1. HOME >
  2. 株価時系列 >
  3. 4422 >
  4. 2020年

4422 VALUENEX(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1601,1751,1421,1752,5001,175
2020-12-291,1091,1571,1091,1426,7001,142
2020-12-281,1221,1401,1041,10913,2001,109
2020-12-251,1091,1211,1001,1219,4001,121
2020-12-241,1311,1491,1091,1094,2001,109
2020-12-231,1031,1211,0861,1198,4001,119
2020-12-221,1601,1601,1001,1007,2001,100
2020-12-211,2381,2381,1401,14826,8001,148
2020-12-181,2401,2401,2001,21411,4001,214
2020-12-171,2701,2701,2321,2325,6001,232
2020-12-161,2721,2761,2541,26210,1001,262
2020-12-151,3601,3601,2651,27914,2001,279
2020-12-141,3551,4121,3551,41012,7001,410
2020-12-111,2741,3111,2601,2856,7001,285
2020-12-101,3621,3741,3171,3175,2001,317
2020-12-091,4061,4141,3641,3698,1001,369
2020-12-081,4121,4121,3931,4061,9001,406
2020-12-071,4321,4391,4121,4123,4001,412
2020-12-041,4321,4361,4051,4284,5001,428
2020-12-031,4151,4491,4151,4463,1001,446
2020-12-021,4171,4351,3941,4155,0001,415
2020-12-011,4131,4261,3911,3984,1001,398
2020-11-301,3981,4361,3981,4134,6001,413
2020-11-271,3901,4421,3901,4055,6001,405
2020-11-261,4081,4201,3801,3806,5001,380
2020-11-251,5001,5001,4291,4304,3001,430
2020-11-241,4801,5001,4761,4892,7001,489
2020-11-201,4101,4891,3991,4663,8001,466
2020-11-191,4271,4481,3321,38911,6001,389
2020-11-181,4941,4941,4331,4334,4001,433
2020-11-171,4831,5301,4581,48014,7001,480
2020-11-161,4501,4901,4501,4572,2001,457
2020-11-131,4381,4491,4231,4492,8001,449
2020-11-121,4891,4891,4391,4492,4001,449
2020-11-111,4111,4691,4111,4458,1001,445
2020-11-101,5951,5951,4011,44112,2001,441
2020-11-091,5951,6101,5471,5557,2001,555
2020-11-061,5701,5891,5401,5477,3001,547
2020-11-051,5701,6301,5191,54018,5001,540
2020-11-041,5411,5781,5411,5709,6001,570
2020-11-021,4871,5401,4651,5248,8001,524
2020-10-301,5071,5791,4601,4689,1001,468
2020-10-291,4701,5101,4701,4804,0001,480
2020-10-281,4591,5131,4371,4764,9001,476
2020-10-271,3911,5501,3911,48221,2001,482
2020-10-261,5001,5851,4391,45120,9001,451
2020-10-231,4461,4691,4151,4534,6001,453
2020-10-221,4731,4831,4211,4673,3001,467
2020-10-211,3721,4741,3711,4747,9001,474
2020-10-201,4221,4231,3811,3876,0001,387
2020-10-191,4511,4591,3431,4069,7001,406
2020-10-161,5181,5321,4381,4524,1001,452
2020-10-151,5391,5401,4811,5309,2001,530
2020-10-141,5621,5921,5311,5655,6001,565
2020-10-131,5851,5851,5451,5627,2001,562
2020-10-121,5851,5951,5691,5893,1001,589
2020-10-091,5691,6051,5681,5759,3001,575
2020-10-081,5771,6301,5701,57820,2001,578
2020-10-071,5001,6001,5001,57718,4001,577
2020-10-061,4801,5451,4601,50927,5001,509
2020-10-051,3831,5261,3831,44427,8001,444
2020-10-021,3001,4841,3001,36435,6001,364
2020-09-301,2691,3051,2561,29911,0001,299
2020-09-291,2481,2841,2391,2715,4001,271
2020-09-281,2301,2551,2201,2248,7001,224
2020-09-251,2191,2371,2181,2244,0001,224
2020-09-241,2431,2501,2151,23510,8001,235
2020-09-231,1981,2501,1961,2439,3001,243
2020-09-181,2081,2381,2081,2283,2001,228
2020-09-171,1951,2191,1951,2005,3001,200
2020-09-161,2001,2341,1901,2208,5001,220
2020-09-151,2271,2351,1881,22526,2001,225
2020-09-141,3711,3711,2751,27523,5001,275
2020-09-111,2951,3451,2881,34311,8001,343
2020-09-101,2801,3501,2671,29711,6001,297
2020-09-091,2561,2791,2341,2496,7001,249
2020-09-081,2261,2651,2191,2628,3001,262
2020-09-071,2131,2131,1601,2007,3001,200
2020-09-041,2031,2301,1951,2096,8001,209
2020-09-031,1961,2501,1961,2507,3001,250
2020-09-021,2331,2331,1901,2108,4001,210
2020-09-011,1851,2101,1841,2102,5001,210
2020-08-311,1941,2051,1841,2043,3001,204
2020-08-281,2461,2491,1701,17010,3001,170
2020-08-271,2521,2521,2261,2505,1001,250
2020-08-261,1721,2481,1711,2485,5001,248
2020-08-251,1801,1941,1681,1723,1001,172
2020-08-241,1731,1901,1601,1753,5001,175
2020-08-211,1611,1981,1571,1734,0001,173
2020-08-201,1991,1991,1511,1583,1001,158
2020-08-191,1811,1901,1711,1902,7001,190
2020-08-181,1901,1961,1611,1791,6001,179
2020-08-171,1801,1991,1711,1901,8001,190
2020-08-141,1681,1861,1481,1522,6001,152
2020-08-131,1501,1981,1431,1913,4001,191
2020-08-121,1421,1501,1321,1462,4001,146
2020-08-111,1501,1591,1421,1501,5001,150
2020-08-071,1311,1621,1051,1459,3001,145
2020-08-061,0721,3001,0721,18522,2001,185
2020-08-051,0491,0971,0491,0811,6001,081
2020-08-041,0701,1061,0701,0713,9001,071
2020-08-031,0651,0831,0361,0777,9001,077
2020-07-311,1161,1231,0821,0865,5001,086
2020-07-301,1641,1641,1231,1271,9001,127
2020-07-291,2131,2371,1541,1636,5001,163
2020-07-281,2251,2251,2041,2171,8001,217
2020-07-271,2111,2271,2001,2272,2001,227
2020-07-221,2151,2291,2151,2201,2001,220
2020-07-211,2131,2431,2131,2144,9001,214
2020-07-201,2211,2411,2131,2132,1001,213
2020-07-171,2451,2481,2141,2363,6001,236
2020-07-161,2731,2731,2211,2463,3001,246
2020-07-151,2201,2801,2171,2451,0001,245
2020-07-141,2501,2591,2161,2206,9001,220
2020-07-131,2401,2701,2401,2701,9001,270
2020-07-101,2441,2871,2161,2555,8001,255
2020-07-091,3421,3421,2631,26310,1001,263
2020-07-081,3421,3841,3261,3697,2001,369
2020-07-071,2411,3981,2371,38430,0001,384
2020-07-061,1501,2421,1501,1903,4001,190
2020-07-031,1421,1501,0801,14711,8001,147
2020-07-021,2611,2611,1631,1728,5001,172
2020-07-011,2941,2941,2651,2655,3001,265
2020-06-301,3211,3471,2761,28314,4001,283
2020-06-291,3501,3551,3211,3217,7001,321
2020-06-261,3931,4091,3501,3768,4001,376
2020-06-251,4051,4051,3651,3655,5001,365
2020-06-241,4091,4091,3791,3934,7001,393
2020-06-231,4301,4551,3701,39619,8001,396
2020-06-221,3991,4231,3941,4205,6001,420
2020-06-191,3861,3941,3661,3946,3001,394
2020-06-181,3851,3961,3701,3719,4001,371
2020-06-171,4181,4421,3841,40013,9001,400
2020-06-161,4561,4711,3871,40231,0001,402
2020-06-151,4921,5521,4011,44036,1001,440
2020-06-121,4771,5701,4001,568145,3001,568
2020-06-111,8721,8801,7311,75763,0001,757
2020-06-101,6502,0251,6021,835297,4001,835
2020-06-091,6081,6501,5861,62514,2001,625
2020-06-081,5201,6301,5201,62715,2001,627
2020-06-051,4741,4901,4601,4903,6001,490
2020-06-041,5231,5231,4801,4803,5001,480
2020-06-031,5651,5701,5211,5212,7001,521
2020-06-021,5771,5931,5331,5673,0001,567
2020-06-011,5401,5801,5111,5603,7001,560
2020-05-291,4601,5141,4601,5073,8001,507
2020-05-281,4881,4981,4501,4895,0001,489
2020-05-271,4851,4881,4311,4885,5001,488
2020-05-261,5971,6011,5001,5007,6001,500
2020-05-251,5501,5921,5261,5589,1001,558
2020-05-221,5771,5891,5261,5546,2001,554
2020-05-211,6411,6661,6011,6012,7001,601
2020-05-201,6551,6601,6401,6401,9001,640
2020-05-191,5451,6501,5451,6503,0001,650
2020-05-181,5671,5921,5101,5782,3001,578
2020-05-151,5281,5281,4671,5003,6001,500
2020-05-141,5771,5771,5421,5422,3001,542
2020-05-131,6601,6601,5671,6051,8001,605
2020-05-121,6741,6921,6621,6801,9001,680
2020-05-111,6921,6961,6511,6742,9001,674
2020-05-081,6501,6761,6501,6755,3001,675
2020-05-071,6001,6741,6001,6493,6001,649
2020-05-011,6771,6791,5701,6007,4001,600
2020-04-301,6301,6861,6161,6837,9001,683
2020-04-281,5561,6261,5561,5907,9001,590
2020-04-271,4811,5561,4811,5506,6001,550
2020-04-241,4401,5361,4381,5025,9001,502
2020-04-231,4471,5001,4371,4374,1001,437
2020-04-221,3901,4651,3901,4403,7001,440
2020-04-211,5391,5501,4081,4087,9001,408
2020-04-201,4001,5761,4001,53919,6001,539
2020-04-171,4221,4551,3991,4185,5001,418
2020-04-161,3951,4501,3011,43511,4001,435
2020-04-151,2801,3891,2801,3678,4001,367
2020-04-141,1801,2711,1801,2706,5001,270
2020-04-131,1921,2361,1581,1769,7001,176
2020-04-101,0291,1151,0141,1028,5001,102
2020-04-099951,0599919914,000991
2020-04-089949999569955,100995
2020-04-079539959539942,100994
2020-04-069059609059602,900960
2020-04-039539689159151,300915
2020-04-029519539409521,000952
2020-04-019699869529521,700952
2020-03-311,0101,0109759833,500983
2020-03-301,0261,0459651,0053,0001,005
2020-03-271,0941,0941,0391,0491,2001,049
2020-03-261,1001,1001,0261,0344,6001,034
2020-03-251,0401,1001,0151,10012,0001,100
2020-03-248989708989504,000950
2020-03-239159308808982,300898
2020-03-199159158659007,700900
2020-03-1886593786591511,100915
2020-03-178539008518844,800884
2020-03-169459599039057,000905
2020-03-1385596683192915,700929
2020-03-121,0001,01594194811,500948
2020-03-111,1881,1881,0021,00214,0001,002
2020-03-101,0541,1611,0051,11015,7001,110
2020-03-091,3301,3451,1901,2048,1001,204
2020-03-061,3971,3971,3381,3876,0001,387
2020-03-051,4321,4481,3961,4483,0001,448
2020-03-041,3301,4601,3301,45019,0001,450
2020-03-031,3611,4261,3021,34017,0001,340
2020-03-021,2301,4301,2301,35810,8001,358
2020-02-281,3721,3721,2601,26015,0001,260
2020-02-271,4651,4651,3801,41412,6001,414
2020-02-261,4501,5061,4341,4739,2001,473
2020-02-251,4901,5001,4511,47616,8001,476
2020-02-211,5011,5181,5011,5124,1001,512
2020-02-201,5531,5631,5091,5164,4001,516
2020-02-191,4991,5481,4991,5484,5001,548
2020-02-181,5301,5391,4961,5039,3001,503
2020-02-171,5891,5891,5271,5295,7001,529
2020-02-141,5991,6001,5591,5685,5001,568
2020-02-131,5951,5951,5481,5745,5001,574
2020-02-121,5181,5781,5181,5578,3001,557
2020-02-101,5251,5391,4931,52516,0001,525
2020-02-071,5021,5281,4971,50633,0001,506
2020-02-061,5401,5441,4991,50224,6001,502
2020-02-051,5561,5701,4991,53128,4001,531
2020-02-041,5681,5681,5281,5445,5001,544
2020-02-031,5351,5541,5271,53616,4001,536
2020-01-311,5351,5891,5351,5828,9001,582
2020-01-301,5581,5601,5211,53016,6001,530
2020-01-291,5621,5781,5561,5638,4001,563
2020-01-281,5561,5871,5471,5806,6001,580
2020-01-271,5871,6001,5701,58817,8001,588
2020-01-241,6811,6891,6251,63514,3001,635
2020-01-231,6981,7101,6771,68110,0001,681
2020-01-221,6931,7121,6921,6945,5001,694
2020-01-211,7221,7321,6921,7009,6001,700
2020-01-201,6991,7161,6931,7167,2001,716
2020-01-171,6961,7061,6861,6903,3001,690
2020-01-161,6961,7041,6851,6956,1001,695
2020-01-151,7211,7211,6941,6979,6001,697
2020-01-141,7451,7451,7001,7099,0001,709
2020-01-101,7461,7571,7211,72113,5001,721
2020-01-091,7631,7881,7401,74513,5001,745
2020-01-081,7941,7941,7251,74113,6001,741
2020-01-071,7661,7941,7601,7947,2001,794
2020-01-061,8001,8001,7481,76610,1001,766

分割・併合履歴 ： なし