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
1,131.1
円
(15:21)
株価は15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) | 945 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,695 (24/01/24) | 945 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,152 | 1,154 | 1,127 | 1,130 | -20 | -1.7 | 75,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,133 | 1,162 | 1,126 | 1,154 | +28 | +2.5 | 159,500 |
| 8/23 | 1,126 | 1,134 | 1,112 | 1,126 | +10 | +0.9 | 69,300 |
| 8/22 | 1,100 | 1,126 | 1,100 | 1,116 | +7 | +0.6 | 37,800 |
| 8/21 | 1,110 | 1,127 | 1,105 | 1,109 | -6 | -0.5 | 137,700 |
| 8/20 | 1,109 | 1,132 | 1,109 | 1,115 | +10 | +0.9 | 134,200 |
| 8/19 | 1,124 | 1,128 | 1,099 | 1,105 | -19 | -1.7 | 118,800 |
| 8/16 | 1,136 | 1,142 | 1,107 | 1,124 | -6 | -0.5 | 199,400 |
| 8/15 | 1,111 | 1,136 | 1,103 | 1,130 | +15 | +1.4 | 80,900 |
| 8/14 | 1,087 | 1,120 | 1,067 | 1,115 | +39 | +3.6 | 102,600 |
| 8/13 | 1,064 | 1,079 | 1,064 | 1,076 | +12 | +1.1 | 60,700 |
| 8/9 | 1,078 | 1,098 | 1,048 | 1,064 | +5 | +0.5 | 111,700 |
| 8/8 | 1,035 | 1,068 | 1,034 | 1,059 | +24 | +2.3 | 93,200 |
| 8/7 | 1,043 | 1,057 | 1,018 | 1,035 | -20 | -1.9 | 133,900 |
| 8/6 | 1,026 | 1,074 | 1,025 | 1,055 | +67 | +6.8 | 244,400 |
| 8/5 | 1,018 | 1,036 | 945 | 988 | -89 | -8.3 | 365,800 |
| 8/2 | 1,085 | 1,093 | 1,061 | 1,077 | -49 | -4.4 | 207,300 |
| 8/1 | 1,167 | 1,167 | 1,115 | 1,126 | -50 | -4.3 | 194,200 |
| 7/31 | 1,153 | 1,176 | 1,151 | 1,176 | +12 | +1.0 | 134,900 |
| 7/30 | 1,201 | 1,201 | 1,162 | 1,164 | -45 | -3.7 | 169,600 |
| 7/29 | 1,217 | 1,219 | 1,173 | 1,209 | +22 | +1.9 | 202,900 |
| 7/26 | 1,181 | 1,195 | 1,177 | 1,187 | +9 | +0.8 | 147,200 |
| 7/25 | 1,163 | 1,195 | 1,161 | 1,178 | -8 | -0.7 | 159,800 |
| 7/24 | 1,193 | 1,193 | 1,171 | 1,186 | -16 | -1.3 | 144,500 |
| 7/23 | 1,196 | 1,207 | 1,191 | 1,202 | +8 | +0.7 | 100,100 |
| 7/22 | 1,210 | 1,210 | 1,181 | 1,194 | -11 | -0.9 | 113,300 |
| 7/19 | 1,214 | 1,214 | 1,191 | 1,205 | -2 | -0.2 | 117,000 |
| 7/18 | 1,230 | 1,244 | 1,203 | 1,207 | -26 | -2.1 | 148,400 |
| 7/17 | 1,235 | 1,252 | 1,233 | 1,233 | +3 | +0.2 | 107,700 |
| 7/16 | 1,243 | 1,243 | 1,220 | 1,230 | -1 | -0.1 | 109,200 |
| 7/12 | 1,227 | 1,243 | 1,223 | 1,231 | +9 | +0.7 | 138,700 |
▶︎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
