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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,480 | 3,595 | 3,050 | 3,170 | -245 | -7.2 | 1,390,900 |
| 11/6 | 3,240 | 3,500 | 3,050 | 3,415 | +115 | +3.5 | 1,296,300 |
| 10/30 | 3,525 | 3,615 | 3,110 | 3,300 | -225 | -6.4 | 2,302,200 |
| 10/23 | 3,665 | 3,920 | 3,450 | 3,525 | -155 | -4.2 | 1,136,800 |
| 10/16 | 3,645 | 3,870 | 3,600 | 3,680 | +80 | +2.2 | 1,281,600 |
| 10/9 | 3,500 | 3,610 | 3,365 | 3,600 | +50 | +1.4 | 869,000 |
| 10/2 | 3,440 | 3,675 | 3,375 | 3,550 | +155 | +4.6 | 1,018,200 |
| 9/25 | 3,455 | 3,565 | 3,345 | 3,395 | -85 | -2.4 | 630,800 |
| 9/18 | 3,280 | 3,575 | 3,155 | 3,480 | +225 | +6.9 | 1,303,700 |
| 9/11 | 3,450 | 3,450 | 3,110 | 3,255 | -250 | -7.1 | 1,577,200 |
| 9/4 | 3,570 | 3,725 | 3,400 | 3,505 | +20 | +0.6 | 1,513,400 |
| 8/28 | 3,415 | 3,865 | 3,360 | 3,485 | +50 | +1.5 | 2,473,700 |
| 8/21 | 3,340 | 3,495 | 3,230 | 3,435 | +75 | +2.2 | 1,228,500 |
| 8/14 | 3,505 | 3,520 | 3,250 | 3,360 | -170 | -4.8 | 1,218,700 |
| 8/7 | 3,125 | 3,580 | 2,913 | 3,530 | +405 | +13.0 | 2,333,800 |
| 7/31 | 3,220 | 3,395 | 3,040 | 3,125 | -130 | -4.0 | 2,175,300 |
| 7/22 | 3,085 | 3,280 | 3,055 | 3,255 | +205 | +6.7 | 655,100 |
| 7/17 | 2,955 | 3,200 | 2,909 | 3,050 | +112 | +3.8 | 1,008,100 |
| 7/10 | 2,850 | 3,050 | 2,826 | 2,938 | +88 | +3.1 | 941,900 |
| 7/3 | 2,830 | 2,989 | 2,728 | 2,850 | -136 | -4.6 | 1,322,400 |
| 6/26 | 3,045 | 3,080 | 2,955 | 2,986 | -44 | -1.5 | 1,085,300 |
| 6/19 | 2,774 | 3,080 | 2,725 | 3,030 | +256 | +9.2 | 1,960,600 |
| 6/12 | 2,744 | 2,892 | 2,630 | 2,774 | +70 | +2.6 | 1,847,500 |
| 6/5 | 2,720 | 2,780 | 2,660 | 2,704 | +10 | +0.4 | 1,318,300 |
| 5/29 | 2,587 | 2,765 | 2,550 | 2,694 | +155 | +6.1 | 2,241,700 |
| 5/22 | 2,350 | 2,590 | 2,271 | 2,539 | +189 | +8.0 | 2,059,400 |
| 5/15 | 2,415 | 2,545 | 2,304 | 2,350 | -70 | -2.9 | 2,294,200 |
| 5/8 | 2,339 | 2,474 | 2,319 | 2,420 | +101 | +4.4 | 1,291,400 |
| 5/1 | 1,951 | 2,419 | 1,928 | 2,319 | +380 | +19.6 | 4,113,900 |
| 4/24 | 1,933 | 2,077 | 1,860 | 1,939 | +46 | +2.4 | 2,771,300 |
▶︎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
