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) |
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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,673 | 1,699 | 1,627 | 1,642 | -55 | -3.2 | 744,400 |
| 2/24 | 1,741 | 1,744 | 1,624 | 1,697 | -67 | -3.8 | 1,074,500 |
| 2/17 | 1,801 | 1,834 | 1,741 | 1,764 | -51 | -2.8 | 637,100 |
| 2/10 | 1,875 | 1,929 | 1,808 | 1,815 | -55 | -2.9 | 1,141,700 |
| 2/3 | 1,999 | 2,015 | 1,685 | 1,870 | -139 | -6.9 | 3,204,100 |
| 1/27 | 1,950 | 2,023 | 1,940 | 2,009 | +87 | +4.5 | 803,000 |
| 1/20 | 1,788 | 1,953 | 1,782 | 1,922 | +108 | +6.0 | 925,500 |
| 1/13 | 1,857 | 1,885 | 1,812 | 1,814 | -22 | -1.2 | 405,800 |
| 1/6 | 1,812 | 1,854 | 1,766 | 1,836 | +22 | +1.2 | 728,000 |
| 12/30 | 1,807 | 1,832 | 1,740 | 1,814 | +12 | +0.7 | 856,900 |
| 12/23 | 1,908 | 1,913 | 1,780 | 1,802 | -128 | -6.6 | 1,328,400 |
| 12/16 | 1,981 | 2,031 | 1,927 | 1,930 | -58 | -2.9 | 887,200 |
| 12/9 | 2,097 | 2,115 | 1,920 | 1,988 | -123 | -5.8 | 1,529,000 |
| 12/2 | 2,133 | 2,140 | 2,048 | 2,111 | -21 | -1.0 | 1,035,500 |
| 11/25 | 2,146 | 2,171 | 2,046 | 2,132 | -28 | -1.3 | 1,117,100 |
| 11/18 | 2,231 | 2,263 | 2,142 | 2,160 | -67 | -3.0 | 799,800 |
| 11/11 | 2,054 | 2,248 | 2,023 | 2,227 | +196 | +9.7 | 1,001,700 |
| 11/4 | 2,148 | 2,211 | 2,006 | 2,031 | -217 | -9.7 | 2,004,800 |
| 10/28 | 2,265 | 2,320 | 2,222 | 2,248 | +25 | +1.1 | 850,300 |
| 10/21 | 2,265 | 2,342 | 2,221 | 2,223 | -82 | -3.6 | 772,000 |
| 10/14 | 2,230 | 2,317 | 2,215 | 2,305 | +28 | +1.2 | 558,400 |
| 10/7 | 2,200 | 2,390 | 2,169 | 2,277 | +63 | +2.9 | 831,700 |
| 9/30 | 2,181 | 2,275 | 2,161 | 2,214 | -6 | -0.3 | 1,023,700 |
| 9/22 | 2,357 | 2,361 | 2,211 | 2,220 | -141 | -6.0 | 692,100 |
| 9/16 | 2,484 | 2,512 | 2,346 | 2,361 | -73 | -3.0 | 878,900 |
| 9/9 | 2,430 | 2,487 | 2,352 | 2,434 | -3 | -0.1 | 1,259,700 |
| 9/2 | 2,551 | 2,577 | 2,413 | 2,437 | -184 | -7.0 | 1,450,900 |
| 8/26 | 2,605 | 2,675 | 2,553 | 2,621 | -1 | +0.0 | 1,054,400 |
| 8/19 | 2,651 | 2,679 | 2,605 | 2,622 | -19 | -0.7 | 952,700 |
| 8/12 | 2,673 | 2,673 | 2,576 | 2,641 | -41 | -1.5 | 1,166,800 |
▶︎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
