6193 バーチャレクス・ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 750 | 755 | 750 | 755 | 1,500 | 755 |
| 2024-11-20 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2024-11-19 | 750 | 750 | 743 | 750 | 400 | 750 |
| 2024-11-18 | 739 | 750 | 724 | 750 | 1,700 | 750 |
| 2024-11-15 | 754 | 760 | 744 | 754 | 1,000 | 754 |
| 2024-11-14 | 753 | 754 | 739 | 754 | 500 | 754 |
| 2024-11-13 | 746 | 764 | 745 | 755 | 1,500 | 755 |
| 2024-11-12 | 730 | 742 | 725 | 738 | 2,700 | 738 |
| 2024-11-11 | 735 | 745 | 730 | 745 | 1,000 | 745 |
| 2024-11-08 | 745 | 746 | 735 | 746 | 400 | 746 |
| 2024-11-07 | 735 | 746 | 735 | 746 | 1,000 | 746 |
| 2024-11-06 | 741 | 765 | 741 | 765 | 2,000 | 765 |
| 2024-11-05 | 755 | 755 | 710 | 730 | 2,400 | 730 |
| 2024-11-01 | 751 | 755 | 736 | 755 | 1,000 | 755 |
| 2024-10-31 | 743 | 752 | 737 | 752 | 1,200 | 752 |
| 2024-10-30 | 750 | 754 | 740 | 754 | 1,400 | 754 |
| 2024-10-29 | 751 | 751 | 749 | 749 | 300 | 749 |
| 2024-10-28 | 749 | 765 | 749 | 751 | 1,400 | 751 |
| 2024-10-25 | 764 | 764 | 764 | 764 | 100 | 764 |
| 2024-10-24 | 772 | 772 | 764 | 764 | 700 | 764 |
| 2024-10-23 | 754 | 775 | 754 | 775 | 700 | 775 |
| 2024-10-22 | 755 | 769 | 750 | 769 | 1,400 | 769 |
| 2024-10-21 | 764 | 768 | 755 | 755 | 600 | 755 |
| 2024-10-18 | 779 | 779 | 759 | 779 | 1,400 | 779 |
| 2024-10-17 | 758 | 780 | 725 | 780 | 7,500 | 780 |
| 2024-10-16 | 770 | 770 | 747 | 767 | 1,200 | 767 |
| 2024-10-15 | 772 | 787 | 771 | 782 | 1,400 | 782 |
| 2024-10-11 | 776 | 780 | 757 | 771 | 1,800 | 771 |
| 2024-10-10 | 781 | 796 | 778 | 786 | 700 | 786 |
| 2024-10-09 | 781 | 791 | 776 | 783 | 1,200 | 783 |
| 2024-10-08 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2024-10-07 | 785 | 804 | 777 | 783 | 3,200 | 783 |
| 2024-10-04 | 784 | 789 | 781 | 785 | 1,100 | 785 |
| 2024-10-03 | 789 | 803 | 780 | 793 | 2,800 | 793 |
| 2024-10-02 | 803 | 803 | 787 | 787 | 1,500 | 787 |
| 2024-10-01 | 803 | 820 | 803 | 803 | 4,200 | 803 |
| 2024-09-30 | 802 | 815 | 784 | 815 | 3,700 | 815 |
| 2024-09-27 | 825 | 825 | 795 | 815 | 2,900 | 815 |
| 2024-09-26 | 815 | 815 | 804 | 810 | 1,000 | 810 |
| 2024-09-25 | 795 | 823 | 792 | 817 | 5,200 | 817 |
| 2024-09-24 | 808 | 817 | 791 | 808 | 6,200 | 808 |
| 2024-09-20 | 799 | 809 | 790 | 808 | 4,400 | 808 |
| 2024-09-19 | 797 | 810 | 791 | 799 | 1,700 | 799 |
| 2024-09-18 | 800 | 800 | 790 | 800 | 2,100 | 800 |
| 2024-09-17 | 837 | 840 | 791 | 802 | 3,600 | 802 |
| 2024-09-13 | 815 | 824 | 780 | 823 | 11,400 | 823 |
| 2024-09-12 | 801 | 850 | 786 | 830 | 48,200 | 830 |
| 2024-09-11 | 768 | 800 | 741 | 800 | 9,200 | 800 |
| 2024-09-10 | 759 | 765 | 750 | 765 | 2,000 | 765 |
| 2024-09-09 | 726 | 761 | 725 | 761 | 9,400 | 761 |
| 2024-09-06 | 751 | 751 | 730 | 734 | 8,200 | 734 |
| 2024-09-05 | 730 | 761 | 730 | 751 | 7,400 | 751 |
| 2024-09-04 | 741 | 758 | 720 | 743 | 16,100 | 743 |
| 2024-09-03 | 768 | 768 | 740 | 746 | 1,900 | 746 |
| 2024-09-02 | 757 | 769 | 757 | 766 | 1,200 | 766 |
| 2024-08-30 | 776 | 776 | 746 | 769 | 3,800 | 769 |
| 2024-08-29 | 775 | 778 | 766 | 778 | 900 | 778 |
| 2024-08-28 | 785 | 785 | 737 | 778 | 12,700 | 778 |
| 2024-08-27 | 767 | 788 | 756 | 779 | 9,200 | 779 |
| 2024-08-26 | 735 | 780 | 733 | 752 | 12,700 | 752 |
| 2024-08-23 | 716 | 735 | 714 | 735 | 5,600 | 735 |
| 2024-08-22 | 719 | 730 | 714 | 726 | 3,100 | 726 |
| 2024-08-21 | 718 | 739 | 711 | 731 | 10,200 | 731 |
| 2024-08-20 | 706 | 726 | 704 | 723 | 5,500 | 723 |
| 2024-08-19 | 714 | 718 | 696 | 706 | 12,900 | 706 |
| 2024-08-16 | 703 | 713 | 696 | 713 | 11,200 | 713 |
| 2024-08-15 | 702 | 719 | 698 | 703 | 25,600 | 703 |
| 2024-08-14 | 687 | 717 | 685 | 698 | 68,600 | 698 |
| 2024-08-13 | 796 | 803 | 795 | 802 | 5,700 | 802 |
| 2024-08-09 | 810 | 810 | 795 | 810 | 800 | 810 |
| 2024-08-08 | 790 | 820 | 790 | 810 | 500 | 810 |
| 2024-08-07 | 765 | 810 | 765 | 790 | 4,000 | 790 |
| 2024-08-06 | 844 | 844 | 731 | 780 | 23,900 | 780 |
| 2024-08-05 | 821 | 821 | 716 | 739 | 11,600 | 739 |
| 2024-08-02 | 887 | 887 | 846 | 866 | 3,600 | 866 |
| 2024-08-01 | 895 | 903 | 887 | 894 | 4,700 | 894 |
| 2024-07-31 | 899 | 899 | 895 | 898 | 700 | 898 |
| 2024-07-30 | 896 | 903 | 890 | 902 | 2,900 | 902 |
| 2024-07-29 | 903 | 903 | 897 | 898 | 1,400 | 898 |
| 2024-07-26 | 901 | 905 | 896 | 901 | 4,100 | 901 |
| 2024-07-25 | 905 | 905 | 899 | 900 | 4,700 | 900 |
| 2024-07-24 | 915 | 915 | 910 | 910 | 800 | 910 |
| 2024-07-23 | 920 | 920 | 913 | 914 | 700 | 914 |
| 2024-07-22 | 920 | 920 | 916 | 918 | 800 | 918 |
| 2024-07-19 | 916 | 920 | 915 | 915 | 1,700 | 915 |
| 2024-07-18 | 918 | 921 | 918 | 919 | 800 | 919 |
| 2024-07-17 | 925 | 925 | 915 | 918 | 900 | 918 |
| 2024-07-16 | 927 | 930 | 920 | 925 | 18,500 | 925 |
| 2024-07-12 | 908 | 910 | 905 | 909 | 2,200 | 909 |
| 2024-07-11 | 903 | 911 | 900 | 910 | 2,200 | 910 |
| 2024-07-10 | 900 | 912 | 900 | 908 | 2,500 | 908 |
| 2024-07-09 | 920 | 920 | 906 | 915 | 1,200 | 915 |
| 2024-07-08 | 930 | 932 | 909 | 920 | 4,900 | 920 |
| 2024-07-05 | 910 | 914 | 890 | 905 | 3,100 | 905 |
| 2024-07-04 | 915 | 924 | 910 | 910 | 400 | 910 |
| 2024-07-03 | 919 | 919 | 905 | 915 | 600 | 915 |
| 2024-07-02 | 922 | 925 | 914 | 914 | 1,000 | 914 |
| 2024-07-01 | 917 | 922 | 914 | 922 | 3,000 | 922 |
| 2024-06-28 | 918 | 926 | 907 | 916 | 3,300 | 916 |
| 2024-06-27 | 912 | 922 | 899 | 911 | 11,900 | 911 |
| 2024-06-26 | 903 | 903 | 895 | 900 | 3,400 | 900 |
| 2024-06-25 | 899 | 901 | 889 | 900 | 2,400 | 900 |
| 2024-06-24 | 896 | 903 | 896 | 903 | 700 | 903 |
| 2024-06-21 | 905 | 905 | 890 | 902 | 2,300 | 902 |
| 2024-06-20 | 902 | 907 | 901 | 907 | 900 | 907 |
| 2024-06-19 | 894 | 900 | 894 | 900 | 600 | 900 |
| 2024-06-18 | 902 | 902 | 891 | 893 | 2,100 | 893 |
| 2024-06-17 | 904 | 904 | 902 | 902 | 500 | 902 |
| 2024-06-14 | 905 | 905 | 897 | 903 | 900 | 903 |
| 2024-06-13 | 903 | 905 | 899 | 905 | 1,800 | 905 |
| 2024-06-12 | 908 | 908 | 890 | 903 | 6,600 | 903 |
| 2024-06-11 | 897 | 899 | 897 | 899 | 300 | 899 |
| 2024-06-10 | 890 | 899 | 890 | 898 | 1,200 | 898 |
| 2024-06-07 | 891 | 899 | 889 | 890 | 800 | 890 |
| 2024-06-06 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2024-06-05 | 888 | 901 | 884 | 901 | 2,800 | 901 |
| 2024-06-04 | 899 | 902 | 880 | 892 | 4,800 | 892 |
| 2024-06-03 | 888 | 901 | 888 | 901 | 1,700 | 901 |
| 2024-05-31 | 883 | 898 | 880 | 883 | 2,100 | 883 |
| 2024-05-30 | 880 | 889 | 880 | 881 | 700 | 881 |
| 2024-05-29 | 887 | 894 | 882 | 885 | 1,200 | 885 |
| 2024-05-28 | 892 | 901 | 887 | 894 | 2,100 | 894 |
| 2024-05-27 | 894 | 899 | 875 | 897 | 4,600 | 897 |
| 2024-05-24 | 886 | 897 | 880 | 885 | 4,900 | 885 |
| 2024-05-23 | 887 | 899 | 885 | 890 | 3,800 | 890 |
| 2024-05-22 | 897 | 898 | 888 | 896 | 2,100 | 896 |
| 2024-05-21 | 900 | 903 | 890 | 902 | 1,200 | 902 |
| 2024-05-20 | 879 | 903 | 872 | 898 | 9,600 | 898 |
| 2024-05-17 | 865 | 879 | 859 | 879 | 2,500 | 879 |
| 2024-05-16 | 880 | 892 | 860 | 865 | 4,800 | 865 |
| 2024-05-15 | 880 | 895 | 878 | 882 | 6,800 | 882 |
| 2024-05-14 | 880 | 897 | 877 | 882 | 17,100 | 882 |
| 2024-05-13 | 917 | 925 | 910 | 913 | 5,500 | 913 |
| 2024-05-10 | 911 | 919 | 903 | 919 | 5,600 | 919 |
| 2024-05-09 | 915 | 916 | 909 | 916 | 2,600 | 916 |
| 2024-05-08 | 910 | 918 | 910 | 915 | 1,400 | 915 |
| 2024-05-07 | 912 | 918 | 910 | 911 | 3,600 | 911 |
| 2024-05-02 | 910 | 912 | 903 | 907 | 4,200 | 907 |
| 2024-05-01 | 916 | 916 | 909 | 910 | 3,500 | 910 |
| 2024-04-30 | 931 | 931 | 913 | 916 | 2,200 | 916 |
| 2024-04-26 | 928 | 928 | 912 | 923 | 2,400 | 923 |
| 2024-04-25 | 908 | 930 | 900 | 929 | 6,600 | 929 |
| 2024-04-24 | 915 | 915 | 907 | 907 | 1,900 | 907 |
| 2024-04-23 | 912 | 919 | 910 | 912 | 2,400 | 912 |
| 2024-04-22 | 916 | 925 | 900 | 910 | 8,700 | 910 |
| 2024-04-19 | 925 | 966 | 898 | 924 | 57,600 | 924 |
| 2024-04-18 | 900 | 907 | 898 | 907 | 900 | 907 |
| 2024-04-17 | 912 | 912 | 898 | 903 | 2,900 | 903 |
| 2024-04-16 | 911 | 915 | 900 | 907 | 3,000 | 907 |
| 2024-04-15 | 915 | 915 | 900 | 915 | 5,600 | 915 |
| 2024-04-12 | 916 | 927 | 912 | 917 | 3,700 | 917 |
| 2024-04-11 | 954 | 970 | 915 | 927 | 29,600 | 927 |
| 2024-04-10 | 902 | 912 | 898 | 900 | 6,900 | 900 |
| 2024-04-09 | 907 | 921 | 902 | 902 | 3,800 | 902 |
| 2024-04-08 | 907 | 917 | 907 | 915 | 1,400 | 915 |
| 2024-04-05 | 913 | 919 | 902 | 903 | 4,700 | 903 |
| 2024-04-04 | 915 | 929 | 902 | 923 | 9,800 | 923 |
| 2024-04-03 | 945 | 945 | 927 | 930 | 5,700 | 930 |
| 2024-04-02 | 985 | 985 | 947 | 947 | 3,500 | 947 |
| 2024-04-01 | 977 | 990 | 975 | 982 | 9,700 | 982 |
| 2024-03-29 | 941 | 975 | 941 | 975 | 6,000 | 975 |
| 2024-03-28 | 926 | 965 | 926 | 941 | 7,300 | 941 |
| 2024-03-27 | 951 | 954 | 938 | 945 | 5,300 | 945 |
| 2024-03-26 | 950 | 950 | 939 | 948 | 5,800 | 948 |
| 2024-03-25 | 953 | 968 | 941 | 945 | 6,400 | 945 |
| 2024-03-22 | 947 | 955 | 943 | 951 | 3,100 | 951 |
| 2024-03-21 | 958 | 965 | 941 | 947 | 3,800 | 947 |
| 2024-03-19 | 970 | 978 | 953 | 957 | 9,000 | 957 |
| 2024-03-18 | 956 | 976 | 956 | 968 | 7,800 | 968 |
| 2024-03-15 | 960 | 960 | 940 | 942 | 3,600 | 942 |
| 2024-03-14 | 940 | 967 | 938 | 961 | 10,100 | 961 |
| 2024-03-13 | 962 | 962 | 940 | 940 | 2,300 | 940 |
| 2024-03-12 | 935 | 956 | 930 | 954 | 5,700 | 954 |
| 2024-03-11 | 963 | 965 | 929 | 935 | 9,400 | 935 |
| 2024-03-08 | 975 | 994 | 961 | 963 | 12,200 | 963 |
| 2024-03-07 | 989 | 1,013 | 956 | 978 | 17,000 | 978 |
| 2024-03-06 | 956 | 985 | 946 | 985 | 21,500 | 985 |
| 2024-03-05 | 971 | 982 | 945 | 957 | 13,700 | 957 |
| 2024-03-04 | 993 | 994 | 971 | 971 | 7,600 | 971 |
| 2024-03-01 | 959 | 998 | 955 | 993 | 10,800 | 993 |
| 2024-02-29 | 992 | 1,000 | 964 | 964 | 10,600 | 964 |
| 2024-02-28 | 1,015 | 1,018 | 998 | 1,000 | 10,200 | 1,000 |
| 2024-02-27 | 1,024 | 1,028 | 1,005 | 1,015 | 12,400 | 1,015 |
| 2024-02-26 | 1,007 | 1,050 | 990 | 1,022 | 32,500 | 1,022 |
| 2024-02-22 | 983 | 1,060 | 983 | 1,019 | 108,900 | 1,019 |
| 2024-02-21 | 940 | 956 | 929 | 943 | 7,600 | 943 |
| 2024-02-20 | 975 | 975 | 920 | 944 | 16,300 | 944 |
| 2024-02-19 | 875 | 999 | 875 | 960 | 42,500 | 960 |
| 2024-02-16 | 866 | 892 | 860 | 871 | 21,600 | 871 |
| 2024-02-15 | 887 | 902 | 854 | 865 | 44,100 | 865 |
| 2024-02-14 | 853 | 912 | 850 | 902 | 127,500 | 902 |
| 2024-02-13 | 1,084 | 1,092 | 1,065 | 1,078 | 20,200 | 1,078 |
| 2024-02-09 | 1,116 | 1,150 | 1,098 | 1,104 | 27,200 | 1,104 |
| 2024-02-08 | 1,164 | 1,188 | 1,124 | 1,134 | 29,900 | 1,134 |
| 2024-02-07 | 1,240 | 1,240 | 1,154 | 1,154 | 67,000 | 1,154 |
| 2024-02-06 | 1,133 | 1,285 | 1,129 | 1,240 | 156,500 | 1,240 |
| 2024-02-05 | 1,161 | 1,176 | 1,110 | 1,123 | 91,700 | 1,123 |
| 2024-02-02 | 1,105 | 1,249 | 1,082 | 1,145 | 353,800 | 1,145 |
| 2024-02-01 | 1,092 | 1,093 | 1,076 | 1,079 | 1,700 | 1,079 |
| 2024-01-31 | 1,077 | 1,077 | 1,065 | 1,073 | 1,000 | 1,073 |
| 2024-01-30 | 1,076 | 1,088 | 1,062 | 1,085 | 4,000 | 1,085 |
| 2024-01-29 | 1,099 | 1,102 | 1,074 | 1,080 | 3,600 | 1,080 |
| 2024-01-26 | 1,060 | 1,090 | 1,060 | 1,090 | 2,600 | 1,090 |
| 2024-01-25 | 1,061 | 1,061 | 1,050 | 1,060 | 4,400 | 1,060 |
| 2024-01-24 | 1,031 | 1,068 | 1,031 | 1,061 | 2,200 | 1,061 |
| 2024-01-23 | 1,070 | 1,070 | 1,052 | 1,054 | 4,900 | 1,054 |
| 2024-01-22 | 1,031 | 1,063 | 1,025 | 1,063 | 4,600 | 1,063 |
| 2024-01-19 | 1,037 | 1,038 | 1,018 | 1,033 | 3,300 | 1,033 |
| 2024-01-18 | 1,030 | 1,037 | 1,023 | 1,024 | 800 | 1,024 |
| 2024-01-17 | 1,050 | 1,050 | 1,013 | 1,017 | 7,400 | 1,017 |
| 2024-01-16 | 1,063 | 1,063 | 1,035 | 1,035 | 2,100 | 1,035 |
| 2024-01-15 | 1,058 | 1,060 | 1,047 | 1,056 | 2,500 | 1,056 |
| 2024-01-12 | 1,056 | 1,064 | 1,047 | 1,058 | 6,200 | 1,058 |
| 2024-01-11 | 1,092 | 1,094 | 1,060 | 1,079 | 7,500 | 1,079 |
| 2024-01-10 | 1,082 | 1,099 | 1,080 | 1,092 | 5,000 | 1,092 |
| 2024-01-09 | 1,094 | 1,096 | 1,078 | 1,078 | 3,200 | 1,078 |
| 2024-01-05 | 1,094 | 1,098 | 1,070 | 1,094 | 7,200 | 1,094 |
| 2024-01-04 | 1,103 | 1,132 | 1,072 | 1,094 | 12,200 | 1,094 |
分割・併合履歴 ： なし
