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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,737 | 1,903 | 1,719 | 1,893 | +120 | +6.8 | 1,411,500 |
| 4/10 | 1,561 | 1,830 | 1,528 | 1,773 | +205 | +13.1 | 1,771,700 |
| 4/3 | 1,619 | 1,866 | 1,566 | 1,568 | -111 | -6.6 | 2,534,200 |
| 3/27 | 1,191 | 1,699 | 1,171 | 1,679 | +488 | +41.0 | 3,937,900 |
| 3/19 | 1,600 | 1,649 | 1,191 | 1,191 | -349 | -22.7 | 2,600,900 |
| 3/13 | 1,927 | 1,952 | 1,428 | 1,540 | -521 | -25.3 | 2,531,400 |
| 3/6 | 2,020 | 2,278 | 2,007 | 2,061 | +4 | +0.2 | 1,806,900 |
| 2/28 | 2,246 | 2,298 | 2,023 | 2,057 | -308 | -13.0 | 1,723,400 |
| 2/21 | 2,634 | 2,655 | 2,359 | 2,365 | -310 | -11.6 | 1,996,000 |
| 2/14 | 2,718 | 2,766 | 2,668 | 2,675 | -6 | -0.2 | 1,391,900 |
| 2/7 | 2,485 | 2,712 | 2,480 | 2,681 | +109 | +4.2 | 2,420,300 |
| 1/31 | 2,350 | 2,704 | 2,322 | 2,572 | +131 | +5.4 | 4,491,900 |
| 1/24 | 2,489 | 2,541 | 2,391 | 2,441 | -31 | -1.3 | 1,772,400 |
| 1/17 | 2,555 | 2,579 | 2,421 | 2,472 | -75 | -2.9 | 2,017,600 |
| 1/10 | 2,310 | 2,550 | 2,282 | 2,547 | +203 | +8.7 | 2,707,800 |
| 12/30 | 2,318 | 2,361 | 2,310 | 2,344 | -12 | -0.5 | 302,700 |
| 12/27 | 2,326 | 2,388 | 2,271 | 2,356 | +11 | +0.5 | 1,745,200 |
| 12/20 | 2,300 | 2,418 | 2,270 | 2,345 | +169 | +7.8 | 4,661,600 |
| 12/13 | 2,090 | 2,232 | 2,079 | 2,176 | +108 | +5.2 | 2,927,900 |
| 12/6 | 2,061 | 2,132 | 1,934 | 2,068 | +35 | +1.7 | 3,255,300 |
| 11/29 | 1,933 | 2,055 | 1,912 | 2,033 | +114 | +5.9 | 3,262,200 |
| 11/22 | 1,841 | 1,927 | 1,814 | 1,919 | +85 | +4.6 | 2,501,500 |
| 11/15 | 1,681 | 2,044 | 1,671 | 1,834 | +154 | +9.2 | 4,610,300 |
| 11/8 | 1,638 | 1,723 | 1,613 | 1,680 | +54 | +3.3 | 1,993,200 |
| 11/1 | 1,630 | 1,854 | 1,581 | 1,626 | +11 | +0.7 | 6,036,000 |
| 10/25 | 1,591 | 1,645 | 1,583 | 1,615 | +15 | +0.9 | 1,088,400 |
| 10/18 | 1,549 | 1,618 | 1,548 | 1,600 | +68 | +4.4 | 1,298,900 |
| 10/11 | 1,564 | 1,634 | 1,512 | 1,532 | -37 | -2.4 | 1,932,900 |
| 10/4 | 1,732 | 1,748 | 1,480 | 1,569 | -189 | -10.8 | 3,878,700 |
| 9/27 | 1,780 | 1,832 | 1,692 | 1,758 | -10 | -0.6 | 2,289,600 |
▶︎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
