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) |
|---|---|---|---|---|---|---|---|
| 4/15 | 1,042 | 1,060 | 1,031 | 1,050 | +27 | +2.6 | 377,900 |
| 4/12 | 1,037 | 1,042 | 1,018 | 1,023 | -11 | -1.1 | 267,800 |
| 4/11 | 1,035 | 1,039 | 1,032 | 1,034 | -9 | -0.9 | 93,500 |
| 4/10 | 1,049 | 1,058 | 1,042 | 1,043 | 0 | 0.0 | 143,400 |
| 4/9 | 1,038 | 1,051 | 1,037 | 1,043 | +9 | +0.9 | 134,200 |
| 4/8 | 1,050 | 1,050 | 1,027 | 1,034 | -15 | -1.4 | 209,000 |
| 4/5 | 1,039 | 1,056 | 1,039 | 1,049 | 0 | 0.0 | 152,500 |
| 4/4 | 1,045 | 1,055 | 1,035 | 1,049 | +10 | +1.0 | 124,900 |
| 4/3 | 1,027 | 1,042 | 1,023 | 1,039 | +3 | +0.3 | 218,600 |
| 4/2 | 1,080 | 1,080 | 1,036 | 1,036 | -49 | -4.5 | 320,300 |
| 4/1 | 1,082 | 1,095 | 1,070 | 1,085 | -2 | -0.2 | 131,400 |
| 3/29 | 1,070 | 1,087 | 1,070 | 1,087 | +18 | +1.7 | 99,200 |
| 3/28 | 1,082 | 1,095 | 1,065 | 1,069 | -13 | -1.2 | 171,700 |
| 3/27 | 1,092 | 1,100 | 1,082 | 1,082 | -7 | -0.6 | 181,900 |
| 3/26 | 1,083 | 1,089 | 1,074 | 1,089 | 0 | 0.0 | 165,500 |
| 3/25 | 1,098 | 1,118 | 1,089 | 1,089 | -18 | -1.6 | 146,300 |
| 3/22 | 1,071 | 1,110 | 1,068 | 1,107 | +24 | +2.2 | 237,700 |
| 3/21 | 1,079 | 1,088 | 1,067 | 1,083 | +6 | +0.6 | 305,600 |
| 3/19 | 1,056 | 1,077 | 1,048 | 1,077 | +19 | +1.8 | 341,100 |
| 3/18 | 1,065 | 1,072 | 1,047 | 1,058 | +7 | +0.7 | 235,800 |
| 3/15 | 1,049 | 1,058 | 1,037 | 1,051 | -9 | -0.9 | 353,500 |
| 3/14 | 1,062 | 1,069 | 1,043 | 1,060 | -6 | -0.6 | 340,300 |
| 3/13 | 1,086 | 1,123 | 1,063 | 1,066 | -78 | -6.8 | 841,800 |
| 3/12 | 1,114 | 1,164 | 1,104 | 1,144 | +90 | +8.5 | 1,909,100 |
| 3/11 | 1,058 | 1,067 | 1,047 | 1,054 | -5 | -0.5 | 264,600 |
| 3/8 | 1,056 | 1,078 | 1,044 | 1,059 | -16 | -1.5 | 420,200 |
| 3/7 | 1,100 | 1,100 | 1,075 | 1,075 | -19 | -1.7 | 271,600 |
| 3/6 | 1,088 | 1,106 | 1,085 | 1,094 | -1 | -0.1 | 251,600 |
| 3/5 | 1,114 | 1,114 | 1,092 | 1,095 | -26 | -2.3 | 321,800 |
| 3/4 | 1,116 | 1,136 | 1,108 | 1,121 | +3 | +0.3 | 265,300 |
▶︎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
