6078 (株)バリューHR 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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,600 | 1,615 | 1,590 | 1,590 | 20,500 | 1,590 |
| 2025-06-30 | 1,618 | 1,638 | 1,589 | 1,589 | 22,100 | 1,589 |
| 2025-06-27 | 1,621 | 1,638 | 1,614 | 1,638 | 31,600 | 1,638 |
| 2025-06-26 | 1,635 | 1,651 | 1,616 | 1,647 | 42,100 | 1,647 |
| 2025-06-25 | 1,640 | 1,651 | 1,625 | 1,644 | 32,100 | 1,644 |
| 2025-06-24 | 1,634 | 1,635 | 1,616 | 1,616 | 17,800 | 1,616 |
| 2025-06-23 | 1,630 | 1,641 | 1,579 | 1,606 | 23,900 | 1,606 |
| 2025-06-20 | 1,618 | 1,647 | 1,600 | 1,647 | 20,800 | 1,647 |
| 2025-06-19 | 1,614 | 1,631 | 1,614 | 1,626 | 11,700 | 1,626 |
| 2025-06-18 | 1,608 | 1,624 | 1,607 | 1,613 | 13,300 | 1,613 |
| 2025-06-17 | 1,587 | 1,604 | 1,587 | 1,604 | 11,900 | 1,604 |
| 2025-06-16 | 1,578 | 1,603 | 1,578 | 1,590 | 19,000 | 1,590 |
| 2025-06-13 | 1,600 | 1,602 | 1,561 | 1,584 | 34,600 | 1,584 |
| 2025-06-12 | 1,604 | 1,620 | 1,604 | 1,608 | 15,600 | 1,608 |
| 2025-06-11 | 1,618 | 1,620 | 1,601 | 1,604 | 13,300 | 1,604 |
| 2025-06-10 | 1,625 | 1,650 | 1,617 | 1,617 | 17,700 | 1,617 |
| 2025-06-09 | 1,635 | 1,657 | 1,622 | 1,625 | 30,600 | 1,625 |
| 2025-06-06 | 1,608 | 1,638 | 1,607 | 1,624 | 22,100 | 1,624 |
| 2025-06-05 | 1,607 | 1,645 | 1,606 | 1,621 | 28,900 | 1,621 |
| 2025-06-04 | 1,582 | 1,625 | 1,581 | 1,616 | 25,200 | 1,616 |
| 2025-06-03 | 1,630 | 1,650 | 1,581 | 1,581 | 24,200 | 1,581 |
| 2025-06-02 | 1,600 | 1,657 | 1,591 | 1,630 | 32,600 | 1,630 |
| 2025-05-30 | 1,595 | 1,613 | 1,574 | 1,606 | 25,400 | 1,606 |
| 2025-05-29 | 1,572 | 1,599 | 1,569 | 1,595 | 31,300 | 1,595 |
| 2025-05-28 | 1,594 | 1,598 | 1,569 | 1,575 | 13,700 | 1,575 |
| 2025-05-27 | 1,557 | 1,592 | 1,557 | 1,583 | 11,000 | 1,583 |
| 2025-05-26 | 1,568 | 1,580 | 1,554 | 1,554 | 17,500 | 1,554 |
| 2025-05-23 | 1,544 | 1,582 | 1,530 | 1,565 | 22,700 | 1,565 |
| 2025-05-22 | 1,541 | 1,560 | 1,531 | 1,531 | 15,600 | 1,531 |
| 2025-05-21 | 1,568 | 1,568 | 1,542 | 1,543 | 14,400 | 1,543 |
| 2025-05-20 | 1,560 | 1,579 | 1,541 | 1,543 | 22,300 | 1,543 |
| 2025-05-19 | 1,550 | 1,579 | 1,546 | 1,559 | 21,500 | 1,559 |
| 2025-05-16 | 1,554 | 1,572 | 1,540 | 1,544 | 30,100 | 1,544 |
| 2025-05-15 | 1,593 | 1,609 | 1,580 | 1,595 | 16,100 | 1,595 |
| 2025-05-14 | 1,620 | 1,620 | 1,585 | 1,593 | 22,300 | 1,593 |
| 2025-05-13 | 1,605 | 1,686 | 1,583 | 1,620 | 86,300 | 1,620 |
| 2025-05-12 | 1,600 | 1,604 | 1,580 | 1,604 | 13,700 | 1,604 |
| 2025-05-09 | 1,583 | 1,639 | 1,540 | 1,577 | 60,800 | 1,577 |
| 2025-05-08 | 1,599 | 1,611 | 1,567 | 1,581 | 19,300 | 1,581 |
| 2025-05-07 | 1,526 | 1,628 | 1,524 | 1,591 | 104,000 | 1,591 |
| 2025-05-02 | 1,547 | 1,558 | 1,520 | 1,528 | 17,400 | 1,528 |
| 2025-05-01 | 1,580 | 1,585 | 1,540 | 1,551 | 22,900 | 1,551 |
| 2025-04-30 | 1,550 | 1,561 | 1,536 | 1,561 | 12,300 | 1,561 |
| 2025-04-28 | 1,535 | 1,551 | 1,526 | 1,550 | 20,500 | 1,550 |
| 2025-04-25 | 1,581 | 1,581 | 1,533 | 1,544 | 23,800 | 1,544 |
| 2025-04-24 | 1,623 | 1,623 | 1,556 | 1,567 | 34,200 | 1,567 |
| 2025-04-23 | 1,618 | 1,650 | 1,618 | 1,619 | 38,700 | 1,619 |
| 2025-04-22 | 1,576 | 1,611 | 1,574 | 1,604 | 30,400 | 1,604 |
| 2025-04-21 | 1,551 | 1,589 | 1,549 | 1,566 | 21,300 | 1,566 |
| 2025-04-18 | 1,511 | 1,550 | 1,510 | 1,550 | 19,000 | 1,550 |
| 2025-04-17 | 1,501 | 1,513 | 1,500 | 1,503 | 13,900 | 1,503 |
| 2025-04-16 | 1,500 | 1,509 | 1,496 | 1,496 | 15,200 | 1,496 |
| 2025-04-15 | 1,510 | 1,517 | 1,496 | 1,496 | 14,000 | 1,496 |
| 2025-04-14 | 1,510 | 1,511 | 1,495 | 1,508 | 14,800 | 1,508 |
| 2025-04-11 | 1,480 | 1,507 | 1,447 | 1,505 | 27,400 | 1,505 |
| 2025-04-10 | 1,475 | 1,504 | 1,466 | 1,504 | 30,300 | 1,504 |
| 2025-04-09 | 1,406 | 1,431 | 1,399 | 1,417 | 31,300 | 1,417 |
| 2025-04-08 | 1,390 | 1,436 | 1,389 | 1,436 | 40,800 | 1,436 |
| 2025-04-07 | 1,332 | 1,380 | 1,311 | 1,338 | 70,500 | 1,338 |
| 2025-04-04 | 1,405 | 1,421 | 1,390 | 1,412 | 67,100 | 1,412 |
| 2025-04-03 | 1,410 | 1,438 | 1,406 | 1,427 | 28,400 | 1,427 |
| 2025-04-02 | 1,450 | 1,450 | 1,425 | 1,428 | 25,900 | 1,428 |
| 2025-04-01 | 1,483 | 1,488 | 1,432 | 1,452 | 58,700 | 1,452 |
| 2025-03-31 | 1,490 | 1,500 | 1,474 | 1,483 | 29,600 | 1,483 |
| 2025-03-28 | 1,552 | 1,561 | 1,501 | 1,502 | 53,800 | 1,502 |
| 2025-03-27 | 1,516 | 1,544 | 1,516 | 1,544 | 51,800 | 1,544 |
| 2025-03-26 | 1,512 | 1,530 | 1,508 | 1,530 | 36,600 | 1,530 |
| 2025-03-25 | 1,499 | 1,515 | 1,499 | 1,512 | 33,100 | 1,512 |
| 2025-03-24 | 1,500 | 1,500 | 1,485 | 1,485 | 16,400 | 1,485 |
| 2025-03-21 | 1,522 | 1,522 | 1,491 | 1,501 | 18,900 | 1,501 |
| 2025-03-19 | 1,503 | 1,523 | 1,502 | 1,508 | 35,200 | 1,508 |
| 2025-03-18 | 1,500 | 1,524 | 1,497 | 1,503 | 32,800 | 1,503 |
| 2025-03-17 | 1,510 | 1,517 | 1,482 | 1,500 | 28,600 | 1,500 |
| 2025-03-14 | 1,500 | 1,525 | 1,487 | 1,510 | 41,700 | 1,510 |
| 2025-03-13 | 1,458 | 1,507 | 1,458 | 1,500 | 40,400 | 1,500 |
| 2025-03-12 | 1,453 | 1,465 | 1,442 | 1,457 | 23,600 | 1,457 |
| 2025-03-11 | 1,445 | 1,461 | 1,409 | 1,453 | 29,400 | 1,453 |
| 2025-03-10 | 1,442 | 1,475 | 1,438 | 1,463 | 49,900 | 1,463 |
| 2025-03-07 | 1,409 | 1,449 | 1,406 | 1,428 | 39,000 | 1,428 |
| 2025-03-06 | 1,419 | 1,441 | 1,405 | 1,437 | 53,700 | 1,437 |
| 2025-03-05 | 1,414 | 1,438 | 1,401 | 1,417 | 78,300 | 1,417 |
| 2025-03-04 | 1,454 | 1,454 | 1,414 | 1,414 | 66,300 | 1,414 |
| 2025-03-03 | 1,455 | 1,470 | 1,431 | 1,460 | 71,200 | 1,460 |
| 2025-02-28 | 1,454 | 1,475 | 1,440 | 1,455 | 70,500 | 1,455 |
| 2025-02-27 | 1,410 | 1,459 | 1,406 | 1,459 | 57,300 | 1,459 |
| 2025-02-26 | 1,390 | 1,414 | 1,390 | 1,410 | 46,300 | 1,410 |
| 2025-02-25 | 1,402 | 1,417 | 1,399 | 1,401 | 47,400 | 1,401 |
| 2025-02-21 | 1,426 | 1,436 | 1,405 | 1,410 | 48,500 | 1,410 |
| 2025-02-20 | 1,431 | 1,450 | 1,429 | 1,436 | 61,500 | 1,436 |
| 2025-02-19 | 1,474 | 1,482 | 1,449 | 1,450 | 58,500 | 1,450 |
| 2025-02-18 | 1,505 | 1,505 | 1,471 | 1,481 | 40,900 | 1,481 |
| 2025-02-17 | 1,513 | 1,530 | 1,492 | 1,506 | 38,100 | 1,506 |
| 2025-02-14 | 1,548 | 1,551 | 1,495 | 1,512 | 55,700 | 1,512 |
| 2025-02-13 | 1,525 | 1,548 | 1,525 | 1,548 | 34,800 | 1,548 |
| 2025-02-12 | 1,535 | 1,547 | 1,520 | 1,522 | 28,200 | 1,522 |
| 2025-02-10 | 1,502 | 1,531 | 1,498 | 1,525 | 21,900 | 1,525 |
| 2025-02-07 | 1,534 | 1,534 | 1,507 | 1,508 | 20,000 | 1,508 |
| 2025-02-06 | 1,529 | 1,533 | 1,523 | 1,525 | 10,100 | 1,525 |
| 2025-02-05 | 1,511 | 1,536 | 1,511 | 1,529 | 24,000 | 1,529 |
| 2025-02-04 | 1,501 | 1,533 | 1,501 | 1,515 | 28,000 | 1,515 |
| 2025-02-03 | 1,512 | 1,527 | 1,486 | 1,498 | 92,500 | 1,498 |
| 2025-01-31 | 1,534 | 1,550 | 1,514 | 1,518 | 35,700 | 1,518 |
| 2025-01-30 | 1,555 | 1,558 | 1,530 | 1,539 | 32,800 | 1,539 |
| 2025-01-29 | 1,553 | 1,564 | 1,542 | 1,551 | 28,500 | 1,551 |
| 2025-01-28 | 1,541 | 1,552 | 1,524 | 1,552 | 33,500 | 1,552 |
| 2025-01-27 | 1,541 | 1,561 | 1,520 | 1,543 | 34,900 | 1,543 |
| 2025-01-24 | 1,525 | 1,559 | 1,508 | 1,535 | 38,800 | 1,535 |
| 2025-01-23 | 1,527 | 1,531 | 1,495 | 1,509 | 39,800 | 1,509 |
| 2025-01-22 | 1,510 | 1,545 | 1,505 | 1,526 | 24,900 | 1,526 |
| 2025-01-21 | 1,562 | 1,575 | 1,502 | 1,505 | 68,200 | 1,505 |
| 2025-01-20 | 1,531 | 1,601 | 1,531 | 1,573 | 39,600 | 1,573 |
| 2025-01-17 | 1,593 | 1,614 | 1,515 | 1,526 | 70,700 | 1,526 |
| 2025-01-16 | 1,639 | 1,642 | 1,596 | 1,607 | 31,700 | 1,607 |
| 2025-01-15 | 1,643 | 1,654 | 1,596 | 1,623 | 38,600 | 1,623 |
| 2025-01-14 | 1,585 | 1,645 | 1,585 | 1,628 | 56,500 | 1,628 |
| 2025-01-10 | 1,573 | 1,592 | 1,565 | 1,592 | 26,500 | 1,592 |
| 2025-01-09 | 1,575 | 1,593 | 1,572 | 1,580 | 35,200 | 1,580 |
| 2025-01-08 | 1,638 | 1,638 | 1,593 | 1,599 | 37,700 | 1,599 |
| 2025-01-07 | 1,583 | 1,630 | 1,575 | 1,616 | 65,200 | 1,616 |
| 2025-01-06 | 1,671 | 1,688 | 1,583 | 1,583 | 115,200 | 1,583 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2020-03-30]1株→2株 [2017-12-27]1株→2株 [2014-08-27]1株→2株