ＶＡＬＵＥＮＥＸ
4422グロース/情報･通信業/VALUENEX Japan Inc.
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 | 408.0 | 408.0 | 408.0 | 408.0 | +80.0 | +24.39% | 21,000 |
| 2026-03-12 | 338.0 | 340.0 | 324.0 | 328.0 | -2.0 | -0.61% | 62,800 |
| 2026-03-11 | 331.0 | 337.0 | 325.0 | 330.0 | -1.0 | -0.30% | 22,700 |
| 2026-03-10 | 319.0 | 333.0 | 312.0 | 331.0 | +28.0 | +9.24% | 39,300 |
| 2026-03-09 | 309.0 | 310.0 | 298.0 | 303.0 | -22.0 | -6.77% | 33,100 |
| 2026-03-06 | 319.0 | 333.0 | 319.0 | 325.0 | +1.0 | +0.31% | 42,300 |
| 2026-03-05 | 312.0 | 334.0 | 312.0 | 324.0 | +20.0 | +6.58% | 55,900 |
| 2026-03-04 | 304.0 | 311.0 | 296.0 | 304.0 | -8.0 | -2.56% | 54,700 |
| 2026-03-03 | 321.0 | 321.0 | 311.0 | 312.0 | -6.0 | -1.89% | 49,200 |
| 2026-03-02 | 332.0 | 332.0 | 315.0 | 318.0 | -21.0 | -6.19% | 88,700 |
| 2026-02-27 | 333.0 | 347.0 | 333.0 | 339.0 | +12.0 | +3.67% | 71,000 |
| 2026-02-26 | 333.0 | 336.0 | 322.0 | 327.0 | +2.0 | +0.62% | 46,500 |
| 2026-02-25 | 323.0 | 335.0 | 317.0 | 325.0 | +3.0 | +0.93% | 64,400 |
| 2026-02-24 | 341.0 | 350.0 | 317.0 | 322.0 | -18.0 | -5.29% | 107,000 |
| 2026-02-20 | 355.0 | 355.0 | 337.0 | 340.0 | -15.0 | -4.23% | 49,300 |
| 2026-02-19 | 370.0 | 374.0 | 349.0 | 355.0 | -10.0 | -2.74% | 68,900 |
| 2026-02-18 | 400.0 | 407.0 | 365.0 | 365.0 | -35.0 | -8.75% | 163,700 |
| 2026-02-17 | 412.0 | 419.0 | 391.0 | 400.0 | -12.0 | -2.91% | 97,000 |
| 2026-02-16 | 399.0 | 418.0 | 397.0 | 412.0 | +21.0 | +5.37% | 70,000 |
| 2026-02-13 | 414.0 | 426.0 | 389.0 | 391.0 | -19.0 | -4.63% | 103,800 |
| 2026-02-12 | 422.0 | 430.0 | 401.0 | 410.0 | -12.0 | -2.84% | 106,500 |
| 2026-02-10 | 430.0 | 433.0 | 414.0 | 422.0 | -7.0 | -1.63% | 114,900 |
| 2026-02-09 | 435.0 | 453.0 | 420.0 | 429.0 | +2.0 | +0.47% | 304,600 |
| 2026-02-06 | 419.0 | 446.0 | 410.0 | 427.0 | -8.0 | -1.84% | 240,800 |
| 2026-02-05 | 471.0 | 486.0 | 420.0 | 435.0 | -20.0 | -4.40% | 531,500 |
| 2026-02-04 | 456.0 | 466.0 | 438.0 | 455.0 | -23.0 | -4.81% | 391,400 |
| 2026-02-03 | 460.0 | 489.0 | 414.0 | 478.0 | +2.0 | +0.42% | 1,923,900 |
| 2026-02-02 | 476.0 | 476.0 | 461.0 | 476.0 | +80.0 | +20.20% | 560,100 |
| 2026-01-30 | 340.0 | 396.0 | 340.0 | 396.0 | +80.0 | +25.32% | 51,900 |
| 2026-01-29 | 355.0 | 357.0 | 300.0 | 316.0 | -41.0 | -11.48% | 152,800 |
| 2026-01-28 | 386.7 | 386.7 | 354.0 | 357.0 | -31.3 | -8.07% | 120,600 |
| 2026-01-27 | 401.0 | 403.3 | 388.3 | 388.3 | -8.7 | -2.18% | 74,700 |
| 2026-01-26 | 366.7 | 411.0 | 366.7 | 397.0 | +32.0 | +8.77% | 299,400 |
| 2026-01-23 | 366.3 | 382.7 | 365.0 | 365.0 | -3.7 | -1.00% | 119,700 |
| 2026-01-22 | 369.0 | 387.7 | 366.3 | 368.7 | -4.3 | -1.16% | 180,300 |
| 2026-01-21 | 404.0 | 408.7 | 367.7 | 373.0 | -41.0 | -9.90% | 332,700 |
| 2026-01-20 | 419.0 | 426.3 | 393.7 | 414.0 | -30.0 | -6.76% | 516,900 |
| 2026-01-19 | 435.3 | 495.7 | 415.0 | 444.0 | +4.0 | +0.91% | 1,731,600 |
| 2026-01-16 | 566.7 | 633.3 | 427.3 | 440.0 | -60.0 | -12.00% | 10,137,000 |
| 2026-01-15 | 370.7 | 500.0 | 351.7 | 500.0 | +100.0 | +25.00% | 6,065,700 |
| 2026-01-14 | 500.0 | 549.7 | 390.0 | 400.0 | -52.7 | -11.64% | 5,957,400 |
| 2026-01-13 | 337.0 | 452.7 | 326.7 | 452.7 | +200.0 | +79.15% | 9,354,600 |
| 2026-01-09 | 252.7 | 252.7 | 252.7 | 252.7 | +33.3 | +15.20% | 36,900 |
| 2026-01-08 | 219.3 | 219.3 | 219.3 | 219.3 | +33.3 | +17.92% | 16,500 |
| 2026-01-07 | 178.0 | 187.7 | 178.0 | 186.0 | +8.0 | +4.49% | 16,500 |
| 2026-01-06 | 173.7 | 178.0 | 173.3 | 178.0 | +5.3 | +3.09% | 9,000 |
| 2026-01-05 | 176.7 | 181.3 | 172.7 | 172.7 | -4.0 | -2.26% | 19,800 |
| 2025-12-30 | 171.3 | 177.3 | 171.3 | 176.7 | +5.3 | +3.12% | 18,000 |
| 2025-12-29 | 168.7 | 171.3 | 168.7 | 171.3 | +0.3 | +0.19% | 11,700 |
| 2025-12-26 | 175.0 | 176.7 | 171.0 | 171.0 | -4.0 | -2.29% | 43,500 |
| 2025-12-25 | 172.3 | 182.0 | 172.3 | 175.0 | +2.3 | +1.35% | 33,900 |
| 2025-12-24 | 174.0 | 175.0 | 172.3 | 172.7 | -1.3 | -0.76% | 12,000 |
| 2025-12-23 | 169.0 | 176.0 | 169.0 | 174.0 | +4.7 | +2.76% | 34,500 |
| 2025-12-22 | 169.0 | 169.3 | 167.7 | 169.3 | +0.3 | +0.20% | 16,800 |
| 2025-12-19 | 170.3 | 176.0 | 168.3 | 169.0 | 0.0 | 0.00% | 46,800 |
| 2025-12-18 | 170.0 | 172.0 | 168.7 | 169.0 | -1.3 | -0.78% | 20,400 |
| 2025-12-17 | 175.7 | 175.7 | 169.3 | 170.3 | -5.0 | -2.85% | 30,900 |
| 2025-12-16 | 175.0 | 180.3 | 171.3 | 175.3 | -3.0 | -1.68% | 30,900 |
| 2025-12-15 | 200.0 | 203.3 | 178.3 | 178.3 | -11.7 | -6.14% | 180,000 |
| 2025-12-12 | 172.0 | 190.0 | 171.3 | 190.0 | +26.7 | +16.33% | 134,400 |
| 2025-12-11 | 162.7 | 164.0 | 161.7 | 163.3 | +0.7 | +0.41% | 9,300 |
| 2025-12-10 | 162.7 | 163.3 | 162.3 | 162.7 | -2.7 | -1.61% | 8,400 |
| 2025-12-09 | 165.7 | 166.3 | 164.3 | 165.3 | -0.3 | -0.21% | 5,400 |
| 2025-12-08 | 170.3 | 173.3 | 164.3 | 165.7 | +1.3 | +0.82% | 6,900 |
| 2025-12-05 | 164.0 | 173.3 | 164.0 | 164.3 | -1.0 | -0.60% | 10,200 |
| 2025-12-04 | 170.7 | 171.0 | 162.0 | 165.3 | -5.3 | -3.13% | 17,100 |
| 2025-12-03 | 170.3 | 181.0 | 169.3 | 170.7 | +0.3 | +0.20% | 24,900 |
| 2025-12-02 | 160.3 | 170.3 | 159.3 | 170.3 | +10.3 | +6.46% | 18,900 |
| 2025-12-01 | 160.0 | 161.0 | 160.0 | 160.0 | -0.7 | -0.42% | 3,600 |
| 2025-11-28 | 157.0 | 160.7 | 157.0 | 160.7 | +4.7 | +2.99% | 11,100 |
| 2025-11-27 | 160.3 | 160.3 | 156.0 | 156.0 | -6.0 | -3.70% | 8,700 |
| 2025-11-26 | 158.3 | 162.0 | 156.0 | 162.0 | +4.0 | +2.53% | 6,300 |
| 2025-11-25 | 156.7 | 158.0 | 155.7 | 158.0 | +1.7 | +1.07% | 2,700 |
| 2025-11-21 | 159.0 | 159.0 | 156.0 | 156.3 | -2.7 | -1.68% | 2,400 |
| 2025-11-20 | 160.7 | 160.7 | 155.3 | 159.0 | -1.0 | -0.63% | 32,700 |
| 2025-11-19 | 160.7 | 161.7 | 160.0 | 160.0 | -0.3 | -0.21% | 1,500 |
| 2025-11-18 | 162.7 | 162.7 | 160.3 | 160.3 | -3.0 | -1.84% | 10,800 |
| 2025-11-17 | 162.7 | 165.7 | 161.7 | 163.3 | +0.3 | +0.20% | 6,300 |
| 2025-11-14 | 163.3 | 165.7 | 163.0 | 163.0 | -1.7 | -1.01% | 2,700 |
| 2025-11-13 | 165.0 | 165.0 | 164.7 | 164.7 | -0.3 | -0.20% | 900 |
| 2025-11-12 | 163.7 | 166.7 | 163.7 | 165.0 | +1.3 | +0.81% | 5,100 |
| 2025-11-11 | 165.3 | 177.7 | 163.3 | 163.7 | -4.7 | -2.77% | 26,100 |
| 2025-11-10 | 163.3 | 168.7 | 161.3 | 168.3 | +5.0 | +3.06% | 15,000 |
| 2025-11-07 | 163.7 | 163.7 | 163.3 | 163.3 | -0.3 | -0.21% | 10,500 |
| 2025-11-06 | 164.3 | 165.3 | 163.7 | 163.7 | -1.7 | -1.00% | 1,500 |
| 2025-11-05 | 168.3 | 168.3 | 163.3 | 165.3 | -0.7 | -0.40% | 8,400 |
| 2025-11-04 | 167.3 | 168.3 | 166.0 | 166.0 | +0.3 | +0.20% | 6,900 |
| 2025-10-31 | 165.7 | 166.0 | 165.7 | 165.7 | -1.3 | -0.80% | 2,700 |
| 2025-10-30 | 165.3 | 169.3 | 165.3 | 167.0 | +1.0 | +0.60% | 3,300 |
| 2025-10-29 | 166.7 | 166.7 | 165.0 | 166.0 | -0.7 | -0.40% | 2,100 |
| 2025-10-28 | 167.3 | 167.3 | 166.7 | 166.7 | -0.7 | -0.39% | 4,500 |
| 2025-10-27 | 170.0 | 170.0 | 166.7 | 167.3 | -1.3 | -0.79% | 3,600 |
| 2025-10-24 | 173.0 | 173.0 | 168.7 | 168.7 | -4.0 | -2.32% | 4,200 |
| 2025-10-23 | 165.7 | 172.7 | 165.7 | 172.7 | +7.3 | +4.44% | 7,200 |
| 2025-10-22 | 167.7 | 171.0 | 163.7 | 165.3 | -1.0 | -0.60% | 10,200 |
| 2025-10-21 | 167.0 | 167.0 | 165.7 | 166.3 | -0.7 | -0.40% | 4,500 |
| 2025-10-20 | 166.7 | 170.0 | 166.7 | 167.0 | +0.3 | +0.20% | 3,600 |
| 2025-10-17 | 165.0 | 166.7 | 165.0 | 166.7 | -1.7 | -0.99% | 5,400 |
| 2025-10-16 | 168.7 | 168.7 | 168.3 | 168.3 | -0.3 | -0.20% | 4,500 |
| 2025-10-15 | 169.3 | 169.3 | 163.7 | 168.7 | -0.7 | -0.39% | 14,700 |
| 2025-10-14 | 169.0 | 170.3 | 167.0 | 169.3 | -2.0 | -1.17% | 10,500 |
| 2025-10-10 | 174.3 | 174.3 | 170.3 | 171.3 | -3.0 | -1.72% | 5,700 |
| 2025-10-09 | 176.7 | 176.7 | 172.7 | 174.3 | -0.7 | -0.38% | 7,500 |
| 2025-10-08 | 177.0 | 177.0 | 173.7 | 175.0 | -2.0 | -1.13% | 3,600 |
| 2025-10-07 | 174.0 | 178.0 | 174.0 | 177.0 | +2.0 | +1.14% | 4,500 |
| 2025-10-06 | 172.3 | 176.0 | 172.3 | 175.0 | -0.7 | -0.38% | 18,000 |
| 2025-10-03 | 175.3 | 183.3 | 175.3 | 175.7 | +0.3 | +0.19% | 9,000 |
| 2025-10-02 | 176.3 | 177.0 | 175.0 | 175.3 | -1.0 | -0.57% | 3,600 |
| 2025-10-01 | 176.3 | 176.7 | 176.3 | 176.3 | -1.7 | -0.94% | 3,000 |
| 2025-09-30 | 180.3 | 180.3 | 177.3 | 178.0 | -3.0 | -1.66% | 5,100 |
| 2025-09-29 | 185.3 | 187.7 | 181.0 | 181.0 | -2.3 | -1.27% | 5,700 |
| 2025-09-26 | 184.7 | 185.0 | 183.3 | 183.3 | -1.7 | -0.90% | 15,600 |
| 2025-09-25 | 186.7 | 186.7 | 185.0 | 185.0 | -1.3 | -0.71% | 4,500 |
| 2025-09-24 | 186.0 | 186.3 | 185.0 | 186.3 | +1.3 | +0.72% | 4,800 |
| 2025-09-22 | 186.7 | 186.7 | 185.0 | 185.0 | -2.0 | -1.07% | 10,500 |
| 2025-09-19 | 188.3 | 190.3 | 186.7 | 187.0 | -3.3 | -1.75% | 18,300 |
| 2025-09-18 | 196.3 | 197.3 | 187.0 | 190.3 | -7.3 | -3.71% | 17,700 |
| 2025-09-17 | 200.0 | 200.0 | 196.0 | 197.7 | -1.0 | -0.50% | 32,100 |
| 2025-09-16 | 186.7 | 203.0 | 186.7 | 198.7 | +20.7 | +11.61% | 186,000 |
| 2025-09-12 | 184.3 | 184.7 | 175.3 | 178.0 | — | — | 78,300 |
直近120営業日分を表示