2491東証P貸借
業種 サービス業
バリューコマース 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,695 (24/01/24) | 1,004 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,695 (24/01/24) | 1,004 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,227 | 1,253 | 1,227 | 1,252 | +25 | +2.0 | 218,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,235 | 1,247 | 1,225 | 1,227 | -8 | -0.7 | 144,900 |
| 6/18 | 1,226 | 1,242 | 1,218 | 1,235 | +20 | +1.7 | 125,900 |
| 6/17 | 1,234 | 1,238 | 1,204 | 1,215 | -13 | -1.1 | 162,800 |
| 6/14 | 1,200 | 1,235 | 1,199 | 1,228 | +27 | +2.3 | 236,200 |
| 6/13 | 1,220 | 1,221 | 1,194 | 1,201 | -1 | -0.1 | 101,800 |
| 6/12 | 1,210 | 1,220 | 1,200 | 1,202 | -8 | -0.7 | 118,400 |
| 6/11 | 1,211 | 1,220 | 1,202 | 1,210 | +4 | +0.3 | 152,000 |
| 6/10 | 1,184 | 1,209 | 1,178 | 1,206 | +38 | +3.3 | 172,700 |
| 6/7 | 1,157 | 1,170 | 1,157 | 1,168 | +11 | +1.0 | 125,200 |
| 6/6 | 1,187 | 1,189 | 1,157 | 1,157 | -30 | -2.5 | 145,700 |
| 6/5 | 1,210 | 1,218 | 1,186 | 1,187 | -17 | -1.4 | 241,100 |
| 6/4 | 1,179 | 1,213 | 1,170 | 1,204 | +20 | +1.7 | 164,000 |
| 6/3 | 1,206 | 1,212 | 1,183 | 1,184 | +5 | +0.4 | 155,100 |
| 5/31 | 1,163 | 1,188 | 1,158 | 1,179 | +14 | +1.2 | 865,700 |
| 5/30 | 1,138 | 1,166 | 1,131 | 1,165 | +15 | +1.3 | 300,900 |
| 5/29 | 1,177 | 1,181 | 1,149 | 1,150 | -16 | -1.4 | 335,300 |
| 5/28 | 1,139 | 1,184 | 1,119 | 1,166 | +26 | +2.3 | 646,900 |
| 5/27 | 1,100 | 1,148 | 1,088 | 1,140 | +100 | +9.6 | 1,131,900 |
| 5/24 | 1,040 | 1,048 | 1,034 | 1,040 | -17 | -1.6 | 185,700 |
| 5/23 | 1,061 | 1,067 | 1,047 | 1,057 | -6 | -0.6 | 111,800 |
| 5/22 | 1,065 | 1,073 | 1,060 | 1,063 | -4 | -0.4 | 81,600 |
| 5/21 | 1,072 | 1,074 | 1,062 | 1,067 | -3 | -0.3 | 86,100 |
| 5/20 | 1,078 | 1,086 | 1,066 | 1,070 | -12 | -1.1 | 93,900 |
| 5/17 | 1,069 | 1,097 | 1,060 | 1,082 | +6 | +0.6 | 120,700 |
| 5/16 | 1,090 | 1,099 | 1,066 | 1,076 | -11 | -1.0 | 158,000 |
| 5/15 | 1,109 | 1,113 | 1,084 | 1,087 | -28 | -2.5 | 267,200 |
| 5/14 | 1,101 | 1,119 | 1,101 | 1,115 | +11 | +1.0 | 116,600 |
| 5/13 | 1,111 | 1,114 | 1,096 | 1,104 | -7 | -0.6 | 163,800 |
| 5/10 | 1,122 | 1,125 | 1,105 | 1,111 | +6 | +0.5 | 112,300 |
| 5/9 | 1,096 | 1,121 | 1,090 | 1,105 | +6 | +0.6 | 225,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて