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 | 151,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,070 | 3,330 | 3,025 | 3,255 | +250 | +8.3 | 716,500 |
| 6/4 | 3,035 | 3,115 | 2,993 | 3,005 | -60 | -2.0 | 592,800 |
| 5/28 | 3,150 | 3,190 | 3,045 | 3,065 | -100 | -3.2 | 568,500 |
| 5/21 | 3,110 | 3,190 | 2,985 | 3,165 | +45 | +1.4 | 670,100 |
| 5/14 | 3,345 | 3,375 | 3,065 | 3,120 | -255 | -7.6 | 929,100 |
| 5/7 | 3,520 | 3,540 | 3,355 | 3,375 | -145 | -4.1 | 272,900 |
| 4/30 | 3,630 | 3,650 | 3,445 | 3,520 | -25 | -0.7 | 1,236,000 |
| 4/23 | 3,715 | 3,765 | 3,540 | 3,545 | -135 | -3.7 | 707,100 |
| 4/16 | 3,755 | 3,760 | 3,580 | 3,680 | -105 | -2.8 | 456,100 |
| 4/9 | 3,875 | 3,880 | 3,635 | 3,785 | -60 | -1.6 | 639,300 |
| 4/2 | 3,510 | 3,870 | 3,475 | 3,845 | +405 | +11.8 | 1,196,400 |
| 3/26 | 3,500 | 3,610 | 3,285 | 3,440 | -120 | -3.4 | 869,600 |
| 3/19 | 3,515 | 3,660 | 3,390 | 3,560 | +25 | +0.7 | 1,166,800 |
| 3/12 | 2,900 | 3,540 | 2,883 | 3,535 | +670 | +23.4 | 2,082,700 |
| 3/5 | 3,000 | 3,190 | 2,780 | 2,865 | -36 | -1.2 | 1,272,500 |
| 2/26 | 3,070 | 3,140 | 2,901 | 2,901 | -149 | -4.9 | 824,100 |
| 2/19 | 3,240 | 3,430 | 3,020 | 3,050 | -200 | -6.2 | 1,060,600 |
| 2/12 | 3,115 | 3,320 | 3,050 | 3,250 | +170 | +5.5 | 822,200 |
| 2/5 | 2,928 | 3,285 | 2,907 | 3,080 | +154 | +5.3 | 1,246,800 |
| 1/29 | 3,250 | 3,415 | 2,926 | 2,926 | -324 | -10.0 | 2,315,000 |
| 1/22 | 3,170 | 3,295 | 3,050 | 3,250 | +40 | +1.3 | 1,041,700 |
| 1/15 | 3,390 | 3,485 | 3,210 | 3,210 | -190 | -5.6 | 944,800 |
| 1/8 | 3,220 | 3,410 | 3,115 | 3,400 | +210 | +6.6 | 928,100 |
| 12/30 | 3,200 | 3,235 | 3,120 | 3,190 | -25 | -0.8 | 365,000 |
| 12/25 | 3,300 | 3,315 | 3,070 | 3,215 | -105 | -3.2 | 1,043,000 |
| 12/18 | 3,485 | 3,725 | 3,315 | 3,320 | -145 | -4.2 | 1,566,700 |
| 12/11 | 3,460 | 3,570 | 3,355 | 3,465 | +10 | +0.3 | 522,800 |
| 12/4 | 3,570 | 3,655 | 3,380 | 3,455 | -60 | -1.7 | 1,155,300 |
| 11/27 | 3,275 | 3,525 | 3,210 | 3,515 | +285 | +8.8 | 1,026,800 |
| 11/20 | 3,240 | 3,290 | 2,962 | 3,230 | +60 | +1.9 | 1,528,900 |
▶︎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
