6078 (株)バリューHR の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,746	2,828	2,740	2,818	72,000	1,409
2021-12-29	2,698	2,739	2,658	2,696	126,100	1,348
2021-12-28	2,712	2,735	2,621	2,720	169,300	1,360
2021-12-27	2,710	2,771	2,655	2,709	89,700	1,354.50
2021-12-24	2,600	2,750	2,593	2,706	121,600	1,353
2021-12-23	2,594	2,605	2,516	2,572	50,000	1,286
2021-12-22	2,663	2,663	2,533	2,571	73,100	1,285.50
2021-12-21	2,640	2,692	2,620	2,657	93,000	1,328.50
2021-12-20	2,599	2,699	2,553	2,601	92,500	1,300.50
2021-12-17	2,718	2,733	2,603	2,626	93,300	1,313
2021-12-16	2,810	2,836	2,676	2,763	98,100	1,381.50
2021-12-15	2,728	2,837	2,725	2,800	105,400	1,400
2021-12-14	2,617	2,729	2,595	2,706	89,900	1,353
2021-12-13	2,679	2,680	2,552	2,582	71,900	1,291
2021-12-10	2,727	2,756	2,661	2,679	44,500	1,339.50
2021-12-09	2,759	2,790	2,700	2,720	80,200	1,360
2021-12-08	2,560	2,750	2,525	2,750	105,300	1,375
2021-12-07	2,502	2,545	2,499	2,545	49,700	1,272.50
2021-12-06	2,543	2,543	2,405	2,452	59,500	1,226
2021-12-03	2,500	2,594	2,495	2,544	71,800	1,272
2021-12-02	2,500	2,518	2,458	2,485	70,600	1,242.50
2021-12-01	2,520	2,534	2,494	2,510	57,000	1,255
2021-11-30	2,503	2,555	2,486	2,506	99,600	1,253
2021-11-29	2,450	2,560	2,428	2,500	184,300	1,250
2021-11-26	2,266	2,373	2,266	2,350	79,700	1,175
2021-11-25	2,444	2,449	2,262	2,266	125,900	1,133
2021-11-24	2,680	2,680	2,381	2,430	390,900	1,215
2021-11-22	2,310	2,316	2,260	2,280	35,100	1,140
2021-11-19	2,346	2,346	2,203	2,309	97,500	1,154.50
2021-11-18	2,330	2,398	2,328	2,346	63,500	1,173
2021-11-17	2,306	2,333	2,273	2,329	58,700	1,164.50
2021-11-16	2,189	2,340	2,175	2,306	120,600	1,153
2021-11-15	2,020	2,192	2,020	2,168	150,900	1,084
2021-11-12	2,026	2,030	1,982	2,012	62,600	1,006
2021-11-11	2,024	2,087	2,006	2,024	72,100	1,012
2021-11-10	2,019	2,045	2,001	2,012	37,800	1,006
2021-11-09	1,982	2,037	1,964	1,994	51,700	997
2021-11-08	1,919	1,972	1,918	1,967	46,200	983.50
2021-11-05	1,906	1,914	1,868	1,904	178,700	952
2021-11-04	1,892	1,914	1,890	1,896	20,000	948
2021-11-02	1,884	1,917	1,878	1,886	28,600	943
2021-11-01	1,862	1,890	1,845	1,882	39,000	941
2021-10-29	1,917	1,917	1,836	1,840	116,500	920
2021-10-28	1,811	1,933	1,811	1,933	48,500	966.50
2021-10-27	1,822	1,825	1,813	1,822	5,100	911
2021-10-26	1,813	1,829	1,806	1,824	14,700	912
2021-10-25	1,800	1,817	1,790	1,808	22,200	904
2021-10-22	1,785	1,809	1,777	1,805	51,800	902.50
2021-10-21	1,820	1,834	1,784	1,784	24,600	892
2021-10-20	1,811	1,884	1,811	1,841	35,700	920.50
2021-10-19	1,765	1,810	1,765	1,797	24,600	898.50
2021-10-18	1,779	1,781	1,751	1,774	28,200	887
2021-10-15	1,800	1,805	1,777	1,787	35,100	893.50
2021-10-14	1,749	1,804	1,738	1,800	34,900	900
2021-10-13	1,718	1,750	1,716	1,739	23,300	869.50
2021-10-12	1,733	1,744	1,717	1,717	30,000	858.50
2021-10-11	1,739	1,766	1,710	1,759	28,000	879.50
2021-10-08	1,735	1,772	1,730	1,742	44,600	871
2021-10-07	1,681	1,757	1,681	1,725	40,800	862.50
2021-10-06	1,782	1,782	1,674	1,674	60,000	837
2021-10-05	1,770	1,814	1,728	1,778	54,700	889
2021-10-04	1,798	1,798	1,763	1,783	30,600	891.50
2021-10-01	1,800	1,812	1,774	1,802	60,800	901
2021-09-30	1,791	1,821	1,774	1,801	41,600	900.50
2021-09-29	1,759	1,794	1,745	1,788	40,900	894
2021-09-28	1,780	1,800	1,746	1,800	48,900	900
2021-09-27	1,757	1,809	1,756	1,786	22,800	893
2021-09-24	1,773	1,773	1,741	1,758	35,100	879
2021-09-22	1,789	1,789	1,745	1,745	30,500	872.50
2021-09-21	1,795	1,795	1,753	1,785	19,900	892.50
2021-09-17	1,799	1,816	1,790	1,816	33,900	908
2021-09-16	1,810	1,818	1,766	1,801	23,000	900.50
2021-09-15	1,796	1,822	1,796	1,814	23,600	907
2021-09-14	1,820	1,830	1,794	1,824	25,900	912
2021-09-13	1,797	1,838	1,788	1,820	29,200	910
2021-09-10	1,800	1,800	1,787	1,800	19,600	900
2021-09-09	1,795	1,810	1,785	1,797	25,500	898.50
2021-09-08	1,785	1,800	1,777	1,800	25,200	900
2021-09-07	1,777	1,784	1,753	1,773	26,600	886.50
2021-09-06	1,750	1,772	1,727	1,771	35,000	885.50
2021-09-03	1,681	1,744	1,681	1,727	54,300	863.50
2021-09-02	1,666	1,680	1,662	1,666	13,200	833
2021-09-01	1,631	1,669	1,630	1,669	26,100	834.50
2021-08-31	1,611	1,640	1,611	1,630	20,500	815
2021-08-30	1,620	1,620	1,601	1,611	18,300	805.50
2021-08-27	1,612	1,614	1,590	1,603	14,800	801.50
2021-08-26	1,599	1,626	1,597	1,626	24,100	813
2021-08-25	1,610	1,617	1,596	1,608	12,200	804
2021-08-24	1,555	1,600	1,555	1,596	24,500	798
2021-08-23	1,535	1,565	1,521	1,555	28,400	777.50
2021-08-20	1,534	1,543	1,514	1,517	37,500	758.50
2021-08-19	1,564	1,567	1,542	1,542	20,800	771
2021-08-18	1,574	1,583	1,556	1,574	24,900	787
2021-08-17	1,599	1,601	1,562	1,590	34,100	795
2021-08-16	1,651	1,674	1,579	1,593	63,600	796.50
2021-08-13	1,671	1,678	1,654	1,676	24,100	838
2021-08-12	1,638	1,672	1,631	1,672	23,900	836
2021-08-11	1,617	1,643	1,616	1,638	19,300	819
2021-08-10	1,658	1,670	1,610	1,616	46,400	808
2021-08-06	1,636	1,659	1,599	1,605	45,300	802.50
2021-08-05	1,675	1,677	1,636	1,636	16,600	818
2021-08-04	1,680	1,681	1,660	1,670	19,900	835
2021-08-03	1,669	1,684	1,659	1,678	12,600	839
2021-08-02	1,638	1,662	1,631	1,661	13,200	830.50
2021-07-30	1,626	1,640	1,626	1,638	6,700	819
2021-07-29	1,636	1,649	1,622	1,649	9,000	824.50
2021-07-28	1,649	1,649	1,621	1,623	7,700	811.50
2021-07-27	1,643	1,643	1,631	1,639	6,200	819.50
2021-07-26	1,660	1,660	1,624	1,629	6,200	814.50
2021-07-21	1,635	1,647	1,627	1,646	19,000	823
2021-07-20	1,600	1,618	1,596	1,598	14,600	799
2021-07-19	1,618	1,629	1,605	1,624	13,300	812
2021-07-16	1,606	1,640	1,595	1,618	14,200	809
2021-07-15	1,669	1,669	1,607	1,607	31,000	803.50
2021-07-14	1,688	1,688	1,656	1,656	8,100	828
2021-07-13	1,680	1,697	1,679	1,688	12,900	844
2021-07-12	1,656	1,679	1,655	1,677	11,100	838.50
2021-07-09	1,611	1,647	1,611	1,639	22,200	819.50
2021-07-08	1,678	1,685	1,641	1,642	22,900	821
2021-07-07	1,709	1,719	1,680	1,685	15,600	842.50
2021-07-06	1,687	1,729	1,685	1,728	17,600	864
2021-07-05	1,685	1,706	1,680	1,687	10,500	843.50
2021-07-02	1,667	1,685	1,667	1,685	11,600	842.50
2021-07-01	1,680	1,690	1,665	1,667	14,600	833.50
2021-06-30	1,657	1,688	1,657	1,681	12,400	840.50
2021-06-29	1,659	1,670	1,650	1,665	9,500	832.50
2021-06-28	1,671	1,675	1,645	1,675	23,800	837.50
2021-06-25	1,694	1,694	1,662	1,663	17,100	831.50
2021-06-24	1,706	1,707	1,670	1,681	21,500	840.50
2021-06-23	1,742	1,743	1,707	1,712	17,300	856
2021-06-22	1,776	1,776	1,727	1,754	17,000	877
2021-06-21	1,718	1,747	1,711	1,721	24,800	860.50
2021-06-18	1,750	1,771	1,730	1,730	16,700	865
2021-06-17	1,714	1,765	1,714	1,747	25,400	873.50
2021-06-16	1,765	1,776	1,694	1,713	22,200	856.50
2021-06-15	1,768	1,785	1,743	1,747	24,100	873.50
2021-06-14	1,791	1,802	1,759	1,759	22,000	879.50
2021-06-11	1,772	1,772	1,735	1,762	29,800	881
2021-06-10	1,728	1,772	1,728	1,762	53,800	881
2021-06-09	1,684	1,725	1,678	1,717	37,900	858.50
2021-06-08	1,673	1,688	1,667	1,679	18,300	839.50
2021-06-07	1,681	1,683	1,664	1,673	21,400	836.50
2021-06-04	1,670	1,690	1,661	1,673	26,100	836.50
2021-06-03	1,671	1,685	1,662	1,670	15,000	835
2021-06-02	1,670	1,688	1,668	1,671	18,100	835.50
2021-06-01	1,671	1,675	1,653	1,668	26,400	834
2021-05-31	1,676	1,677	1,655	1,657	26,800	828.50
2021-05-28	1,672	1,672	1,654	1,665	14,000	832.50
2021-05-27	1,646	1,670	1,640	1,654	25,800	827
2021-05-26	1,640	1,653	1,640	1,648	8,200	824
2021-05-25	1,640	1,652	1,633	1,651	19,800	825.50
2021-05-24	1,634	1,636	1,611	1,626	14,800	813
2021-05-21	1,608	1,635	1,606	1,620	17,800	810
2021-05-20	1,583	1,620	1,580	1,600	30,800	800
2021-05-19	1,600	1,614	1,578	1,583	53,300	791.50
2021-05-18	1,661	1,676	1,624	1,633	42,500	816.50
2021-05-17	1,634	1,696	1,617	1,659	52,300	829.50
2021-05-14	1,607	1,612	1,576	1,593	22,100	796.50
2021-05-13	1,583	1,613	1,567	1,607	43,700	803.50
2021-05-12	1,629	1,649	1,593	1,593	57,200	796.50
2021-05-11	1,660	1,679	1,631	1,632	51,600	816
2021-05-10	1,660	1,675	1,649	1,660	26,200	830
2021-05-07	1,657	1,669	1,646	1,660	22,200	830
2021-05-06	1,667	1,667	1,642	1,655	30,800	827.50
2021-04-30	1,651	1,659	1,628	1,646	32,300	823
2021-04-28	1,649	1,666	1,637	1,654	33,000	827
2021-04-27	1,644	1,656	1,632	1,647	22,600	823.50
2021-04-26	1,638	1,644	1,616	1,632	26,500	816
2021-04-23	1,630	1,639	1,620	1,629	19,500	814.50
2021-04-22	1,618	1,637	1,608	1,621	20,700	810.50
2021-04-21	1,629	1,646	1,602	1,605	45,800	802.50
2021-04-20	1,625	1,659	1,625	1,638	29,600	819
2021-04-19	1,626	1,650	1,616	1,639	51,500	819.50
2021-04-16	1,624	1,624	1,606	1,613	22,700	806.50
2021-04-15	1,624	1,629	1,610	1,624	27,000	812
2021-04-14	1,621	1,627	1,607	1,620	29,400	810
2021-04-13	1,651	1,651	1,616	1,617	33,800	808.50
2021-04-12	1,641	1,645	1,608	1,636	36,000	818
2021-04-09	1,618	1,630	1,613	1,628	22,500	814
2021-04-08	1,635	1,636	1,609	1,618	30,100	809
2021-04-07	1,640	1,651	1,619	1,649	30,400	824.50
2021-04-06	1,671	1,677	1,618	1,644	49,700	822
2021-04-05	1,681	1,682	1,640	1,665	41,400	832.50
2021-04-02	1,659	1,674	1,641	1,673	42,200	836.50
2021-04-01	1,652	1,661	1,632	1,646	28,500	823
2021-03-31	1,620	1,657	1,610	1,634	50,700	817
2021-03-30	1,613	1,621	1,588	1,620	37,100	810
2021-03-29	1,631	1,639	1,588	1,613	64,400	806.50
2021-03-26	1,597	1,628	1,576	1,621	47,800	810.50
2021-03-25	1,572	1,589	1,552	1,589	50,200	794.50
2021-03-24	1,620	1,620	1,558	1,567	67,500	783.50
2021-03-23	1,660	1,687	1,625	1,625	39,800	812.50
2021-03-22	1,665	1,665	1,622	1,651	53,400	825.50
2021-03-19	1,673	1,689	1,655	1,689	36,700	844.50
2021-03-18	1,668	1,675	1,622	1,673	55,200	836.50
2021-03-17	1,645	1,697	1,638	1,679	44,300	839.50
2021-03-16	1,613	1,666	1,586	1,666	57,600	833
2021-03-15	1,605	1,620	1,580	1,617	50,500	808.50
2021-03-12	1,620	1,620	1,577	1,598	51,500	799
2021-03-11	1,567	1,620	1,567	1,620	45,600	810
2021-03-10	1,578	1,582	1,536	1,564	40,100	782
2021-03-09	1,557	1,566	1,517	1,562	56,100	781
2021-03-08	1,609	1,619	1,534	1,555	89,500	777.50
2021-03-05	1,601	1,608	1,543	1,590	74,000	795
2021-03-04	1,644	1,653	1,571	1,601	120,600	800.50
2021-03-03	1,700	1,700	1,638	1,662	71,300	831
2021-03-02	1,811	1,811	1,696	1,708	65,600	854
2021-03-01	1,913	1,913	1,779	1,785	57,500	892.50
2021-02-26	1,929	1,966	1,891	1,902	43,200	951
2021-02-25	1,923	1,993	1,887	1,948	48,800	974
2021-02-24	2,005	2,005	1,885	1,891	68,200	945.50
2021-02-22	1,905	2,012	1,905	1,995	74,800	997.50
2021-02-19	1,824	1,907	1,824	1,905	47,100	952.50
2021-02-18	1,880	1,884	1,808	1,827	22,700	913.50
2021-02-17	1,823	1,885	1,823	1,884	43,500	942
2021-02-16	1,778	1,861	1,764	1,823	49,300	911.50
2021-02-15	1,805	1,805	1,713	1,778	38,000	889
2021-02-12	1,811	1,830	1,776	1,779	26,000	889.50
2021-02-10	1,781	1,817	1,768	1,811	27,000	905.50
2021-02-09	1,715	1,773	1,715	1,773	29,700	886.50
2021-02-08	1,751	1,756	1,704	1,715	31,100	857.50
2021-02-05	1,732	1,769	1,732	1,765	16,800	882.50
2021-02-04	1,727	1,735	1,712	1,732	11,800	866
2021-02-03	1,730	1,732	1,703	1,717	11,500	858.50
2021-02-02	1,768	1,768	1,727	1,730	15,000	865
2021-02-01	1,710	1,783	1,709	1,768	30,100	884
2021-01-29	1,711	1,731	1,696	1,702	25,500	851
2021-01-28	1,700	1,711	1,660	1,711	29,800	855.50
2021-01-27	1,736	1,746	1,708	1,711	11,200	855.50
2021-01-26	1,785	1,785	1,729	1,735	15,600	867.50
2021-01-25	1,770	1,798	1,765	1,781	29,800	890.50
2021-01-22	1,736	1,777	1,720	1,755	20,600	877.50
2021-01-21	1,764	1,789	1,745	1,755	30,300	877.50
2021-01-20	1,745	1,756	1,728	1,749	17,400	874.50
2021-01-19	1,717	1,764	1,717	1,745	39,900	872.50
2021-01-18	1,657	1,708	1,657	1,700	23,200	850
2021-01-15	1,680	1,680	1,657	1,657	16,900	828.50
2021-01-14	1,669	1,691	1,658	1,680	20,100	840
2021-01-13	1,667	1,668	1,648	1,666	22,800	833
2021-01-12	1,620	1,673	1,614	1,672	28,700	836
2021-01-08	1,645	1,656	1,612	1,634	22,600	817
2021-01-07	1,610	1,670	1,608	1,626	28,700	813
2021-01-06	1,593	1,633	1,585	1,600	26,600	800
2021-01-05	1,600	1,608	1,575	1,594	28,200	797
2021-01-04	1,638	1,638	1,570	1,600	34,300	800

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31