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
850
円
(20:32)
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 |
|---|---|
| 1,285 (24/02/06) | 685 (24/08/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,285 (24/02/06) | 685 (24/08/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 815 | 835 | 815 | 830 | +15 | +1.8 | 7,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 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 |
| 3/24 | 1,585 | 1,787 | 1,513 | 1,703 | +122 | +7.7 | 446,100 |
| 3/17 | 1,301 | 1,614 | 1,272 | 1,581 | +248 | +18.6 | 452,500 |
| 3/10 | 1,260 | 1,344 | 1,228 | 1,333 | +77 | +6.1 | 162,100 |
| 3/3 | 1,318 | 1,326 | 1,225 | 1,256 | -62 | -4.7 | 138,300 |
| 2/24 | 1,311 | 1,400 | 1,288 | 1,318 | -4 | -0.3 | 172,000 |
| 2/17 | 1,210 | 1,327 | 1,180 | 1,322 | +99 | +8.1 | 264,400 |
| 2/10 | 1,271 | 1,336 | 1,199 | 1,223 | -50 | -3.9 | 452,200 |
| 2/3 | 1,350 | 1,379 | 1,235 | 1,273 | -48 | -3.6 | 1,009,900 |
| 1/27 | 1,141 | 1,438 | 1,090 | 1,321 | +183 | +16.1 | 3,183,400 |
| 1/20 | 1,087 | 1,144 | 1,075 | 1,138 | +81 | +7.7 | 64,100 |
| 1/13 | 1,034 | 1,092 | 1,034 | 1,057 | +37 | +3.6 | 43,300 |
| 1/6 | 1,045 | 1,045 | 1,004 | 1,020 | -26 | -2.5 | 28,400 |
| 12/30 | 1,015 | 1,064 | 995 | 1,046 | +31 | +3.1 | 72,400 |
| 12/23 | 1,150 | 1,153 | 1,004 | 1,015 | -149 | -12.8 | 159,100 |
| 12/16 | 1,187 | 1,187 | 1,125 | 1,164 | -20 | -1.7 | 37,600 |
| 12/9 | 1,191 | 1,192 | 1,137 | 1,184 | -16 | -1.3 | 53,400 |
| 12/2 | 1,261 | 1,265 | 1,169 | 1,200 | -68 | -5.4 | 35,900 |
| 11/25 | 1,224 | 1,279 | 1,206 | 1,268 | +61 | +5.1 | 43,400 |
| 11/18 | 1,158 | 1,237 | 1,158 | 1,207 | +61 | +5.3 | 106,200 |
| 11/11 | 1,130 | 1,170 | 1,112 | 1,146 | +19 | +1.7 | 69,400 |
| 11/4 | 1,139 | 1,140 | 1,117 | 1,127 | +12 | +1.1 | 34,500 |
| 10/28 | 1,111 | 1,119 | 1,092 | 1,115 | +8 | +0.7 | 37,400 |
| 10/21 | 1,056 | 1,186 | 1,056 | 1,107 | +36 | +3.4 | 209,800 |
| 10/14 | 1,081 | 1,098 | 1,050 | 1,071 | -28 | -2.6 | 31,500 |
| 10/7 | 1,068 | 1,138 | 1,054 | 1,099 | +30 | +2.8 | 38,200 |
| 9/30 | 1,085 | 1,098 | 1,016 | 1,069 | -16 | -1.5 | 74,700 |
| 9/22 | 1,132 | 1,148 | 1,048 | 1,085 | -37 | -3.3 | 47,700 |
▶︎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
