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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
