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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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