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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
