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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,152 | 1,154 | 1,127 | 1,130 | -20 | -1.7 | 75,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,009 | 1,078 | 1,009 | 1,060 | +53 | +5.3 | 1,335,300 |
| 4/19 | 1,042 | 1,060 | 1,004 | 1,007 | -16 | -1.6 | 1,164,400 |
| 4/12 | 1,050 | 1,058 | 1,018 | 1,023 | -26 | -2.5 | 847,900 |
| 4/5 | 1,082 | 1,095 | 1,023 | 1,049 | -38 | -3.5 | 947,700 |
| 3/29 | 1,098 | 1,118 | 1,065 | 1,087 | -20 | -1.8 | 764,600 |
| 3/22 | 1,065 | 1,110 | 1,047 | 1,107 | +56 | +5.3 | 1,120,200 |
| 3/15 | 1,058 | 1,164 | 1,037 | 1,051 | -8 | -0.8 | 3,709,300 |
| 3/8 | 1,116 | 1,136 | 1,044 | 1,059 | -59 | -5.3 | 1,530,500 |
| 3/1 | 1,140 | 1,153 | 1,111 | 1,118 | -19 | -1.7 | 1,391,600 |
| 2/22 | 1,182 | 1,184 | 1,136 | 1,137 | -46 | -3.9 | 1,225,600 |
| 2/16 | 1,231 | 1,252 | 1,174 | 1,183 | -45 | -3.7 | 1,182,600 |
| 2/9 | 1,337 | 1,338 | 1,218 | 1,228 | -86 | -6.5 | 1,613,900 |
| 2/2 | 1,578 | 1,578 | 1,191 | 1,314 | -248 | -15.9 | 4,296,000 |
| 1/26 | 1,522 | 1,695 | 1,510 | 1,562 | +48 | +3.2 | 1,124,200 |
| 1/19 | 1,470 | 1,546 | 1,470 | 1,514 | +58 | +4.0 | 973,800 |
| 1/12 | 1,422 | 1,465 | 1,403 | 1,456 | +34 | +2.4 | 589,200 |
| 1/5 | 1,441 | 1,462 | 1,422 | 1,422 | -45 | -3.1 | 295,800 |
| 12/29 | 1,452 | 1,486 | 1,401 | 1,467 | +22 | +1.5 | 753,000 |
| 12/22 | 1,418 | 1,460 | 1,398 | 1,445 | +13 | +0.9 | 609,000 |
| 12/15 | 1,375 | 1,467 | 1,371 | 1,432 | +47 | +3.4 | 722,700 |
| 12/8 | 1,440 | 1,505 | 1,376 | 1,385 | +34 | +2.5 | 1,465,200 |
| 12/1 | 1,369 | 1,437 | 1,345 | 1,351 | -24 | -1.8 | 822,500 |
| 11/24 | 1,270 | 1,396 | 1,270 | 1,375 | +109 | +8.6 | 767,200 |
| 11/17 | 1,213 | 1,266 | 1,173 | 1,266 | +54 | +4.5 | 920,300 |
| 11/10 | 1,261 | 1,261 | 1,198 | 1,212 | -32 | -2.6 | 967,700 |
| 11/2 | 1,219 | 1,258 | 1,191 | 1,244 | +45 | +3.8 | 764,000 |
| 10/27 | 1,225 | 1,225 | 1,166 | 1,199 | -26 | -2.1 | 780,000 |
| 10/20 | 1,201 | 1,243 | 1,193 | 1,225 | +22 | +1.8 | 521,100 |
| 10/13 | 1,231 | 1,250 | 1,195 | 1,203 | -19 | -1.6 | 586,100 |
| 10/6 | 1,268 | 1,279 | 1,169 | 1,222 | -52 | -4.1 | 727,000 |
▶︎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
