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 | 835 | +20 | +2.5 | 9,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 1,081 | 1,143 | 1,081 | 1,122 | +43 | +4.0 | 81,600 |
| 9/9 | 1,032 | 1,093 | 1,020 | 1,079 | +47 | +4.6 | 78,400 |
| 9/2 | 1,095 | 1,107 | 1,012 | 1,032 | -99 | -8.8 | 98,300 |
| 8/26 | 1,169 | 1,169 | 1,111 | 1,131 | -38 | -3.3 | 75,000 |
| 8/19 | 1,125 | 1,169 | 1,076 | 1,169 | +40 | +3.5 | 137,500 |
| 8/12 | 1,120 | 1,191 | 1,065 | 1,129 | -2 | -0.2 | 125,500 |
| 8/5 | 1,102 | 1,160 | 1,100 | 1,131 | +31 | +2.8 | 36,500 |
| 7/29 | 1,092 | 1,122 | 1,070 | 1,100 | 0 | 0.0 | 62,700 |
| 7/22 | 1,068 | 1,148 | 1,023 | 1,100 | +47 | +4.5 | 90,200 |
| 7/15 | 1,147 | 1,172 | 1,040 | 1,053 | -80 | -7.1 | 107,100 |
| 7/8 | 1,137 | 1,160 | 1,103 | 1,133 | +2 | +0.2 | 144,900 |
| 7/1 | 1,051 | 1,282 | 1,030 | 1,131 | +96 | +9.3 | 798,500 |
| 6/24 | 996 | 1,035 | 960 | 1,035 | +39 | +3.9 | 100,000 |
| 6/17 | 1,100 | 1,100 | 985 | 996 | -127 | -11.3 | 133,700 |
| 6/10 | 1,098 | 1,180 | 1,086 | 1,123 | +63 | +5.9 | 180,900 |
| 6/3 | 1,049 | 1,096 | 1,033 | 1,060 | +26 | +2.5 | 93,300 |
| 5/27 | 1,062 | 1,134 | 1,017 | 1,034 | -12 | -1.2 | 310,100 |
| 5/20 | 959 | 1,051 | 930 | 1,046 | +87 | +9.1 | 170,200 |
| 5/13 | 1,012 | 1,080 | 872 | 959 | -27 | -2.7 | 689,700 |
| 5/6 | 916 | 1,006 | 916 | 986 | +69 | +7.5 | 91,900 |
| 4/28 | 921 | 971 | 910 | 917 | -33 | -3.5 | 111,500 |
| 4/22 | 993 | 1,015 | 921 | 950 | -51 | -5.1 | 142,000 |
| 4/15 | 1,023 | 1,046 | 960 | 1,001 | -22 | -2.2 | 167,000 |
| 4/8 | 1,135 | 1,184 | 1,002 | 1,023 | -112 | -9.9 | 276,000 |
| 4/1 | 1,182 | 1,182 | 1,104 | 1,135 | -45 | -3.8 | 201,900 |
| 3/25 | 1,155 | 1,200 | 1,098 | 1,180 | +29 | +2.5 | 209,300 |
| 3/18 | 1,020 | 1,172 | 995 | 1,151 | +146 | +14.5 | 252,500 |
| 3/11 | 1,008 | 1,034 | 970 | 1,005 | -46 | -4.4 | 213,800 |
| 3/4 | 1,005 | 1,191 | 990 | 1,051 | +50 | +5.0 | 381,300 |
| 2/25 | 1,020 | 1,026 | 912 | 1,001 | -41 | -3.9 | 297,000 |
▶︎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
