 904 | 905 | 700 | 905 |
| 2024-01-12 | 921 | 921 | 902 | 903 | 3,600 | 903 |
| 2024-01-11 | 951 | 966 | 918 | 940 | 6,900 | 940 |
| 2024-01-10 | 982 | 1,032 | 951 | 954 | 12,900 | 954 |
| 2024-01-09 | 1,000 | 1,024 | 985 | 985 | 9,300 | 985 |
| 2024-01-05 | 974 | 1,008 | 973 | 991 | 7,100 | 991 |
| 2024-01-04 | 940 | 1,001 | 940 | 980 | 8,000 | 980 |
分割・併合履歴 ： なし
