4422 VALUENEX(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 547 | 552 | 526 | 537 | 3,900 | 537 |
| 2025-04-03 | 577 | 577 | 537 | 548 | 10,000 | 548 |
| 2025-04-02 | 581 | 585 | 580 | 580 | 4,500 | 580 |
| 2025-04-01 | 589 | 589 | 581 | 581 | 1,000 | 581 |
| 2025-03-31 | 595 | 595 | 579 | 579 | 2,100 | 579 |
| 2025-03-28 | 602 | 602 | 596 | 596 | 400 | 596 |
| 2025-03-27 | 598 | 599 | 597 | 597 | 2,500 | 597 |
| 2025-03-26 | 607 | 608 | 596 | 600 | 5,700 | 600 |
| 2025-03-25 | 604 | 607 | 604 | 607 | 800 | 607 |
| 2025-03-24 | 615 | 615 | 603 | 609 | 1,600 | 609 |
| 2025-03-21 | 607 | 613 | 607 | 613 | 1,400 | 613 |
| 2025-03-19 | 607 | 608 | 603 | 607 | 2,700 | 607 |
| 2025-03-18 | 615 | 620 | 608 | 608 | 4,200 | 608 |
| 2025-03-17 | 638 | 639 | 615 | 619 | 2,900 | 619 |
| 2025-03-14 | 642 | 644 | 624 | 638 | 7,100 | 638 |
| 2025-03-13 | 637 | 653 | 624 | 642 | 41,100 | 642 |
| 2025-03-12 | 609 | 693 | 609 | 687 | 47,700 | 687 |
| 2025-03-11 | 602 | 602 | 590 | 599 | 800 | 599 |
| 2025-03-10 | 592 | 619 | 592 | 607 | 2,700 | 607 |
| 2025-03-07 | 591 | 595 | 591 | 591 | 800 | 591 |
| 2025-03-06 | 593 | 595 | 593 | 595 | 300 | 595 |
| 2025-03-05 | 591 | 592 | 591 | 592 | 600 | 592 |
| 2025-03-04 | 596 | 598 | 591 | 591 | 1,000 | 591 |
| 2025-03-03 | 596 | 605 | 596 | 605 | 600 | 605 |
| 2025-02-28 | 607 | 607 | 594 | 594 | 1,700 | 594 |
| 2025-02-27 | 608 | 616 | 602 | 616 | 1,600 | 616 |
| 2025-02-26 | 617 | 621 | 608 | 609 | 3,300 | 609 |
| 2025-02-25 | 623 | 623 | 605 | 617 | 3,200 | 617 |
| 2025-02-21 | 644 | 644 | 624 | 624 | 1,000 | 624 |
| 2025-02-20 | 618 | 644 | 618 | 644 | 7,300 | 644 |
| 2025-02-19 | 629 | 629 | 615 | 618 | 700 | 618 |
| 2025-02-18 | 608 | 625 | 608 | 625 | 1,600 | 625 |
| 2025-02-17 | 617 | 624 | 604 | 608 | 5,100 | 608 |
| 2025-02-14 | 601 | 612 | 600 | 610 | 1,300 | 610 |
| 2025-02-13 | 596 | 607 | 596 | 601 | 2,100 | 601 |
| 2025-02-12 | 616 | 616 | 606 | 606 | 900 | 606 |
| 2025-02-10 | 616 | 616 | 611 | 616 | 300 | 616 |
| 2025-02-07 | 617 | 617 | 607 | 607 | 300 | 607 |
| 2025-02-06 | 602 | 612 | 602 | 612 | 300 | 612 |
| 2025-02-05 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2025-02-04 | 604 | 608 | 603 | 603 | 800 | 603 |
| 2025-02-03 | 607 | 607 | 604 | 604 | 500 | 604 |
| 2025-01-31 | 600 | 619 | 600 | 617 | 1,000 | 617 |
| 2025-01-30 | 602 | 610 | 601 | 610 | 400 | 610 |
| 2025-01-29 | 596 | 608 | 596 | 608 | 1,700 | 608 |
| 2025-01-28 | 595 | 616 | 595 | 598 | 1,800 | 598 |
| 2025-01-27 | 628 | 628 | 594 | 595 | 5,500 | 595 |
| 2025-01-24 | 590 | 594 | 582 | 593 | 1,000 | 593 |
| 2025-01-23 | 589 | 590 | 576 | 580 | 2,100 | 580 |
| 2025-01-22 | 588 | 595 | 585 | 589 | 2,500 | 589 |
| 2025-01-21 | 573 | 586 | 573 | 578 | 2,900 | 578 |
| 2025-01-20 | 600 | 600 | 586 | 587 | 2,700 | 587 |
| 2025-01-17 | 591 | 600 | 590 | 590 | 500 | 590 |
| 2025-01-16 | 600 | 600 | 591 | 591 | 300 | 591 |
| 2025-01-15 | 594 | 597 | 594 | 595 | 1,100 | 595 |
| 2025-01-14 | 642 | 642 | 589 | 594 | 8,000 | 594 |
| 2025-01-10 | 610 | 643 | 605 | 643 | 3,100 | 643 |
| 2025-01-09 | 613 | 614 | 609 | 613 | 500 | 613 |
| 2025-01-08 | 605 | 613 | 605 | 613 | 400 | 613 |
| 2025-01-07 | 597 | 610 | 589 | 610 | 2,000 | 610 |
| 2025-01-06 | 597 | 604 | 592 | 604 | 1,400 | 604 |
分割・併合履歴 ： なし