4422東証G信用
業種 情報・通信業
ＶＡＬＵＥＮＥＸ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,455 (23/06/15) | 765 (23/12/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,417 (24/03/21) | 820 (24/01/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 920 | 920 | 908 | 910 | -10 | -1.1 | 5,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 905 | 924 | 900 | 920 | +19 | +2.1 | 22,800 |
| 4/19 | 974 | 991 | 896 | 901 | -71 | -7.3 | 66,400 |
| 4/12 | 912 | 1,015 | 907 | 972 | +70 | +7.8 | 118,100 |
| 4/5 | 1,000 | 1,020 | 900 | 902 | -86 | -8.7 | 95,200 |
| 3/29 | 1,195 | 1,195 | 983 | 988 | -147 | -13.0 | 228,600 |
| 3/22 | 1,051 | 1,417 | 1,051 | 1,135 | +234 | +26.0 | 1,483,400 |
| 3/15 | 948 | 955 | 901 | 901 | -48 | -5.1 | 54,200 |
| 3/8 | 923 | 1,054 | 923 | 949 | +20 | +2.2 | 68,700 |
| 3/1 | 910 | 1,148 | 899 | 929 | +9 | +1.0 | 244,300 |
| 2/22 | 952 | 955 | 888 | 920 | -36 | -3.8 | 20,200 |
| 2/16 | 960 | 960 | 911 | 956 | -2 | -0.2 | 35,600 |
| 2/9 | 1,012 | 1,030 | 933 | 958 | -55 | -5.4 | 44,800 |
| 2/2 | 1,066 | 1,066 | 977 | 1,013 | -53 | -5.0 | 58,900 |
| 1/26 | 1,126 | 1,369 | 1,018 | 1,066 | -60 | -5.3 | 2,031,000 |
| 1/19 | 904 | 1,126 | 820 | 1,126 | +223 | +24.7 | 76,100 |
| 1/12 | 1,000 | 1,032 | 902 | 903 | -88 | -8.9 | 32,700 |
| 1/5 | 940 | 1,008 | 940 | 991 | +44 | +4.7 | 15,100 |
| 12/29 | 843 | 960 | 827 | 947 | +106 | +12.6 | 46,600 |
| 12/22 | 849 | 888 | 765 | 841 | +22 | +2.7 | 91,400 |
| 12/15 | 980 | 990 | 768 | 819 | -161 | -16.4 | 78,100 |
| 12/8 | 1,016 | 1,037 | 980 | 980 | -43 | -4.2 | 20,800 |
| 12/1 | 1,042 | 1,052 | 1,015 | 1,023 | -29 | -2.8 | 11,100 |
| 11/24 | 1,038 | 1,069 | 1,019 | 1,052 | +27 | +2.6 | 10,100 |
| 11/17 | 1,049 | 1,065 | 993 | 1,025 | -17 | -1.6 | 12,100 |
| 11/10 | 1,039 | 1,092 | 1,026 | 1,042 | +26 | +2.6 | 12,500 |
| 11/2 | 1,001 | 1,036 | 996 | 1,016 | +6 | +0.6 | 8,300 |
| 10/27 | 1,082 | 1,082 | 1,000 | 1,010 | -73 | -6.7 | 15,700 |
| 10/20 | 1,056 | 1,123 | 1,049 | 1,083 | +27 | +2.6 | 28,500 |
| 10/13 | 1,094 | 1,126 | 1,056 | 1,056 | -39 | -3.6 | 25,200 |
| 10/6 | 1,024 | 1,098 | 1,000 | 1,095 | +74 | +7.3 | 45,000 |
▶︎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