6193 バーチャレクス・ホールディングス(株) 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	1,419	1,419	1,301	1,329	348,500	1,329
2021-12-29	1,515	1,537	1,377	1,420	246,100	1,420
2021-12-28	1,603	1,631	1,480	1,496	226,100	1,496
2021-12-27	1,610	1,631	1,521	1,592	164,300	1,592
2021-12-24	1,526	1,645	1,520	1,597	307,800	1,597
2021-12-23	1,428	1,553	1,408	1,496	286,000	1,496
2021-12-22	1,415	1,440	1,360	1,383	133,700	1,383
2021-12-21	1,471	1,525	1,381	1,415	262,900	1,415
2021-12-20	1,461	1,493	1,376	1,411	177,800	1,411
2021-12-17	1,415	1,508	1,356	1,474	324,200	1,474
2021-12-16	1,290	1,480	1,288	1,416	330,000	1,416
2021-12-15	1,328	1,390	1,261	1,283	92,100	1,283
2021-12-14	1,269	1,332	1,252	1,325	95,400	1,325
2021-12-13	1,350	1,460	1,265	1,296	211,600	1,296
2021-12-10	1,286	1,354	1,230	1,338	105,800	1,338
2021-12-09	1,372	1,437	1,286	1,286	167,700	1,286
2021-12-08	1,301	1,395	1,271	1,360	110,800	1,360
2021-12-07	1,327	1,366	1,281	1,298	83,400	1,298
2021-12-06	1,315	1,327	1,231	1,287	84,000	1,287
2021-12-03	1,180	1,375	1,165	1,316	170,600	1,316
2021-12-02	1,324	1,351	1,189	1,189	184,400	1,189
2021-12-01	1,202	1,428	1,124	1,354	531,400	1,354
2021-11-30	1,089	1,237	1,089	1,217	126,000	1,217
2021-11-29	1,130	1,130	1,060	1,061	49,900	1,061
2021-11-26	1,120	1,144	1,085	1,139	34,300	1,139
2021-11-25	1,200	1,238	1,135	1,135	51,600	1,135
2021-11-24	1,180	1,220	1,150	1,199	33,500	1,199
2021-11-22	1,166	1,177	1,113	1,171	29,400	1,171
2021-11-19	1,201	1,230	1,127	1,155	45,300	1,155
2021-11-18	1,180	1,248	1,164	1,183	47,200	1,183
2021-11-17	1,211	1,220	1,162	1,202	69,100	1,202
2021-11-16	1,241	1,318	1,211	1,241	101,300	1,241
2021-11-15	1,120	1,285	1,120	1,271	207,900	1,271
2021-11-12	1,103	1,184	1,051	1,114	265,700	1,114
2021-11-11	980	1,101	980	1,101	370,700	1,101
2021-11-10	952	974	936	951	37,800	951
2021-11-09	978	983	930	955	38,500	955
2021-11-08	997	1,028	960	964	63,000	964
2021-11-05	1,042	1,065	977	1,006	101,100	1,006
2021-11-04	958	1,108	957	1,049	315,500	1,049
2021-11-02	919	964	918	958	39,900	958
2021-11-01	953	958	922	922	35,500	922
2021-10-29	935	939	919	939	9,500	939
2021-10-28	932	965	919	935	33,900	935
2021-10-27	945	945	920	932	11,600	932
2021-10-26	915	949	915	945	15,800	945
2021-10-25	940	969	912	913	29,600	913
2021-10-22	917	950	900	940	13,800	940
2021-10-21	925	928	883	915	46,500	915
2021-10-20	984	984	915	924	32,600	924
2021-10-19	967	997	930	971	62,000	971
2021-10-18	970	1,000	960	967	70,900	967
2021-10-15	1,009	1,013	923	940	107,200	940
2021-10-14	968	997	948	994	62,600	994
2021-10-13	913	993	891	975	217,500	975
2021-10-12	848	883	834	883	24,500	883
2021-10-11	848	858	834	848	17,300	848
2021-10-08	849	871	825	842	29,500	842
2021-10-07	858	871	827	845	69,500	845
2021-10-06	901	905	841	846	191,900	846
2021-10-05	835	930	833	919	871,700	919
2021-10-04	814	818	781	798	14,100	798
2021-10-01	802	814	785	805	13,600	805
2021-09-30	800	815	790	802	14,800	802
2021-09-29	772	798	772	793	6,900	793
2021-09-28	788	800	782	798	6,600	798
2021-09-27	815	815	784	799	17,600	799
2021-09-24	786	814	779	800	27,100	800
2021-09-22	793	799	773	786	8,500	786
2021-09-21	754	788	752	788	17,600	788
2021-09-17	771	782	750	782	7,900	782
2021-09-16	764	774	755	760	6,200	760
2021-09-15	779	779	765	778	5,000	778
2021-09-14	767	790	765	780	8,500	780
2021-09-13	774	774	763	765	4,900	765
2021-09-10	769	777	763	777	11,200	777
2021-09-09	755	766	746	762	3,500	762
2021-09-08	757	767	741	759	12,600	759
2021-09-07	762	778	754	769	6,400	769
2021-09-06	788	788	765	779	12,800	779
2021-09-03	724	795	712	747	26,900	747
2021-09-02	732	739	710	722	7,600	722
2021-09-01	768	768	731	731	9,400	731
2021-08-31	763	770	757	760	6,600	760
2021-08-30	788	788	757	766	6,800	766
2021-08-27	777	788	752	788	15,200	788
2021-08-26	767	800	762	789	43,800	789
2021-08-25	720	745	720	740	37,800	740
2021-08-24	698	700	675	698	11,100	698
2021-08-23	692	692	677	680	3,700	680
2021-08-20	670	740	670	685	38,200	685
2021-08-19	668	683	661	670	2,900	670
2021-08-18	656	681	646	677	12,700	677
2021-08-17	688	698	664	665	13,000	665
2021-08-16	701	702	678	682	14,100	682
2021-08-13	731	739	693	701	48,900	701
2021-08-12	761	807	738	750	306,500	750
2021-08-11	775	775	775	775	28,000	775
2021-08-10	664	680	661	675	3,600	675
2021-08-06	671	672	654	672	2,300	672
2021-08-05	642	665	642	663	8,100	663
2021-08-04	674	674	662	662	500	662
2021-08-03	674	678	674	678	8,800	678
2021-08-02	665	677	665	676	1,600	676
2021-07-30	670	670	659	665	3,000	665
2021-07-29	649	670	649	670	11,500	670
2021-07-28	659	669	649	659	9,900	659
2021-07-27	666	670	662	662	2,700	662
2021-07-26	672	672	655	666	2,100	666
2021-07-21	671	671	662	662	800	662
2021-07-20	689	689	689	689	100	689
2021-07-19	682	682	652	679	7,000	679
2021-07-16	692	699	691	698	600	698
2021-07-15	671	682	670	682	1,200	682
2021-07-14	693	693	679	679	1,100	679
2021-07-13	689	700	676	689	1,800	689
2021-07-12	678	689	678	689	500	689
2021-07-09	668	676	658	676	7,700	676
2021-07-08	685	690	681	690	400	690
2021-07-07	681	691	681	691	2,900	691
2021-07-06	689	701	689	701	1,700	701
2021-07-05	705	705	694	695	3,600	695
2021-07-02	705	710	702	710	500	710
2021-07-01	709	712	705	705	800	705
2021-06-30	719	719	704	710	1,000	710
2021-06-29	704	713	704	713	500	713
2021-06-28	721	721	706	714	3,000	714
2021-06-25	691	707	691	706	1,000	706
2021-06-24	700	710	691	691	1,400	691
2021-06-23	698	712	692	700	3,700	700
2021-06-22	719	719	698	703	3,800	703
2021-06-21	667	689	667	684	2,700	684
2021-06-18	712	717	702	702	2,800	702
2021-06-17	707	728	705	711	2,300	711
2021-06-16	701	717	701	717	2,100	717
2021-06-15	733	734	704	710	10,700	710
2021-06-14	723	724	714	724	700	724
2021-06-11	717	733	715	724	2,800	724
2021-06-10	719	730	710	727	3,600	727
2021-06-09	719	722	704	722	1,300	722
2021-06-08	713	719	705	719	2,400	719
2021-06-07	697	716	697	713	4,300	713
2021-06-04	705	710	697	697	3,400	697
2021-06-03	690	706	690	706	1,600	706
2021-06-02	695	703	687	690	3,700	690
2021-06-01	683	723	673	686	15,400	686
2021-05-31	695	701	683	683	4,000	683
2021-05-28	689	691	682	690	2,300	690
2021-05-27	699	699	688	690	2,000	690
2021-05-26	698	698	680	693	1,400	693
2021-05-25	697	699	690	694	1,500	694
2021-05-24	700	700	688	696	1,800	696
2021-05-21	707	707	691	700	1,700	700
2021-05-20	674	699	674	699	3,900	699
2021-05-19	650	729	650	684	11,300	684
2021-05-18	631	654	631	654	8,800	654
2021-05-17	692	692	631	631	11,400	631
2021-05-14	686	692	680	692	2,800	692
2021-05-13	692	697	683	683	3,500	683
2021-05-12	700	704	688	690	12,400	690
2021-05-11	788	789	702	702	55,600	702
2021-05-10	734	759	734	758	12,400	758
2021-05-07	722	727	717	719	4,300	719
2021-05-06	716	729	713	724	5,700	724
2021-04-30	726	726	705	714	4,800	714
2021-04-28	737	737	726	729	800	729
2021-04-27	737	737	730	730	1,400	730
2021-04-26	702	720	702	711	1,700	711
2021-04-23	717	717	700	704	8,700	704
2021-04-22	739	742	715	722	5,800	722
2021-04-21	730	738	721	736	3,700	736
2021-04-20	730	739	726	730	4,700	730
2021-04-19	741	746	738	738	4,800	738
2021-04-16	742	747	738	741	5,400	741
2021-04-15	759	762	742	742	8,000	742
2021-04-14	789	789	757	758	5,000	758
2021-04-13	786	795	781	781	5,900	781
2021-04-12	760	795	760	795	6,300	795
2021-04-09	762	769	758	760	7,600	760
2021-04-08	759	775	759	761	4,300	761
2021-04-07	768	778	766	773	3,900	773
2021-04-06	777	802	770	770	20,400	770
2021-04-05	784	789	770	776	13,800	776
2021-04-02	796	803	786	786	8,600	786
2021-04-01	795	798	790	796	10,000	796
2021-03-31	801	803	787	787	9,800	787
2021-03-30	808	816	790	812	21,700	812
2021-03-29	848	862	810	838	52,200	838
2021-03-26	773	828	750	818	42,700	818
2021-03-25	790	819	723	799	205,200	799
2021-03-24	794	794	794	794	7,200	794
2021-03-23	705	705	691	694	2,200	694
2021-03-22	715	720	689	709	6,000	709
2021-03-19	705	715	705	715	4,600	715
2021-03-18	712	714	705	705	1,900	705
2021-03-17	683	715	680	715	8,300	715
2021-03-16	672	687	666	687	10,900	687
2021-03-15	685	687	667	671	4,700	671
2021-03-12	686	696	676	685	3,400	685
2021-03-11	692	693	672	687	4,500	687
2021-03-10	665	690	654	684	6,900	684
2021-03-09	655	667	654	665	6,700	665
2021-03-08	657	665	653	661	9,700	661
2021-03-05	647	652	631	641	14,400	641
2021-03-04	694	694	630	657	32,300	657
2021-03-03	694	698	684	684	12,300	684
2021-03-02	719	719	700	709	8,600	709
2021-03-01	717	717	690	710	11,700	710
2021-02-26	721	721	677	692	22,100	692
2021-02-25	757	757	717	731	18,200	731
2021-02-24	743	755	725	730	20,900	730
2021-02-22	700	755	700	755	72,000	755
2021-02-19	717	736	681	681	28,600	681
2021-02-18	712	736	689	726	43,400	726
2021-02-17	680	736	680	702	41,800	702
2021-02-16	677	686	667	680	10,700	680
2021-02-15	703	705	674	682	16,400	682
2021-02-12	694	708	688	703	11,500	703
2021-02-10	698	715	688	708	25,900	708
2021-02-09	669	699	669	692	24,400	692
2021-02-08	685	691	662	664	27,900	664
2021-02-05	704	704	675	685	21,400	685
2021-02-04	704	704	683	698	27,800	698
2021-02-03	700	726	675	704	90,400	704
2021-02-02	683	708	673	687	93,800	687
2021-02-01	737	774	681	690	431,700	690
2021-01-29	747	762	712	762	608,800	762
2021-01-28	662	662	662	662	21,400	662
2021-01-27	581	581	562	562	11,000	562
2021-01-26	559	561	552	561	3,700	561
2021-01-25	556	560	556	559	2,200	559
2021-01-22	568	569	544	555	10,000	555
2021-01-21	555	566	555	562	4,400	562
2021-01-20	550	555	546	546	4,500	546
2021-01-19	551	558	550	555	3,100	555
2021-01-18	550	562	550	561	4,700	561
2021-01-15	568	568	554	560	2,000	560
2021-01-14	560	560	546	558	11,700	558
2021-01-13	576	579	548	550	12,100	550
2021-01-12	555	564	553	554	2,000	554
2021-01-08	562	574	560	560	2,200	560
2021-01-07	571	578	556	578	9,900	578
2021-01-06	561	576	560	575	5,600	575
2021-01-05	568	568	562	563	1,900	563
2021-01-04	555	573	551	566	1,500	566

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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