【34002】バーチャルトレードジャパン カテゴリ：WEBサービス
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
95件中1～50件を表示しています。
| 株価時系列データ [週間] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2025/10/20 |
300
| 400 |
300 |
400 |
14,860 |
400 |
| 2025/10/13 |
32
| 32 |
32 |
32 |
1 |
32 |
| 2025/10/6 |
3
| 3 |
3 |
3 |
745 |
3 |
| 2025/9/29 |
1,700
| 1,700 |
550 |
550 |
490 |
550 |
| 2025/9/22 |
7,100
| 7,100 |
4,100 |
4,100 |
292 |
4,100 |
| 2025/9/15 |
6,100
| 6,100 |
6,100 |
6,100 |
80 |
6,100 |
| 2025/9/8 |
5,100
| 5,100 |
5,100 |
5,100 |
80 |
5,100 |
| 2025/9/1 |
3,700
| 3,700 |
3,700 |
3,700 |
1 |
3,700 |
| 2025/8/25 |
4,400
| 4,400 |
3,000 |
3,000 |
155 |
3,000 |
| 2025/8/18 |
3,700
| 4,400 |
3,700 |
4,400 |
50 |
4,400 |
| 2025/8/11 |
1,600
| 2,000 |
1,600 |
2,000 |
7 |
2,000 |
| 2025/8/4 |
500
| 500 |
500 |
500 |
400 |
500 |
| 2025/7/28 |
893
| 893 |
893 |
893 |
9 |
893 |
| 2025/7/21 |
2,310
| 2,560 |
2,060 |
2,560 |
30 |
2,560 |
| 2025/7/14 |
2,060
| 2,060 |
2,060 |
2,060 |
10 |
2,060 |
| 2025/7/7 |
2,560
| 2,560 |
2,060 |
2,060 |
20 |
2,060 |
| 2025/6/30 |
2,060
| 2,060 |
2,060 |
2,060 |
10 |
2,060 |
| 2025/6/23 |
2,060
| 2,060 |
2,060 |
2,060 |
10 |
2,060 |
| 2025/6/16 |
3,000
| 3,000 |
2,060 |
2,060 |
181 |
2,060 |
| 2025/6/9 |
3,075
| 3,075 |
2,573 |
2,573 |
15 |
2,573 |
| 2025/6/2 |
2,560
| 3,700 |
2,560 |
2,571 |
133 |
2,571 |
| 2025/5/26 |
3,960
| 3,960 |
3,260 |
3,260 |
26 |
3,260 |
| 2025/5/19 |
4,660
| 4,660 |
4,660 |
4,660 |
1 |
4,660 |
| 2025/5/12 |
8,660
| 10,160 |
8,660 |
10,160 |
20 |
10,160 |
| 2025/5/5 |
7,160
| 7,160 |
7,160 |
7,160 |
590 |
7,160 |
| 2025/4/28 |
5,160
| 7,160 |
5,160 |
7,160 |
20 |
7,160 |
| 2025/4/21 |
1,052
| 1,052 |
1,052 |
1,052 |
1 |
1,052 |
| 2025/4/14 |
1,150
| 1,150 |
1,100 |
1,100 |
385 |
1,100 |
| 2025/4/7 |
1,500
| 1,500 |
1,500 |
1,500 |
100 |
1,500 |
| 2025/3/31 |
2,000
| 2,000 |
2,000 |
2,000 |
1 |
2,000 |
| 2025/3/24 |
2,100
| 2,100 |
2,100 |
2,100 |
50 |
2,100 |
| 2025/3/17 |
2,000
| 2,208 |
2,000 |
2,208 |
53 |
2,208 |
| 2025/3/10 |
2,100
| 2,100 |
1,600 |
1,600 |
101 |
1,600 |
| 2025/3/3 |
1,100
| 1,700 |
1,100 |
1,700 |
202 |
1,700 |
| 2025/2/24 |
1,300
| 1,400 |
1,300 |
1,400 |
5,007 |
1,400 |
| 2025/2/17 |
850
| 1,000 |
850 |
1,000 |
2 |
1,000 |
| 2025/2/10 |
600
| 600 |
600 |
600 |
1 |
600 |
| 2025/2/3 |
900
| 900 |
900 |
900 |
1 |
900 |
| 2025/1/27 |
550
| 550 |
550 |
550 |
1,030 |
550 |
| 2025/1/20 |
450
| 450 |
450 |
450 |
86 |
450 |
| 2025/1/13 |
400
| 400 |
370 |
370 |
302 |
370 |
| 2025/1/6 |
550
| 550 |
450 |
450 |
1,253 |
450 |
| 2024/12/30 |
850
| 850 |
700 |
700 |
209 |
700 |
| 2024/12/23 |
1,150
| 1,150 |
1,150 |
1,150 |
95 |
1,150 |
| 2024/12/16 |
1,800
| 1,800 |
1,800 |
1,800 |
6 |
1,800 |
| 2024/12/9 |
1,000
| 1,000 |
1,000 |
1,000 |
2 |
1,000 |
| 2024/12/2 |
1,125
| 1,200 |
1,125 |
1,200 |
351 |
1,200 |
| 2024/11/25 |
750
| 750 |
750 |
750 |
15 |
750 |
| 2024/11/18 |
1,025
| 1,025 |
1,025 |
1,025 |
1 |
1,025 |
| 2024/11/11 |
550
| 900 |
550 |
900 |
10 |
900 |
|
|
| ブログパーツ |
|
|
