2,244円
バリューデザインの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/12/10 | 1,793.0 | 1,816.0 | 1,775.0 | 1,798.0 | 1,798.0 | 5,200 |
| 2019/12/09 | 1,815.0 | 1,823.0 | 1,792.0 | 1,793.0 | 1,793.0 | 4,200 |
| 2019/12/06 | 1,812.0 | 1,825.0 | 1,802.0 | 1,825.0 | 1,825.0 | 700 |
| 2019/12/05 | 1,848.0 | 1,848.0 | 1,820.0 | 1,840.0 | 1,840.0 | 2,600 |
| 2019/12/04 | 1,828.0 | 1,840.0 | 1,823.0 | 1,840.0 | 1,840.0 | 2,000 |
| 2019/12/03 | 1,768.0 | 1,841.0 | 1,765.0 | 1,839.0 | 1,839.0 | 3,400 |
| 2019/12/02 | 1,800.0 | 1,800.0 | 1,780.0 | 1,800.0 | 1,800.0 | 5,000 |
| 2019/11/29 | 1,798.0 | 1,812.0 | 1,776.0 | 1,800.0 | 1,800.0 | 4,300 |
| 2019/11/28 | 1,792.0 | 1,795.0 | 1,780.0 | 1,795.0 | 1,795.0 | 2,700 |
| 2019/11/27 | 1,770.0 | 1,772.0 | 1,749.0 | 1,770.0 | 1,770.0 | 2,200 |
| 2019/11/26 | 1,760.0 | 1,767.0 | 1,752.0 | 1,752.0 | 1,752.0 | 2,000 |
| 2019/11/25 | 1,721.0 | 1,750.0 | 1,721.0 | 1,747.0 | 1,747.0 | 1,000 |
| 2019/11/22 | 1,730.0 | 1,734.0 | 1,713.0 | 1,716.0 | 1,716.0 | 3,100 |
| 2019/11/21 | 1,727.0 | 1,740.0 | 1,716.0 | 1,716.0 | 1,716.0 | 5,700 |
| 2019/11/20 | 1,720.0 | 1,730.0 | 1,720.0 | 1,727.0 | 1,727.0 | 500 |
| 2019/11/19 | 1,718.0 | 1,725.0 | 1,710.0 | 1,717.0 | 1,717.0 | 7,400 |
| 2019/11/18 | 1,719.0 | 1,722.0 | 1,714.0 | 1,718.0 | 1,718.0 | 5,200 |
| 2019/11/15 | 1,712.0 | 1,734.0 | 1,710.0 | 1,717.0 | 1,717.0 | 4,800 |
| 2019/11/14 | 1,840.0 | 1,840.0 | 1,715.0 | 1,720.0 | 1,720.0 | 33,900 |
| 2019/11/13 | 1,826.0 | 1,880.0 | 1,826.0 | 1,869.0 | 1,869.0 | 12,200 |
