6193 バーチャレクス・ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,148	1,168	1,128	1,156	34,400	1,156
2016-12-29	1,189	1,189	1,140	1,156	41,300	1,156
2016-12-28	1,173	1,194	1,165	1,181	31,900	1,181
2016-12-27	1,204	1,204	1,152	1,179	43,100	1,179
2016-12-26	1,125	1,206	1,125	1,193	100,100	1,193
2016-12-22	1,130	1,134	1,099	1,115	45,300	1,115
2016-12-21	1,147	1,153	1,133	1,143	44,700	1,143
2016-12-20	1,151	1,168	1,137	1,145	20,100	1,145
2016-12-19	1,157	1,167	1,150	1,150	20,700	1,150
2016-12-16	1,170	1,170	1,133	1,147	24,800	1,147
2016-12-15	1,140	1,170	1,140	1,152	32,600	1,152
2016-12-14	1,150	1,165	1,134	1,138	28,300	1,138
2016-12-13	1,134	1,146	1,109	1,144	39,600	1,144
2016-12-12	1,104	1,144	1,104	1,125	48,600	1,125
2016-12-09	1,121	1,122	1,095	1,114	58,100	1,114
2016-12-08	1,140	1,163	1,133	1,133	31,700	1,133
2016-12-07	1,155	1,156	1,139	1,144	28,900	1,144
2016-12-06	1,134	1,187	1,134	1,162	34,900	1,162
2016-12-05	1,168	1,168	1,136	1,155	50,000	1,155
2016-12-02	1,206	1,207	1,157	1,176	44,800	1,176
2016-12-01	1,200	1,235	1,200	1,201	54,200	1,201
2016-11-30	1,185	1,207	1,173	1,192	49,200	1,192
2016-11-29	1,227	1,227	1,170	1,190	97,800	1,190
2016-11-28	1,225	1,273	1,202	1,233	85,000	1,233
2016-11-25	1,305	1,338	1,201	1,222	344,700	1,222
2016-11-24	1,247	1,293	1,229	1,262	187,900	1,262
2016-11-22	1,157	1,228	1,144	1,221	99,600	1,221
2016-11-21	1,168	1,173	1,121	1,144	55,300	1,144
2016-11-18	1,188	1,202	1,152	1,164	55,500	1,164
2016-11-17	1,259	1,264	1,182	1,187	190,400	1,187
2016-11-16	1,126	1,185	1,110	1,180	71,800	1,180
2016-11-15	1,121	1,135	1,090	1,108	48,200	1,108
2016-11-14	1,080	1,160	1,080	1,119	98,700	1,119
2016-11-11	1,128	1,128	1,074	1,105	59,500	1,105
2016-11-10	1,121	1,136	1,095	1,131	66,300	1,131
2016-11-09	1,112	1,156	1,001	1,041	163,400	1,041
2016-11-08	1,146	1,162	1,111	1,128	49,400	1,128
2016-11-07	1,130	1,161	1,118	1,143	82,400	1,143
2016-11-04	1,110	1,129	1,086	1,110	85,200	1,110
2016-11-02	1,165	1,181	1,085	1,140	157,700	1,140
2016-11-01	1,185	1,214	1,153	1,202	95,400	1,202
2016-10-31	1,153	1,189	1,139	1,176	96,900	1,176
2016-10-28	1,188	1,189	1,132	1,150	186,600	1,150
2016-10-27	1,255	1,257	1,168	1,200	161,900	1,200
2016-10-26	1,305	1,340	1,247	1,255	195,100	1,255
2016-10-25	1,276	1,316	1,240	1,293	284,600	1,293
2016-10-24	1,340	1,418	1,267	1,280	1,142,700	1,280
2016-10-21	1,160	1,242	1,148	1,235	483,000	1,235
2016-10-20	1,172	1,235	1,126	1,165	509,900	1,165
2016-10-19	1,080	1,235	1,080	1,135	841,100	1,135
2016-10-17	1,020	1,068	1,002	1,021	54,100	1,021
2016-10-13	1,022	1,031	983	1,018	97,900	1,018
2016-10-12	1,072	1,072	1,030	1,043	119,800	1,043
2016-10-11	1,075	1,200	1,073	1,093	631,800	1,093
2016-10-07	962	1,080	929	1,049	394,000	1,049
2016-10-06	987	1,025	953	962	296,800	962
2016-10-05	902	960	902	949	81,200	949
2016-10-04	902	915	889	901	34,800	901
2016-10-03	909	909	893	897	34,500	897
2016-09-30	922	923	887	894	48,400	894
2016-09-29	900	939	890	907	74,000	907
2016-09-28	890	894	875	894	36,000	894
2016-09-27	877	884	857	877	34,100	877
2016-09-26	885	915	876	887	70,800	887
2016-09-23	860	885	846	871	59,800	871
2016-09-21	859	859	843	850	31,700	850
2016-09-20	867	867	845	857	67,400	857
2016-09-16	914	914	864	873	142,300	873
2016-09-15	1,013	1,086	895	900	460,000	900
2016-09-14	899	1,042	899	1,042	1,007,700	1,042
2016-09-13	871	896	870	892	31,200	892
2016-09-12	881	885	868	871	29,000	871
2016-09-09	884	897	874	894	33,800	894
2016-09-08	903	904	875	884	46,800	884
2016-09-07	893	901	875	901	34,900	901
2016-09-06	851	905	851	900	80,600	900
2016-09-05	858	859	841	854	18,600	854
2016-09-02	852	858	841	846	33,400	846
2016-09-01	879	879	854	856	50,100	856
2016-08-31	900	900	869	870	39,800	870
2016-08-30	886	915	865	906	90,400	906
2016-08-29	906	906	856	876	74,600	876
2016-08-26	915	921	891	897	81,700	897
2016-08-25	966	968	933	940	94,900	940
2016-08-24	1,015	1,020	979	981	82,700	981
2016-08-23	1,003	1,039	996	1,009	85,300	1,009
2016-08-22	1,125	1,125	1,040	1,045	69,800	1,045
2016-08-19	1,096	1,131	1,040	1,075	153,500	1,075
2016-08-18	1,006	1,079	987	1,017	95,800	1,017
2016-08-17	1,016	1,030	1,006	1,006	38,800	1,006
2016-08-16	1,022	1,050	1,011	1,016	57,900	1,016
2016-08-15	1,022	1,037	1,014	1,020	33,800	1,020
2016-08-12	1,023	1,030	1,010	1,020	103,100	1,020
2016-08-10	1,030	1,120	1,023	1,108	93,900	1,108
2016-08-09	1,036	1,048	1,015	1,023	81,300	1,023
2016-08-08	1,120	1,120	1,038	1,041	52,500	1,041
2016-08-05	1,077	1,180	1,062	1,095	332,300	1,095
2016-08-04	1,070	1,077	1,031	1,055	98,600	1,055
2016-08-03	1,082	1,095	1,020	1,035	100,200	1,035
2016-08-02	1,131	1,139	1,079	1,097	64,600	1,097
2016-08-01	1,160	1,194	1,128	1,132	61,800	1,132
2016-07-29	1,170	1,186	1,109	1,171	82,000	1,171
2016-07-28	1,180	1,200	1,114	1,200	148,200	1,200
2016-07-27	1,150	1,333	1,134	1,260	1,041,700	1,260
2016-07-26	1,145	1,150	1,041	1,095	106,800	1,095
2016-07-25	1,154	1,190	1,126	1,129	83,400	1,129
2016-07-22	1,220	1,220	1,124	1,163	129,600	1,163
2016-07-21	1,250	1,272	1,180	1,216	202,700	1,216
2016-07-20	1,270	1,408	1,251	1,280	686,600	1,280
2016-07-19	1,285	1,331	1,160	1,184	345,000	1,184
2016-07-15	1,472	1,533	1,312	1,333	443,800	1,333
2016-07-14	1,620	1,639	1,500	1,536	447,900	1,536
2016-07-13	1,624	1,675	1,491	1,540	1,690,400	1,540
2016-07-12	1,830	1,867	1,622	1,622	1,973,200	1,622
2016-07-11	1,805	1,986	1,704	1,752	5,863,700	1,752
2016-07-08	1,796	1,921	1,575	1,685	4,541,000	1,685
2016-07-07	1,650	1,970	1,635	1,836	7,393,200	1,836
2016-07-06	1,626	1,832	1,481	1,570	4,669,100	1,570
2016-07-05	1,570	1,746	1,536	1,746	4,518,600	1,746
2016-07-04	1,175	1,446	1,175	1,446	2,650,600	1,446
2016-07-01	1,121	1,209	1,095	1,146	348,500	1,146
2016-06-30	1,135	1,163	1,036	1,147	394,700	1,147
2016-06-29	1,157	1,203	1,103	1,123	382,200	1,123
2016-06-28	1,055	1,285	1,005	1,104	1,254,900	1,104
2016-06-27	1,065	1,138	973	1,052	509,200	1,052
2016-06-24	1,250	1,253	965	1,044	761,000	1,044
2016-06-23	1,235	1,382	1,142	1,200	5,371,500	1,200

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04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