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
1,137.4
円
(09:18)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,152 | 1,154 | 1,126 | 1,139 | -11 | -1.0 | 82,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,670 | 1,777 | 1,645 | 1,768 | +89 | +5.3 | 1,551,400 |
| 9/13 | 1,729 | 1,865 | 1,626 | 1,679 | -47 | -2.7 | 4,294,100 |
| 9/6 | 1,719 | 1,753 | 1,683 | 1,726 | +2 | +0.1 | 910,400 |
| 8/30 | 1,673 | 1,769 | 1,666 | 1,724 | +4 | +0.2 | 1,779,800 |
| 8/23 | 1,714 | 1,826 | 1,660 | 1,720 | +21 | +1.2 | 2,238,000 |
| 8/16 | 1,774 | 1,809 | 1,673 | 1,699 | -93 | -5.2 | 1,584,200 |
| 8/9 | 1,893 | 1,893 | 1,652 | 1,792 | -151 | -7.8 | 4,754,000 |
| 8/2 | 2,200 | 2,213 | 1,802 | 1,943 | -424 | -17.9 | 9,000,400 |
| 7/26 | 2,338 | 2,403 | 2,233 | 2,367 | +20 | +0.9 | 3,336,300 |
| 7/19 | 2,308 | 2,380 | 2,260 | 2,347 | +21 | +0.9 | 1,985,500 |
| 7/12 | 2,487 | 2,515 | 2,225 | 2,326 | -155 | -6.3 | 2,712,200 |
| 7/5 | 2,508 | 2,584 | 2,390 | 2,481 | +16 | +0.7 | 1,926,500 |
| 6/28 | 2,530 | 2,634 | 2,350 | 2,465 | -95 | -3.7 | 1,875,400 |
| 6/21 | 2,559 | 2,583 | 2,442 | 2,560 | -7 | -0.3 | 2,074,100 |
| 6/14 | 2,430 | 2,574 | 2,270 | 2,567 | +154 | +6.4 | 3,273,600 |
| 6/7 | 2,523 | 2,582 | 2,319 | 2,413 | -145 | -5.7 | 3,190,200 |
| 5/31 | 2,670 | 2,695 | 2,466 | 2,558 | -90 | -3.4 | 1,905,000 |
| 5/24 | 2,940 | 2,947 | 2,580 | 2,648 | -254 | -8.8 | 2,531,500 |
| 5/17 | 2,635 | 2,924 | 2,616 | 2,902 | +353 | +13.9 | 3,326,600 |
| 5/10 | 2,817 | 2,855 | 2,442 | 2,549 | -251 | -9.0 | 4,071,700 |
| 4/26 | 2,166 | 2,892 | 2,085 | 2,800 | +633 | +29.2 | 8,579,300 |
| 4/19 | 2,267 | 2,307 | 2,141 | 2,167 | -79 | -3.5 | 1,640,300 |
| 4/12 | 2,155 | 2,276 | 2,150 | 2,246 | +82 | +3.8 | 1,499,700 |
| 4/5 | 2,066 | 2,217 | 1,998 | 2,164 | +98 | +4.7 | 2,577,200 |
| 3/29 | 2,160 | 2,381 | 2,061 | 2,066 | -167 | -7.5 | 3,850,700 |
| 3/22 | 2,237 | 2,262 | 2,111 | 2,233 | +40 | +1.8 | 1,476,300 |
| 3/15 | 2,048 | 2,248 | 2,036 | 2,193 | +140 | +6.8 | 2,248,900 |
| 3/8 | 2,087 | 2,249 | 2,018 | 2,053 | -20 | -1.0 | 2,697,500 |
| 3/1 | 2,197 | 2,220 | 2,041 | 2,073 | ー | ー | 2,322,000 |
▶︎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
