946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) |
---|---|---|---|---|---|---|
2024/05/17 | 1,352.0 | 1,352.0 | 1,320.0 | 1,322.0 | 1,322.0 | 27,100 |
2024/05/16 | 1,340.0 | 1,379.0 | 1,337.0 | 1,356.0 | 1,356.0 | 52,200 |
2024/05/15 | 1,324.0 | 1,371.0 | 1,324.0 | 1,350.0 | 1,350.0 | 40,500 |
2024/05/14 | 1,363.0 | 1,365.0 | 1,307.0 | 1,307.0 | 1,307.0 | 58,100 |
2024/05/13 | 1,350.0 | 1,363.0 | 1,347.0 | 1,362.0 | 1,362.0 | 23,600 |
2024/05/10 | 1,353.0 | 1,355.0 | 1,338.0 | 1,349.0 | 1,349.0 | 13,300 |
2024/05/09 | 1,350.0 | 1,351.0 | 1,345.0 | 1,351.0 | 1,351.0 | 9,400 |
2024/05/08 | 1,347.0 | 1,356.0 | 1,343.0 | 1,355.0 | 1,355.0 | 20,600 |
2024/05/07 | 1,337.0 | 1,347.0 | 1,335.0 | 1,347.0 | 1,347.0 | 12,100 |
2024/05/02 | 1,335.0 | 1,339.0 | 1,329.0 | 1,333.0 | 1,333.0 | 9,200 |
2024/05/01 | 1,346.0 | 1,347.0 | 1,324.0 | 1,335.0 | 1,335.0 | 9,900 |
2024/04/30 | 1,331.0 | 1,350.0 | 1,327.0 | 1,350.0 | 1,350.0 | 22,600 |
2024/04/26 | 1,317.0 | 1,332.0 | 1,304.0 | 1,332.0 | 1,332.0 | 23,800 |
2024/04/25 | 1,320.0 | 1,320.0 | 1,306.0 | 1,309.0 | 1,309.0 | 27,300 |
2024/04/24 | 1,309.0 | 1,314.0 | 1,308.0 | 1,312.0 | 1,312.0 | 19,000 |
2024/04/23 | 1,306.0 | 1,312.0 | 1,298.0 | 1,298.0 | 1,298.0 | 29,000 |
2024/04/22 | 1,308.0 | 1,313.0 | 1,300.0 | 1,306.0 | 1,306.0 | 27,500 |
2024/04/19 | 1,320.0 | 1,320.0 | 1,277.0 | 1,290.0 | 1,290.0 | 63,500 |
2024/04/18 | 1,309.0 | 1,333.0 | 1,304.0 | 1,325.0 | 1,325.0 | 26,100 |
2024/04/17 | 1,322.0 | 1,322.0 | 1,297.0 | 1,309.0 | 1,309.0 | 31,800 |
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。