KabuInsight

バリューＨＲ

6078
プライム/サービス業/Value HR 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
2026-03-131,380.01,394.01,377.01,392.0+1.0+0.07%39,600
2026-03-121,390.01,393.01,381.01,391.0-4.0-0.29%24,500
2026-03-111,417.01,417.01,392.01,395.0-8.0-0.57%21,400
2026-03-101,417.01,424.01,400.01,403.0+2.0+0.14%34,500
2026-03-091,380.01,411.01,366.01,401.0-2.0-0.14%50,400
2026-03-061,410.01,418.01,398.01,403.0-7.0-0.50%27,600
2026-03-051,400.01,432.01,393.01,410.0+32.0+2.32%40,400
2026-03-041,380.01,403.01,362.01,378.0-18.0-1.29%103,900
2026-03-031,435.01,435.01,395.01,396.0-39.0-2.72%51,300
2026-03-021,433.01,452.01,425.01,435.0+2.0+0.14%35,600
2026-02-271,422.01,442.01,414.01,433.0+20.0+1.42%33,100
2026-02-261,413.01,426.01,405.01,413.0-8.0-0.56%34,000
2026-02-251,415.01,424.01,402.01,421.0+17.0+1.21%46,200
2026-02-241,403.01,410.01,390.01,404.0-3.0-0.21%49,400
2026-02-201,418.01,420.01,405.01,407.0-17.0-1.19%32,900
2026-02-191,439.01,439.01,415.01,424.0-7.0-0.49%29,900
2026-02-181,430.01,441.01,424.01,431.0+12.0+0.85%39,700
2026-02-171,436.01,440.01,416.01,419.0-17.0-1.18%35,900
2026-02-161,425.01,445.01,425.01,436.0+12.0+0.84%44,000
2026-02-131,416.01,433.01,410.01,424.0+19.0+1.35%54,300
2026-02-121,421.01,425.01,405.01,405.0-11.0-0.78%42,900
2026-02-101,404.01,421.01,404.01,416.0-7.0-0.49%36,900
2026-02-091,435.01,435.01,408.01,423.0+6.0+0.42%32,900
2026-02-061,394.01,417.01,386.01,417.0+19.0+1.36%29,200
2026-02-051,389.01,406.01,382.01,398.0+17.0+1.23%29,700
2026-02-041,379.01,389.01,370.01,381.0+4.0+0.29%31,700
2026-02-031,400.01,402.01,376.01,377.0-13.0-0.94%58,000
2026-02-021,399.01,420.01,390.01,390.0+1.0+0.07%44,100
2026-01-301,382.01,392.01,367.01,389.0+1.0+0.07%38,400
2026-01-291,350.01,389.01,350.01,388.0+52.0+3.89%75,700
2026-01-281,387.01,387.01,336.01,336.0-52.0-3.75%104,100
2026-01-271,394.01,402.01,387.01,388.0-14.0-1.00%36,800
2026-01-261,406.01,408.01,389.01,402.0-9.0-0.64%83,100
2026-01-231,422.01,427.01,406.01,411.0-4.0-0.28%44,600
2026-01-221,422.01,431.01,412.01,415.0-8.0-0.56%59,400
2026-01-211,472.01,472.01,423.01,423.0-49.0-3.33%57,500
2026-01-201,490.01,501.01,468.01,472.0-15.0-1.01%42,100
2026-01-191,502.01,520.01,487.01,487.0-7.0-0.47%79,000
2026-01-161,483.01,500.01,473.01,494.0+11.0+0.74%47,800
2026-01-151,443.01,499.01,440.01,483.0+35.0+2.42%71,100
2026-01-141,430.01,448.01,429.01,448.0+18.0+1.26%56,700
2026-01-131,449.01,450.01,426.01,430.0-7.0-0.49%65,600
2026-01-091,438.01,457.01,428.01,437.0+1.0+0.07%58,200
2026-01-081,458.01,475.01,432.01,436.0-25.0-1.71%100,300
2026-01-071,507.01,510.01,456.01,461.0-41.0-2.73%103,900
2026-01-061,545.01,546.01,500.01,502.0-29.0-1.89%80,900
2026-01-051,600.01,603.01,531.01,531.0-59.0-3.71%57,300
2025-12-301,591.01,623.01,586.01,590.0-15.0-0.93%41,000
2025-12-291,588.01,612.01,580.01,605.0-76.0-4.52%263,500
2025-12-261,683.01,696.01,680.01,681.0+1.0+0.06%138,500
2025-12-251,702.01,705.01,680.01,680.0-22.0-1.29%62,900
2025-12-241,704.01,717.01,695.01,702.0-2.0-0.12%67,400
2025-12-231,694.01,708.01,694.01,704.0+1.0+0.06%47,700
2025-12-221,710.01,713.01,697.01,703.0+2.0+0.12%49,800
2025-12-191,683.01,704.01,683.01,701.0+18.0+1.07%49,100
2025-12-181,680.01,690.01,679.01,683.0+3.0+0.18%27,200
2025-12-171,685.01,686.01,674.01,680.0+5.0+0.30%35,200
2025-12-161,697.01,697.01,675.01,675.0-22.0-1.30%47,500
2025-12-151,701.01,716.01,694.01,697.0-5.0-0.29%50,000
2025-12-121,748.01,749.01,700.01,702.0-13.0-0.76%53,300
2025-12-111,730.01,742.01,715.01,715.0-10.0-0.58%33,400
2025-12-101,747.01,747.01,718.01,725.0-8.0-0.46%42,000
2025-12-091,730.01,735.01,722.01,733.0-7.0-0.40%16,000
2025-12-081,750.01,753.01,731.01,740.0-10.0-0.57%34,800
2025-12-051,700.01,760.01,700.01,750.0+50.0+2.94%89,600
2025-12-041,700.01,703.01,679.01,700.0+18.0+1.07%45,000
2025-12-031,690.01,692.01,671.01,682.0+4.0+0.24%42,000
2025-12-021,656.01,683.01,656.01,678.0+19.0+1.15%36,100
2025-12-011,680.01,680.01,659.01,659.0-12.0-0.72%30,800
2025-11-281,682.01,694.01,671.01,671.0-16.0-0.95%29,400
2025-11-271,714.01,714.01,677.01,687.0-23.0-1.35%37,300
2025-11-261,662.01,710.01,662.01,710.0+49.0+2.95%48,100
2025-11-251,713.01,716.01,661.01,661.0-52.0-3.04%42,400
2025-11-211,682.01,714.01,675.01,713.0+20.0+1.18%47,400
2025-11-201,672.01,694.01,664.01,693.0+32.0+1.93%36,900
2025-11-191,677.01,679.01,661.01,661.0-17.0-1.01%32,400
2025-11-181,714.01,715.01,676.01,678.0-47.0-2.72%49,000
2025-11-171,820.01,841.01,710.01,725.0-133.0-7.16%161,100
2025-11-141,818.01,899.01,814.01,858.0+128.0+7.40%169,800
2025-11-131,736.01,750.01,718.01,730.0-15.0-0.86%36,800
2025-11-121,755.01,765.01,743.01,745.0-8.0-0.46%34,700
2025-11-111,761.01,761.01,741.01,753.0-6.0-0.34%40,600
2025-11-101,750.01,764.01,729.01,759.0+30.0+1.74%52,200
2025-11-071,702.01,729.01,702.01,729.0+27.0+1.59%25,700
2025-11-061,714.01,718.01,702.01,702.0+7.0+0.41%31,500
2025-11-051,723.01,727.01,693.01,695.0-39.0-2.25%59,500
2025-11-041,718.01,765.01,700.01,734.0+43.0+2.54%80,100
2025-10-311,701.01,701.01,679.01,691.0+9.0+0.54%30,100
2025-10-301,686.01,701.01,666.01,682.0+22.0+1.33%51,600
2025-10-291,687.01,687.01,653.01,660.0-40.0-2.35%46,900
2025-10-281,703.01,705.01,684.01,700.0-17.0-0.99%58,500
2025-10-271,730.01,731.01,710.01,717.0+17.0+1.00%42,600
2025-10-241,725.01,730.01,700.01,700.0-15.0-0.87%34,700
2025-10-231,707.01,729.01,705.01,715.0+12.0+0.70%34,400
2025-10-221,700.01,706.01,693.01,703.0+3.0+0.18%31,400
2025-10-211,710.01,728.01,697.01,700.0-3.0-0.18%38,000
2025-10-201,715.01,718.01,699.01,703.0+6.0+0.35%23,100
2025-10-171,664.01,708.01,664.01,697.0+33.0+1.98%38,800
2025-10-161,680.01,715.01,650.01,664.0-16.0-0.95%48,900
2025-10-151,661.01,710.01,661.01,680.0+28.0+1.69%41,300
2025-10-141,607.01,661.01,602.01,652.0+24.0+1.47%55,900
2025-10-101,627.01,632.01,618.01,628.0-15.0-0.91%32,800
2025-10-091,640.01,645.01,633.01,643.0+4.0+0.24%23,500
2025-10-081,617.01,643.01,617.01,639.0+16.0+0.99%18,700
2025-10-071,634.01,641.01,615.01,623.0-17.0-1.04%39,900
2025-10-061,630.01,640.01,605.01,640.0+50.0+3.14%52,400
2025-10-031,595.01,606.01,578.01,590.0-5.0-0.31%44,300
2025-10-021,604.01,607.01,591.01,595.0+1.0+0.06%35,500
2025-10-011,588.01,608.01,581.01,594.0+14.0+0.89%51,800
2025-09-301,625.01,625.01,571.01,580.0-35.0-2.17%79,900
2025-09-291,636.01,636.01,606.01,615.0-15.0-0.92%87,600
2025-09-261,619.01,637.01,612.01,630.0+31.0+1.94%188,800
2025-09-251,593.01,605.01,578.01,599.0+22.0+1.40%214,300
2025-09-241,592.01,592.01,567.01,577.0-12.0-0.76%134,300
2025-09-221,594.01,594.01,570.01,589.0-2.0-0.13%76,500
2025-09-191,615.01,624.01,586.01,591.0-18.0-1.12%66,400
2025-09-181,593.01,615.01,579.01,609.0+45.0+2.88%94,500
2025-09-171,560.01,572.01,555.01,564.0+2.0+0.13%39,100
2025-09-161,562.01,565.01,551.01,562.0-6.0-0.38%50,500
2025-09-121,555.01,572.01,548.01,568.0——38,100

直近120営業日分を表示