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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,080 | 1,094 | 1,063 | 1,082 | +22 | +2.1 | 595,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,280 | 1,297 | 1,252 | 1,274 | -3 | -0.2 | 580,700 |
| 9/22 | 1,270 | 1,290 | 1,245 | 1,277 | +5 | +0.4 | 524,200 |
| 9/15 | 1,260 | 1,297 | 1,245 | 1,272 | +14 | +1.1 | 559,600 |
| 9/8 | 1,295 | 1,309 | 1,241 | 1,258 | -29 | -2.3 | 662,700 |
| 9/1 | 1,240 | 1,317 | 1,233 | 1,287 | +57 | +4.6 | 1,097,900 |
| 8/25 | 1,162 | 1,232 | 1,162 | 1,230 | +57 | +4.9 | 570,500 |
| 8/18 | 1,234 | 1,236 | 1,146 | 1,173 | -66 | -5.3 | 955,100 |
| 8/10 | 1,245 | 1,288 | 1,224 | 1,239 | -10 | -0.8 | 618,300 |
| 8/4 | 1,387 | 1,418 | 1,243 | 1,249 | -75 | -5.7 | 1,143,300 |
| 7/28 | 1,328 | 1,346 | 1,305 | 1,324 | -3 | -0.2 | 1,031,500 |
| 7/21 | 1,340 | 1,347 | 1,317 | 1,327 | -9 | -0.7 | 422,700 |
| 7/14 | 1,320 | 1,369 | 1,315 | 1,336 | +19 | +1.4 | 622,100 |
| 7/7 | 1,364 | 1,385 | 1,311 | 1,317 | -29 | -2.2 | 651,100 |
| 6/30 | 1,409 | 1,414 | 1,335 | 1,346 | -63 | -4.5 | 825,300 |
| 6/23 | 1,477 | 1,479 | 1,398 | 1,409 | -67 | -4.5 | 678,300 |
| 6/16 | 1,453 | 1,485 | 1,441 | 1,476 | +48 | +3.4 | 814,400 |
| 6/9 | 1,427 | 1,474 | 1,416 | 1,428 | +27 | +1.9 | 845,500 |
| 6/2 | 1,414 | 1,440 | 1,367 | 1,401 | +15 | +1.1 | 967,100 |
| 5/26 | 1,418 | 1,451 | 1,382 | 1,386 | -32 | -2.3 | 973,700 |
| 5/19 | 1,390 | 1,423 | 1,354 | 1,418 | +33 | +2.4 | 1,065,600 |
| 5/12 | 1,320 | 1,390 | 1,309 | 1,385 | +65 | +4.9 | 1,498,800 |
| 5/2 | 1,303 | 1,333 | 1,290 | 1,320 | +8 | +0.6 | 1,463,900 |
| 4/28 | 1,728 | 1,779 | 1,312 | 1,312 | -398 | -23.3 | 2,211,800 |
| 4/21 | 1,773 | 1,780 | 1,707 | 1,710 | -49 | -2.8 | 543,200 |
| 4/14 | 1,708 | 1,772 | 1,703 | 1,759 | +55 | +3.2 | 438,100 |
| 4/7 | 1,724 | 1,769 | 1,697 | 1,704 | +4 | +0.2 | 701,200 |
| 3/31 | 1,704 | 1,728 | 1,667 | 1,700 | -3 | -0.2 | 609,400 |
| 3/24 | 1,678 | 1,737 | 1,656 | 1,703 | +17 | +1.0 | 577,200 |
| 3/17 | 1,648 | 1,692 | 1,583 | 1,686 | +11 | +0.7 | 1,111,300 |
| 3/10 | 1,660 | 1,725 | 1,637 | 1,675 | +33 | +2.0 | 928,600 |
▶︎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