バリューコマース
2491プライム/サービス業/ValueCommerce Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 447.0 | 450.0 | 433.0 | 434.0 | -13.0 | -2.91% | 294,100 |
| 2026-03-12 | 449.0 | 451.0 | 446.0 | 447.0 | -4.0 | -0.89% | 317,600 |
| 2026-03-11 | 452.0 | 454.0 | 449.0 | 451.0 | -2.0 | -0.44% | 226,300 |
| 2026-03-10 | 436.0 | 455.0 | 434.0 | 453.0 | +18.0 | +4.14% | 672,900 |
| 2026-03-09 | 427.0 | 437.0 | 422.0 | 435.0 | -4.0 | -0.91% | 456,900 |
| 2026-03-06 | 428.0 | 439.0 | 428.0 | 439.0 | +11.0 | +2.57% | 342,200 |
| 2026-03-05 | 428.0 | 432.0 | 423.0 | 428.0 | +13.0 | +3.13% | 540,000 |
| 2026-03-04 | 426.0 | 426.0 | 408.0 | 415.0 | -14.0 | -3.26% | 866,700 |
| 2026-03-03 | 437.0 | 437.0 | 429.0 | 429.0 | -8.0 | -1.83% | 599,100 |
| 2026-03-02 | 443.0 | 446.0 | 432.0 | 437.0 | -9.0 | -2.02% | 565,300 |
| 2026-02-27 | 449.0 | 449.0 | 443.0 | 446.0 | -5.0 | -1.11% | 384,400 |
| 2026-02-26 | 444.0 | 451.0 | 440.0 | 451.0 | +19.0 | +4.40% | 629,300 |
| 2026-02-25 | 437.0 | 438.0 | 431.0 | 432.0 | -5.0 | -1.14% | 355,500 |
| 2026-02-24 | 438.0 | 440.0 | 433.0 | 437.0 | -2.0 | -0.46% | 412,600 |
| 2026-02-20 | 440.0 | 445.0 | 436.0 | 439.0 | -3.0 | -0.68% | 453,900 |
| 2026-02-19 | 450.0 | 450.0 | 441.0 | 442.0 | -8.0 | -1.78% | 480,200 |
| 2026-02-18 | 458.0 | 459.0 | 450.0 | 450.0 | -8.0 | -1.75% | 361,600 |
| 2026-02-17 | 454.0 | 459.0 | 452.0 | 458.0 | +4.0 | +0.88% | 203,200 |
| 2026-02-16 | 451.0 | 459.0 | 451.0 | 454.0 | +4.0 | +0.89% | 436,700 |
| 2026-02-13 | 464.0 | 465.0 | 450.0 | 450.0 | -14.0 | -3.02% | 588,200 |
| 2026-02-12 | 473.0 | 475.0 | 463.0 | 464.0 | -10.0 | -2.11% | 522,600 |
| 2026-02-10 | 459.0 | 477.0 | 456.0 | 474.0 | +15.0 | +3.27% | 741,600 |
| 2026-02-09 | 469.0 | 469.0 | 453.0 | 459.0 | -5.0 | -1.08% | 712,400 |
| 2026-02-06 | 480.0 | 480.0 | 460.0 | 464.0 | -18.0 | -3.73% | 1,039,700 |
| 2026-02-05 | 472.0 | 495.0 | 464.0 | 482.0 | +9.0 | +1.90% | 1,402,700 |
| 2026-02-04 | 484.0 | 492.0 | 472.0 | 473.0 | -4.0 | -0.84% | 1,100,100 |
| 2026-02-03 | 527.0 | 527.0 | 474.0 | 477.0 | -70.0 | -12.80% | 3,264,500 |
| 2026-02-02 | 565.0 | 566.0 | 547.0 | 547.0 | -100.0 | -15.46% | 1,157,100 |
| 2026-01-30 | 649.0 | 652.0 | 644.0 | 647.0 | 0.0 | 0.00% | 383,200 |
| 2026-01-29 | 652.0 | 652.0 | 645.0 | 647.0 | -5.0 | -0.77% | 422,600 |
| 2026-01-28 | 658.0 | 658.0 | 652.0 | 652.0 | -6.0 | -0.91% | 357,100 |
| 2026-01-27 | 658.0 | 662.0 | 653.0 | 658.0 | -2.0 | -0.30% | 630,800 |
| 2026-01-26 | 667.0 | 667.0 | 658.0 | 660.0 | -9.0 | -1.35% | 411,000 |
| 2026-01-23 | 673.0 | 677.0 | 668.0 | 669.0 | -4.0 | -0.59% | 310,800 |
| 2026-01-22 | 662.0 | 677.0 | 662.0 | 673.0 | +11.0 | +1.66% | 457,500 |
| 2026-01-21 | 663.0 | 663.0 | 658.0 | 662.0 | -1.0 | -0.15% | 357,400 |
| 2026-01-20 | 662.0 | 668.0 | 661.0 | 663.0 | 0.0 | 0.00% | 317,000 |
| 2026-01-19 | 667.0 | 667.0 | 659.0 | 663.0 | -4.0 | -0.60% | 406,000 |
| 2026-01-16 | 671.0 | 674.0 | 664.0 | 667.0 | -4.0 | -0.60% | 439,400 |
| 2026-01-15 | 668.0 | 673.0 | 667.0 | 671.0 | +1.0 | +0.15% | 225,500 |
| 2026-01-14 | 670.0 | 674.0 | 669.0 | 670.0 | -3.0 | -0.45% | 188,600 |
| 2026-01-13 | 671.0 | 677.0 | 666.0 | 673.0 | +4.0 | +0.60% | 451,900 |
| 2026-01-09 | 667.0 | 677.0 | 667.0 | 669.0 | +3.0 | +0.45% | 312,700 |
| 2026-01-08 | 673.0 | 673.0 | 662.0 | 666.0 | -7.0 | -1.04% | 429,100 |
| 2026-01-07 | 676.0 | 679.0 | 671.0 | 673.0 | -4.0 | -0.59% | 348,800 |
| 2026-01-06 | 667.0 | 680.0 | 666.0 | 677.0 | +13.0 | +1.96% | 593,200 |
| 2026-01-05 | 666.0 | 675.0 | 664.0 | 664.0 | -1.0 | -0.15% | 628,500 |
| 2025-12-30 | 669.0 | 670.0 | 665.0 | 665.0 | -3.0 | -0.45% | 418,800 |
| 2025-12-29 | 663.0 | 678.0 | 660.0 | 668.0 | -17.0 | -2.48% | 1,072,600 |
| 2025-12-26 | 691.0 | 692.0 | 682.0 | 685.0 | -4.0 | -0.58% | 950,600 |
| 2025-12-25 | 689.0 | 693.0 | 687.0 | 689.0 | +2.0 | +0.29% | 512,600 |
| 2025-12-24 | 690.0 | 690.0 | 686.0 | 687.0 | -1.0 | -0.15% | 263,600 |
| 2025-12-23 | 681.0 | 690.0 | 679.0 | 688.0 | +10.0 | +1.47% | 467,700 |
| 2025-12-22 | 687.0 | 689.0 | 673.0 | 678.0 | -9.0 | -1.31% | 649,500 |
| 2025-12-19 | 688.0 | 689.0 | 684.0 | 687.0 | -1.0 | -0.15% | 362,700 |
| 2025-12-18 | 671.0 | 689.0 | 666.0 | 688.0 | +16.0 | +2.38% | 1,106,700 |
| 2025-12-17 | 679.0 | 680.0 | 670.0 | 672.0 | -6.0 | -0.88% | 860,400 |
| 2025-12-16 | 682.0 | 683.0 | 675.0 | 678.0 | -4.0 | -0.59% | 583,500 |
| 2025-12-15 | 686.0 | 687.0 | 681.0 | 682.0 | -2.0 | -0.29% | 372,900 |
| 2025-12-12 | 682.0 | 687.0 | 681.0 | 684.0 | +3.0 | +0.44% | 479,500 |
| 2025-12-11 | 683.0 | 683.0 | 677.0 | 681.0 | -2.0 | -0.29% | 476,900 |
| 2025-12-10 | 681.0 | 684.0 | 677.0 | 683.0 | +5.0 | +0.74% | 303,900 |
| 2025-12-09 | 677.0 | 681.0 | 675.0 | 678.0 | +2.0 | +0.30% | 385,400 |
| 2025-12-08 | 682.0 | 683.0 | 675.0 | 676.0 | -7.0 | -1.02% | 437,300 |
| 2025-12-05 | 688.0 | 691.0 | 679.0 | 683.0 | -4.0 | -0.58% | 476,900 |
| 2025-12-04 | 682.0 | 693.0 | 680.0 | 687.0 | +6.0 | +0.88% | 320,300 |
| 2025-12-03 | 685.0 | 685.0 | 677.0 | 681.0 | -2.0 | -0.29% | 316,200 |
| 2025-12-02 | 686.0 | 690.0 | 681.0 | 683.0 | -1.0 | -0.15% | 263,300 |
| 2025-12-01 | 697.0 | 698.0 | 683.0 | 684.0 | -6.0 | -0.87% | 385,800 |
| 2025-11-28 | 689.0 | 694.0 | 688.0 | 690.0 | +4.0 | +0.58% | 246,500 |
| 2025-11-27 | 690.0 | 693.0 | 685.0 | 686.0 | +1.0 | +0.15% | 227,000 |
| 2025-11-26 | 689.0 | 689.0 | 684.0 | 685.0 | -1.0 | -0.15% | 244,300 |
| 2025-11-25 | 696.0 | 698.0 | 683.0 | 686.0 | -17.0 | -2.42% | 405,800 |
| 2025-11-21 | 674.0 | 703.0 | 674.0 | 703.0 | +29.0 | +4.30% | 513,700 |
| 2025-11-20 | 686.0 | 687.0 | 674.0 | 674.0 | -10.0 | -1.46% | 467,000 |
| 2025-11-19 | 684.0 | 691.0 | 683.0 | 684.0 | 0.0 | 0.00% | 147,400 |
| 2025-11-18 | 685.0 | 689.0 | 682.0 | 684.0 | -5.0 | -0.73% | 247,800 |
| 2025-11-17 | 690.0 | 692.0 | 680.0 | 689.0 | +1.0 | +0.15% | 318,800 |
| 2025-11-14 | 694.0 | 694.0 | 688.0 | 688.0 | -5.0 | -0.72% | 254,800 |
| 2025-11-13 | 698.0 | 699.0 | 691.0 | 693.0 | -4.0 | -0.57% | 204,100 |
| 2025-11-12 | 688.0 | 701.0 | 688.0 | 697.0 | +9.0 | +1.31% | 314,600 |
| 2025-11-11 | 688.0 | 688.0 | 681.0 | 688.0 | -1.0 | -0.15% | 203,800 |
| 2025-11-10 | 684.0 | 690.0 | 681.0 | 689.0 | +9.0 | +1.32% | 203,100 |
| 2025-11-07 | 672.0 | 682.0 | 668.0 | 680.0 | +4.0 | +0.59% | 263,100 |
| 2025-11-06 | 675.0 | 679.0 | 672.0 | 676.0 | +6.0 | +0.90% | 264,600 |
| 2025-11-05 | 677.0 | 680.0 | 668.0 | 670.0 | -9.0 | -1.33% | 363,300 |
| 2025-11-04 | 672.0 | 680.0 | 668.0 | 679.0 | +5.0 | +0.74% | 540,800 |
| 2025-10-31 | 691.0 | 692.0 | 672.0 | 674.0 | -17.0 | -2.46% | 654,100 |
| 2025-10-30 | 695.0 | 698.0 | 690.0 | 691.0 | -4.0 | -0.58% | 289,500 |
| 2025-10-29 | 719.0 | 721.0 | 690.0 | 695.0 | -16.0 | -2.25% | 665,500 |
| 2025-10-28 | 724.0 | 724.0 | 710.0 | 711.0 | -15.0 | -2.07% | 361,700 |
| 2025-10-27 | 719.0 | 726.0 | 715.0 | 726.0 | +13.0 | +1.82% | 202,200 |
| 2025-10-24 | 721.0 | 722.0 | 712.0 | 713.0 | -5.0 | -0.70% | 259,600 |
| 2025-10-23 | 717.0 | 721.0 | 712.0 | 718.0 | 0.0 | 0.00% | 173,400 |
| 2025-10-22 | 712.0 | 718.0 | 708.0 | 718.0 | +8.0 | +1.13% | 157,300 |
| 2025-10-21 | 719.0 | 719.0 | 710.0 | 710.0 | -5.0 | -0.70% | 201,400 |
| 2025-10-20 | 696.0 | 717.0 | 696.0 | 715.0 | +23.0 | +3.32% | 384,800 |
| 2025-10-17 | 706.0 | 710.0 | 691.0 | 692.0 | -14.0 | -1.98% | 505,400 |
| 2025-10-16 | 708.0 | 711.0 | 704.0 | 706.0 | -2.0 | -0.28% | 282,500 |
| 2025-10-15 | 709.0 | 716.0 | 708.0 | 708.0 | +1.0 | +0.14% | 191,300 |
| 2025-10-14 | 715.0 | 717.0 | 704.0 | 707.0 | -12.0 | -1.67% | 367,700 |
| 2025-10-10 | 720.0 | 726.0 | 716.0 | 719.0 | -1.0 | -0.14% | 229,300 |
| 2025-10-09 | 745.0 | 747.0 | 718.0 | 720.0 | -25.0 | -3.36% | 562,400 |
| 2025-10-08 | 751.0 | 753.0 | 745.0 | 745.0 | -6.0 | -0.80% | 268,900 |
| 2025-10-07 | 751.0 | 757.0 | 750.0 | 751.0 | 0.0 | 0.00% | 247,700 |
| 2025-10-06 | 765.0 | 765.0 | 750.0 | 751.0 | -6.0 | -0.79% | 303,200 |
| 2025-10-03 | 755.0 | 765.0 | 755.0 | 757.0 | +5.0 | +0.66% | 205,000 |
| 2025-10-02 | 752.0 | 761.0 | 748.0 | 752.0 | 0.0 | 0.00% | 315,800 |
| 2025-10-01 | 791.0 | 791.0 | 752.0 | 752.0 | -43.0 | -5.41% | 640,200 |
| 2025-09-30 | 800.0 | 805.0 | 795.0 | 795.0 | -7.0 | -0.87% | 298,500 |
| 2025-09-29 | 803.0 | 806.0 | 799.0 | 802.0 | -3.0 | -0.37% | 203,200 |
| 2025-09-26 | 803.0 | 805.0 | 798.0 | 805.0 | +3.0 | +0.37% | 376,800 |
| 2025-09-25 | 803.0 | 807.0 | 802.0 | 802.0 | -3.0 | -0.37% | 129,700 |
| 2025-09-24 | 811.0 | 812.0 | 801.0 | 805.0 | -6.0 | -0.74% | 269,800 |
| 2025-09-22 | 812.0 | 815.0 | 804.0 | 811.0 | -1.0 | -0.12% | 319,800 |
| 2025-09-19 | 825.0 | 828.0 | 811.0 | 812.0 | -12.0 | -1.46% | 1,000,900 |
| 2025-09-18 | 819.0 | 825.0 | 814.0 | 824.0 | +5.0 | +0.61% | 186,500 |
| 2025-09-17 | 812.0 | 820.0 | 807.0 | 819.0 | +6.0 | +0.74% | 236,200 |
| 2025-09-16 | 806.0 | 813.0 | 805.0 | 813.0 | +10.0 | +1.25% | 203,500 |
| 2025-09-12 | 809.0 | 815.0 | 803.0 | 803.0 | — | — | 236,700 |
直近120営業日分を表示