1,351円
バリューＨＲ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) |
|---|---|---|---|---|---|---|
| 2022/10/07 | 1,500.0 | 1,510.0 | 1,465.0 | 1,474.0 | 1,474.0 | 195,200 |
| 2022/10/06 | 1,507.0 | 1,546.0 | 1,507.0 | 1,525.0 | 1,525.0 | 50,500 |
| 2022/10/05 | 1,558.0 | 1,558.0 | 1,502.0 | 1,513.0 | 1,513.0 | 79,400 |
| 2022/10/04 | 1,539.0 | 1,573.0 | 1,534.0 | 1,570.0 | 1,570.0 | 102,400 |
| 2022/10/03 | 1,475.0 | 1,518.0 | 1,468.0 | 1,508.0 | 1,508.0 | 70,400 |
| 2022/09/30 | 1,500.0 | 1,514.0 | 1,465.0 | 1,472.0 | 1,472.0 | 120,800 |
| 2022/09/29 | 1,504.0 | 1,524.0 | 1,498.0 | 1,510.0 | 1,510.0 | 66,700 |
| 2022/09/28 | 1,482.0 | 1,483.0 | 1,454.0 | 1,480.0 | 1,480.0 | 56,100 |
| 2022/09/27 | 1,505.0 | 1,505.0 | 1,474.0 | 1,477.0 | 1,477.0 | 66,600 |
| 2022/09/26 | 1,499.0 | 1,541.0 | 1,499.0 | 1,506.0 | 1,506.0 | 120,500 |
| 2022/09/22 | 1,468.0 | 1,503.0 | 1,468.0 | 1,496.0 | 1,496.0 | 66,400 |
| 2022/09/21 | 1,463.0 | 1,474.0 | 1,455.0 | 1,470.0 | 1,470.0 | 27,700 |
| 2022/09/20 | 1,461.0 | 1,479.0 | 1,452.0 | 1,473.0 | 1,473.0 | 32,900 |
| 2022/09/16 | 1,450.0 | 1,470.0 | 1,450.0 | 1,450.0 | 1,450.0 | 36,700 |
| 2022/09/15 | 1,450.0 | 1,456.0 | 1,448.0 | 1,450.0 | 1,450.0 | 24,800 |
| 2022/09/14 | 1,450.0 | 1,493.0 | 1,450.0 | 1,450.0 | 1,450.0 | 41,000 |
| 2022/09/13 | 1,462.0 | 1,464.0 | 1,450.0 | 1,464.0 | 1,464.0 | 20,800 |
| 2022/09/12 | 1,464.0 | 1,470.0 | 1,451.0 | 1,457.0 | 1,457.0 | 25,100 |
| 2022/09/09 | 1,449.0 | 1,470.0 | 1,449.0 | 1,450.0 | 1,450.0 | 54,600 |
| 2022/09/08 | 1,387.0 | 1,420.0 | 1,385.0 | 1,420.0 | 1,420.0 | 50,400 |
おすすめ条件でスクリーニングされた銘柄を見る
バリューＨＲの取引履歴を振り返りませんか？
バリューＨＲの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
