KabuInsight

バーチャレクス・ホールディングス

6193
グロース/サービス業/Virtualex Holdings,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
2026-03-131,033.01,037.01,030.01,037.0+3.0+0.29%6,300
2026-03-121,029.01,034.01,027.01,034.0+1.0+0.10%7,300
2026-03-111,027.01,035.01,025.01,033.0+6.0+0.58%12,900
2026-03-101,026.01,027.01,014.01,027.0+9.0+0.88%11,300
2026-03-091,011.01,019.01,006.01,018.0-4.0-0.39%11,800
2026-03-061,016.01,024.01,010.01,022.0+6.0+0.59%8,800
2026-03-051,015.01,027.01,011.01,016.0+16.0+1.60%15,500
2026-03-041,001.01,009.0999.01,000.0-15.0-1.48%23,800
2026-03-031,025.01,026.01,012.01,015.0-6.0-0.59%21,400
2026-03-021,015.01,025.01,010.01,021.0+14.0+1.39%32,400
2026-02-271,005.01,008.0997.01,007.0+6.0+0.60%15,400
2026-02-261,000.01,005.0997.01,001.0+5.0+0.50%14,700
2026-02-25991.01,000.0989.0996.0+5.0+0.50%10,000
2026-02-241,004.01,004.0985.0991.0-9.0-0.90%32,400
2026-02-201,002.01,002.0995.01,000.0-5.0-0.50%11,200
2026-02-191,009.01,009.01,003.01,005.0-1.0-0.10%8,400
2026-02-181,008.01,008.01,000.01,006.0+6.0+0.60%12,800
2026-02-171,000.01,007.0996.01,000.0+5.0+0.50%13,700
2026-02-161,001.01,001.0991.0995.00.00.00%16,800
2026-02-131,012.01,018.0995.0995.0-17.0-1.68%28,000
2026-02-121,017.01,018.01,006.01,012.0+2.0+0.20%6,100
2026-02-101,003.01,012.01,000.01,010.0+9.0+0.90%9,100
2026-02-091,013.01,015.01,001.01,001.0-7.0-0.69%14,300
2026-02-061,007.01,010.01,004.01,008.0-7.0-0.69%8,900
2026-02-051,014.01,015.01,003.01,015.0-4.0-0.39%23,000
2026-02-041,020.01,022.01,011.01,019.0-3.0-0.29%8,300
2026-02-031,017.01,023.01,012.01,022.0+9.0+0.89%4,200
2026-02-021,020.01,024.01,013.01,013.0-7.0-0.69%12,500
2026-01-301,021.01,023.01,011.01,020.00.00.00%5,800
2026-01-291,021.01,025.01,010.01,020.0-1.0-0.10%11,500
2026-01-281,040.01,043.01,021.01,021.0-20.0-1.92%11,100
2026-01-271,054.01,054.01,041.01,041.0-13.0-1.23%8,300
2026-01-261,048.01,060.01,045.01,054.0+15.0+1.44%12,400
2026-01-231,037.01,043.01,036.01,039.0+3.0+0.29%8,600
2026-01-221,035.01,037.01,030.01,036.0+8.0+0.78%5,500
2026-01-211,036.01,038.01,028.01,028.0-11.0-1.06%9,300
2026-01-201,037.01,041.01,030.01,039.0+4.0+0.39%10,000
2026-01-191,031.01,035.01,029.01,035.0+10.0+0.98%7,600
2026-01-161,030.01,033.01,020.01,025.0-2.0-0.19%15,800
2026-01-151,026.01,032.01,025.01,027.0+1.0+0.10%8,200
2026-01-141,027.01,032.01,025.01,026.00.00.00%6,400
2026-01-131,036.01,041.01,023.01,026.0+5.0+0.49%15,500
2026-01-091,020.01,024.01,014.01,021.0+8.0+0.79%7,200
2026-01-081,020.01,021.01,009.01,013.0-9.0-0.88%11,600
2026-01-071,016.01,022.01,014.01,022.0+11.0+1.09%13,000
2026-01-061,008.01,021.01,003.01,011.0+6.0+0.60%17,300
2026-01-051,008.01,009.01,004.01,005.00.00.00%13,500
2025-12-301,006.01,008.01,005.01,005.0-1.0-0.10%6,700
2025-12-29993.01,006.0993.01,006.0+16.0+1.62%13,500
2025-12-26997.0997.0990.0990.0-6.0-0.60%49,500
2025-12-25994.0999.0991.0996.0+2.0+0.20%18,600
2025-12-24991.01,000.0990.0994.0+4.0+0.40%19,900
2025-12-23996.0996.0989.0990.0-3.0-0.30%30,400
2025-12-221,000.01,000.0992.0993.0-6.0-0.60%24,400
2025-12-191,003.01,003.0999.0999.0-2.0-0.20%8,400
2025-12-181,005.01,005.01,001.01,001.00.00.00%6,300
2025-12-171,002.01,004.01,001.01,001.0+1.0+0.10%4,300
2025-12-161,002.01,002.0999.01,000.00.00.00%6,600
2025-12-15997.01,005.0997.01,000.0+3.0+0.30%6,600
2025-12-121,000.01,000.0997.0997.0+1.0+0.10%12,200
2025-12-111,002.01,006.0996.0996.0-6.0-0.60%20,100
2025-12-101,003.01,007.01,001.01,002.0-1.0-0.10%10,300
2025-12-091,005.01,010.01,000.01,003.0-7.0-0.69%12,600
2025-12-081,009.01,012.01,001.01,010.0+5.0+0.50%16,200
2025-12-051,006.01,009.01,005.01,005.00.00.00%6,200
2025-12-041,006.01,009.01,001.01,005.0+2.0+0.20%9,900
2025-12-031,014.01,014.01,003.01,003.0-4.0-0.40%7,100
2025-12-021,026.01,026.01,006.01,007.0-10.0-0.98%11,500
2025-12-011,025.01,030.01,014.01,017.0-5.0-0.49%18,900
2025-11-281,018.01,025.01,014.01,022.0-4.0-0.39%21,500
2025-11-271,021.01,026.01,015.01,026.0+5.0+0.49%12,500
2025-11-261,029.01,031.01,018.01,021.0+2.0+0.20%15,100
2025-11-251,019.01,026.01,011.01,019.0+19.0+1.90%28,000
2025-11-21992.01,003.0990.01,000.00.00.00%13,100
2025-11-20987.01,001.0987.01,000.0+12.0+1.21%25,300
2025-11-191,000.01,009.0978.0988.0-6.0-0.60%42,800
2025-11-181,036.01,036.0971.0994.0-49.0-4.70%75,800
2025-11-171,063.01,064.01,039.01,043.0-14.0-1.32%18,800
2025-11-141,087.01,087.01,052.01,057.0-18.0-1.67%8,900
2025-11-131,062.01,075.01,062.01,075.0+12.0+1.13%3,900
2025-11-121,064.01,076.01,060.01,063.0-1.0-0.09%2,800
2025-11-111,073.01,076.01,055.01,064.0-2.0-0.19%4,200
2025-11-101,071.01,071.01,050.01,066.0+9.0+0.85%10,600
2025-11-071,053.01,067.01,050.01,057.0-5.0-0.47%7,000
2025-11-061,067.01,089.01,060.01,062.0-4.0-0.38%7,400
2025-11-051,081.01,081.01,060.01,066.0-10.0-0.93%4,300
2025-11-041,065.01,083.01,065.01,076.0+8.0+0.75%4,600
2025-10-311,077.01,077.01,061.01,068.0-8.0-0.74%4,400
2025-10-301,069.01,077.01,062.01,076.0+5.0+0.47%4,400
2025-10-291,093.01,095.01,071.01,071.0-25.0-2.28%8,300
2025-10-281,100.01,107.01,096.01,096.0-7.0-0.63%2,600
2025-10-271,109.01,109.01,102.01,103.0-1.0-0.09%5,900
2025-10-241,104.01,105.01,095.01,104.0+10.0+0.91%2,700
2025-10-231,101.01,103.01,092.01,094.0-9.0-0.82%5,000
2025-10-221,099.01,108.01,099.01,103.0+4.0+0.36%3,800
2025-10-211,109.01,115.01,099.01,099.00.00.00%7,900
2025-10-201,102.01,125.01,094.01,099.0+19.0+1.76%25,600
2025-10-171,075.01,080.01,070.01,080.0+8.0+0.75%3,700
2025-10-161,065.01,082.01,065.01,072.0+11.0+1.04%5,200
2025-10-151,041.01,063.01,041.01,061.0+25.0+2.41%4,600
2025-10-141,040.01,063.01,036.01,036.0-24.0-2.26%15,100
2025-10-101,075.01,075.01,052.01,060.0-6.0-0.56%6,700
2025-10-091,075.01,080.01,066.01,066.0-12.0-1.11%4,800
2025-10-081,078.01,086.01,065.01,078.0+6.0+0.56%8,100
2025-10-071,066.01,081.01,053.01,072.0+6.0+0.56%11,200
2025-10-061,060.01,076.01,057.01,066.0+8.0+0.76%11,400
2025-10-031,060.01,075.01,057.01,058.0-11.0-1.03%9,900
2025-10-021,043.01,081.01,043.01,069.0+20.0+1.91%22,700
2025-10-011,059.01,059.01,041.01,049.0-17.0-1.59%20,700
2025-09-301,052.01,068.01,033.01,066.0+16.0+1.52%39,300
2025-09-291,083.01,083.01,047.01,050.0-63.0-5.66%57,100
2025-09-261,108.01,116.01,100.01,113.0+10.0+0.91%63,000
2025-09-251,147.01,150.01,101.01,103.0-39.0-3.42%55,000
2025-09-241,163.01,170.01,142.01,142.0-13.0-1.13%36,300
2025-09-221,164.01,167.01,145.01,155.0-4.0-0.35%27,300
2025-09-191,154.01,166.01,145.01,159.0+9.0+0.78%20,100
2025-09-181,142.01,153.01,136.01,150.0+14.0+1.23%11,400
2025-09-171,140.01,144.01,135.01,136.0-13.0-1.13%11,700
2025-09-161,130.01,160.01,112.01,149.0+37.0+3.33%25,100
2025-09-121,165.01,170.01,112.01,112.0——32,500

直近120営業日分を表示