6193東証G信用
業種 サービス業
バーチャレクス・ホールディングス 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 |
|---|---|
| 1,304 (23/06/20) | 850 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,285 (24/02/06) | 850 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 879 | 903 | 872 | 902 | +23 | +2.6 | 12,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 980 | 1,011 | 951 | 962 | -27 | -2.7 | 35,900 |
| 10/13 | 969 | 1,013 | 969 | 989 | +38 | +4.0 | 62,600 |
| 10/6 | 1,012 | 1,024 | 911 | 951 | -59 | -5.8 | 108,500 |
| 9/29 | 1,012 | 1,036 | 1,000 | 1,010 | -2 | -0.2 | 45,000 |
| 9/22 | 1,023 | 1,025 | 972 | 1,012 | -11 | -1.1 | 43,100 |
| 9/15 | 1,047 | 1,047 | 1,001 | 1,023 | -3 | -0.3 | 36,500 |
| 9/8 | 1,039 | 1,109 | 1,025 | 1,026 | -13 | -1.3 | 57,800 |
| 9/1 | 1,063 | 1,070 | 1,033 | 1,039 | 0 | 0.0 | 32,200 |
| 8/25 | 1,006 | 1,055 | 996 | 1,039 | +32 | +3.2 | 39,600 |
| 8/18 | 1,050 | 1,070 | 988 | 1,007 | -108 | -9.7 | 151,800 |
| 8/10 | 1,142 | 1,156 | 1,111 | 1,115 | -32 | -2.8 | 82,500 |
| 8/4 | 1,175 | 1,190 | 1,147 | 1,147 | -14 | -1.2 | 58,900 |
| 7/28 | 1,185 | 1,215 | 1,149 | 1,161 | -35 | -2.9 | 148,000 |
| 7/21 | 1,192 | 1,226 | 1,188 | 1,196 | +8 | +0.7 | 75,100 |
| 7/14 | 1,240 | 1,250 | 1,168 | 1,188 | -34 | -2.8 | 153,300 |
| 7/7 | 1,174 | 1,245 | 1,170 | 1,222 | +48 | +4.1 | 229,400 |
| 6/30 | 1,181 | 1,183 | 1,107 | 1,174 | -9 | -0.8 | 163,400 |
| 6/23 | 1,204 | 1,304 | 1,166 | 1,183 | -18 | -1.5 | 383,200 |
| 6/16 | 1,212 | 1,282 | 1,181 | 1,201 | +9 | +0.8 | 318,100 |
| 6/9 | 1,157 | 1,229 | 1,139 | 1,192 | +44 | +3.8 | 196,600 |
| 6/2 | 1,172 | 1,176 | 1,125 | 1,148 | -8 | -0.7 | 149,200 |
| 5/26 | 1,149 | 1,190 | 1,142 | 1,156 | +14 | +1.2 | 109,300 |
| 5/19 | 1,200 | 1,211 | 1,136 | 1,142 | -77 | -6.3 | 214,100 |
| 5/12 | 1,374 | 1,458 | 1,200 | 1,219 | -153 | -11.2 | 342,500 |
| 5/2 | 1,400 | 1,436 | 1,362 | 1,372 | -31 | -2.2 | 53,300 |
| 4/28 | 1,427 | 1,459 | 1,369 | 1,403 | -35 | -2.4 | 179,200 |
| 4/21 | 1,608 | 1,608 | 1,429 | 1,438 | -111 | -7.2 | 204,600 |
| 4/14 | 1,460 | 1,600 | 1,460 | 1,549 | +92 | +6.3 | 197,800 |
| 4/7 | 1,618 | 1,645 | 1,445 | 1,457 | -152 | -9.5 | 328,900 |
| 3/31 | 1,724 | 1,860 | 1,593 | 1,609 | -94 | -5.5 | 524,900 |
▶︎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