6193 バーチャレクス・ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 869 | 869 | 853 | 869 | 1,000 | 869 |
| 2025-05-19 | 838 | 869 | 825 | 869 | 4,200 | 869 |
| 2025-05-16 | 858 | 858 | 846 | 849 | 600 | 849 |
| 2025-05-15 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2025-05-14 | 855 | 877 | 843 | 843 | 2,400 | 843 |
| 2025-05-13 | 868 | 870 | 853 | 870 | 2,100 | 870 |
| 2025-05-12 | 866 | 866 | 866 | 866 | 200 | 866 |
| 2025-05-09 | - | - | - | 866 | - | 866 |
| 2025-05-08 | 835 | 866 | 835 | 866 | 800 | 866 |
| 2025-05-07 | 833 | 841 | 828 | 841 | 700 | 841 |
| 2025-05-02 | 872 | 913 | 832 | 835 | 16,800 | 835 |
| 2025-05-01 | 872 | 872 | 871 | 872 | 300 | 872 |
| 2025-04-30 | 856 | 874 | 849 | 874 | 3,100 | 874 |
| 2025-04-28 | 887 | 898 | 856 | 867 | 4,400 | 867 |
| 2025-04-25 | 881 | 882 | 851 | 873 | 4,400 | 873 |
| 2025-04-24 | 906 | 906 | 870 | 882 | 5,300 | 882 |
| 2025-04-23 | 915 | 915 | 884 | 914 | 11,700 | 914 |
| 2025-04-22 | 800 | 950 | 785 | 909 | 519,000 | 909 |
| 2025-04-21 | 798 | 802 | 798 | 802 | 700 | 802 |
| 2025-04-18 | 757 | 798 | 757 | 798 | 4,700 | 798 |
| 2025-04-17 | 756 | 756 | 756 | 756 | 100 | 756 |
| 2025-04-16 | 771 | 771 | 771 | 771 | 200 | 771 |
| 2025-04-15 | 790 | 790 | 786 | 786 | 1,100 | 786 |
| 2025-04-14 | 777 | 787 | 777 | 787 | 400 | 787 |
| 2025-04-11 | 783 | 783 | 783 | 783 | 100 | 783 |
| 2025-04-10 | 781 | 789 | 770 | 783 | 2,100 | 783 |
| 2025-04-09 | 778 | 778 | 759 | 774 | 1,500 | 774 |
| 2025-04-08 | 720 | 769 | 720 | 763 | 1,000 | 763 |
| 2025-04-07 | 665 | 730 | 665 | 719 | 9,600 | 719 |
| 2025-04-04 | 784 | 799 | 753 | 769 | 8,500 | 769 |
| 2025-04-03 | 788 | 801 | 786 | 799 | 1,400 | 799 |
| 2025-04-02 | 800 | 800 | 800 | 800 | 1,300 | 800 |
| 2025-04-01 | 785 | 801 | 785 | 801 | 700 | 801 |
| 2025-03-31 | 794 | 802 | 785 | 785 | 900 | 785 |
| 2025-03-28 | 805 | 809 | 805 | 809 | 400 | 809 |
| 2025-03-27 | 816 | 816 | 815 | 815 | 800 | 815 |
| 2025-03-26 | 814 | 816 | 810 | 816 | 1,900 | 816 |
| 2025-03-25 | 799 | 809 | 795 | 804 | 2,300 | 804 |
| 2025-03-24 | 804 | 804 | 799 | 799 | 900 | 799 |
| 2025-03-21 | 801 | 804 | 798 | 804 | 2,600 | 804 |
| 2025-03-19 | 804 | 814 | 804 | 804 | 900 | 804 |
| 2025-03-18 | 810 | 817 | 800 | 806 | 4,400 | 806 |
| 2025-03-17 | 825 | 825 | 807 | 807 | 2,500 | 807 |
| 2025-03-14 | 800 | 825 | 800 | 825 | 5,500 | 825 |
| 2025-03-13 | - | - | - | 809 | - | 809 |
| 2025-03-12 | 806 | 809 | 806 | 809 | 400 | 809 |
| 2025-03-11 | 798 | 813 | 788 | 813 | 7,600 | 813 |
| 2025-03-10 | 800 | 811 | 797 | 808 | 2,700 | 808 |
| 2025-03-07 | 809 | 818 | 800 | 810 | 3,400 | 810 |
| 2025-03-06 | 818 | 819 | 800 | 802 | 2,800 | 802 |
| 2025-03-05 | 815 | 815 | 814 | 815 | 500 | 815 |
| 2025-03-04 | 800 | 817 | 787 | 817 | 4,000 | 817 |
| 2025-03-03 | 802 | 810 | 800 | 809 | 1,400 | 809 |
| 2025-02-28 | 809 | 809 | 780 | 800 | 6,200 | 800 |
| 2025-02-27 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2025-02-26 | 820 | 820 | 796 | 809 | 2,100 | 809 |
| 2025-02-25 | 795 | 820 | 792 | 820 | 5,400 | 820 |
| 2025-02-21 | 800 | 800 | 792 | 793 | 1,500 | 793 |
| 2025-02-20 | 792 | 804 | 792 | 800 | 1,400 | 800 |
| 2025-02-19 | 795 | 809 | 795 | 801 | 1,800 | 801 |
| 2025-02-18 | 805 | 810 | 800 | 810 | 2,100 | 810 |
| 2025-02-17 | 806 | 807 | 792 | 805 | 2,700 | 805 |
| 2025-02-14 | 788 | 825 | 788 | 812 | 15,200 | 812 |
| 2025-02-13 | 809 | 826 | 796 | 814 | 13,100 | 814 |
| 2025-02-12 | 835 | 836 | 823 | 823 | 1,800 | 823 |
| 2025-02-10 | 825 | 835 | 815 | 835 | 1,300 | 835 |
| 2025-02-07 | 828 | 828 | 828 | 828 | 2,000 | 828 |
| 2025-02-06 | - | - | - | 825 | - | 825 |
| 2025-02-05 | 830 | 835 | 825 | 825 | 500 | 825 |
| 2025-02-04 | 834 | 834 | 830 | 830 | 400 | 830 |
| 2025-02-03 | 833 | 833 | 830 | 830 | 500 | 830 |
| 2025-01-31 | 835 | 845 | 835 | 841 | 3,400 | 841 |
| 2025-01-30 | 825 | 838 | 825 | 838 | 700 | 838 |
| 2025-01-29 | 824 | 824 | 824 | 824 | 200 | 824 |
| 2025-01-28 | 835 | 837 | 825 | 837 | 700 | 837 |
| 2025-01-27 | 811 | 829 | 811 | 820 | 5,200 | 820 |
| 2025-01-24 | 815 | 826 | 805 | 826 | 1,400 | 826 |
| 2025-01-23 | 820 | 822 | 815 | 822 | 400 | 822 |
| 2025-01-22 | 830 | 830 | 810 | 820 | 2,400 | 820 |
| 2025-01-21 | 824 | 830 | 820 | 830 | 1,400 | 830 |
| 2025-01-20 | 831 | 835 | 831 | 835 | 400 | 835 |
| 2025-01-17 | 831 | 831 | 831 | 831 | 400 | 831 |
| 2025-01-16 | 831 | 839 | 826 | 831 | 1,600 | 831 |
| 2025-01-15 | 831 | 842 | 828 | 841 | 2,200 | 841 |
| 2025-01-14 | 832 | 840 | 821 | 840 | 2,300 | 840 |
| 2025-01-10 | 827 | 827 | 825 | 825 | 800 | 825 |
| 2025-01-09 | 823 | 835 | 823 | 835 | 1,300 | 835 |
| 2025-01-08 | 829 | 835 | 820 | 834 | 3,300 | 834 |
| 2025-01-07 | 828 | 830 | 828 | 830 | 2,900 | 830 |
| 2025-01-06 | 815 | 820 | 815 | 820 | 700 | 820 |
分割・併合履歴 ： なし