9270 バリュエンスホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,770	2,820	2,717	2,768	45,600	2,768
2019-12-27	2,775	2,825	2,745	2,766	77,500	2,766
2019-12-26	2,724	2,788	2,709	2,731	47,200	2,731
2019-12-25	2,766	2,766	2,676	2,701	66,300	2,701
2019-12-24	2,640	2,745	2,640	2,739	70,400	2,739
2019-12-23	2,770	2,800	2,640	2,652	143,400	2,652
2019-12-20	2,630	2,820	2,630	2,820	182,500	2,820
2019-12-19	2,553	2,646	2,547	2,621	54,400	2,621
2019-12-18	2,523	2,574	2,480	2,565	45,700	2,565
2019-12-17	2,567	2,640	2,488	2,530	143,900	2,530
2019-12-16	2,423	2,557	2,421	2,557	93,900	2,557
2019-12-13	2,526	2,537	2,386	2,405	140,300	2,405
2019-12-12	2,656	2,659	2,480	2,485	144,300	2,485
2019-12-11	2,692	2,760	2,657	2,683	87,200	2,683
2019-12-10	2,694	2,774	2,676	2,688	103,500	2,688
2019-12-09	2,744	2,744	2,581	2,694	158,100	2,694
2019-12-06	2,549	2,757	2,549	2,756	294,700	2,756
2019-12-05	2,350	2,595	2,350	2,542	314,700	2,542
2019-12-04	2,285	2,366	2,285	2,341	59,200	2,341
2019-12-03	2,222	2,359	2,221	2,335	73,000	2,335
2019-12-02	2,235	2,280	2,218	2,250	48,200	2,250
2019-11-29	2,360	2,360	2,250	2,258	101,700	2,258
2019-11-28	2,425	2,459	2,380	2,380	84,300	2,380
2019-11-27	2,326	2,477	2,318	2,456	168,900	2,456
2019-11-26	2,370	2,370	2,312	2,340	78,500	2,340
2019-11-25	2,285	2,372	2,285	2,357	100,800	2,357
2019-11-22	2,191	2,285	2,191	2,279	136,000	2,279
2019-11-21	2,177	2,191	2,130	2,171	33,200	2,171
2019-11-20	2,161	2,213	2,128	2,155	50,200	2,155
2019-11-19	2,160	2,220	2,157	2,200	61,300	2,200
2019-11-18	2,106	2,136	2,080	2,136	39,200	2,136
2019-11-15	2,102	2,140	2,072	2,117	35,000	2,117
2019-11-14	2,169	2,169	2,108	2,129	35,100	2,129
2019-11-13	2,210	2,210	2,107	2,143	102,900	2,143
2019-11-12	2,175	2,240	2,148	2,210	86,100	2,210
2019-11-11	2,123	2,176	2,123	2,159	46,800	2,159
2019-11-08	2,120	2,164	2,099	2,123	34,500	2,123
2019-11-07	2,129	2,141	2,066	2,080	57,500	2,080
2019-11-06	2,210	2,252	2,131	2,140	55,200	2,140
2019-11-05	2,150	2,210	2,150	2,189	36,100	2,189
2019-11-01	2,198	2,210	2,135	2,142	40,400	2,142
2019-10-31	2,112	2,220	2,111	2,218	74,500	2,218
2019-10-30	2,105	2,133	2,027	2,132	50,000	2,132
2019-10-29	2,166	2,173	2,083	2,094	58,900	2,094
2019-10-28	2,200	2,259	2,130	2,136	68,000	2,136
2019-10-25	2,200	2,240	2,109	2,190	98,700	2,190
2019-10-24	2,243	2,340	2,211	2,220	108,100	2,220
2019-10-23	2,397	2,400	2,202	2,212	170,900	2,212
2019-10-21	2,320	2,434	2,285	2,397	128,800	2,397
2019-10-18	2,399	2,490	2,217	2,300	312,700	2,300
2019-10-17	2,077	2,388	2,062	2,319	544,600	2,319
2019-10-16	2,127	2,127	1,980	2,127	586,400	2,127
2019-10-15	1,805	1,827	1,727	1,727	43,900	1,727
2019-10-11	1,891	1,891	1,784	1,827	51,100	1,827
2019-10-10	1,890	1,910	1,881	1,893	26,300	1,893
2019-10-09	1,850	1,890	1,850	1,884	19,700	1,884
2019-10-08	1,851	1,859	1,831	1,848	16,400	1,848
2019-10-07	1,813	1,846	1,767	1,833	24,500	1,833
2019-10-04	1,820	1,859	1,812	1,828	19,200	1,828
2019-10-03	1,787	1,834	1,774	1,820	28,300	1,820
2019-10-02	1,805	1,811	1,780	1,800	19,800	1,800
2019-10-01	1,800	1,856	1,785	1,842	42,700	1,842
2019-09-30	1,730	1,774	1,707	1,764	30,200	1,764
2019-09-27	1,697	1,701	1,660	1,697	18,000	1,697
2019-09-26	1,711	1,740	1,697	1,697	29,300	1,697
2019-09-25	1,744	1,745	1,695	1,710	35,100	1,710
2019-09-24	1,650	1,730	1,650	1,723	35,600	1,723
2019-09-20	1,627	1,650	1,624	1,627	19,100	1,627
2019-09-19	1,607	1,638	1,600	1,631	45,600	1,631
2019-09-18	1,598	1,625	1,582	1,584	18,300	1,584
2019-09-17	1,532	1,598	1,530	1,598	27,900	1,598
2019-09-13	1,605	1,605	1,530	1,565	61,700	1,565
2019-09-12	1,581	1,615	1,575	1,603	28,600	1,603
2019-09-11	1,600	1,607	1,582	1,597	21,700	1,597
2019-09-10	1,610	1,620	1,592	1,609	16,200	1,609
2019-09-09	1,620	1,625	1,583	1,610	13,200	1,610
2019-09-06	1,614	1,630	1,610	1,611	11,500	1,611
2019-09-05	1,619	1,666	1,601	1,620	46,600	1,620
2019-09-04	1,625	1,625	1,580	1,620	30,900	1,620
2019-09-03	1,625	1,663	1,620	1,630	12,100	1,630
2019-09-02	1,671	1,689	1,643	1,644	15,900	1,644
2019-08-30	1,651	1,709	1,651	1,670	34,300	1,670
2019-08-29	1,687	1,720	1,625	1,653	25,700	1,653
2019-08-28	3,490	3,520	3,410	3,425	15,200	1,712.50
2019-08-27	3,585	3,600	3,545	3,560	6,200	1,780
2019-08-26	3,550	3,610	3,525	3,595	7,900	1,797.50
2019-08-23	3,675	3,675	3,585	3,605	8,900	1,802.50
2019-08-22	3,715	3,715	3,615	3,615	6,300	1,807.50
2019-08-21	3,700	3,770	3,680	3,680	8,800	1,840
2019-08-20	3,650	3,710	3,650	3,705	9,500	1,852.50
2019-08-19	3,710	3,830	3,660	3,660	9,900	1,830
2019-08-16	3,620	3,725	3,615	3,710	6,600	1,855
2019-08-15	3,585	3,700	3,550	3,655	18,900	1,827.50
2019-08-14	3,775	3,775	3,635	3,750	14,900	1,875
2019-08-13	3,710	3,875	3,710	3,775	8,400	1,887.50
2019-08-09	3,895	3,950	3,830	3,830	11,100	1,915
2019-08-08	4,045	4,045	3,900	3,905	10,400	1,952.50
2019-08-07	3,950	4,070	3,860	3,975	50,100	1,987.50
2019-08-06	3,600	3,710	3,575	3,680	17,200	1,840
2019-08-05	3,920	3,990	3,700	3,765	19,200	1,882.50
2019-08-02	3,955	4,165	3,885	4,060	32,600	2,030
2019-08-01	3,795	4,000	3,695	3,955	33,000	1,977.50
2019-07-31	3,655	3,845	3,635	3,750	20,400	1,875
2019-07-30	3,795	3,815	3,510	3,655	44,200	1,827.50
2019-07-29	3,895	3,950	3,815	3,825	8,300	1,912.50
2019-07-26	3,970	3,970	3,875	3,895	6,900	1,947.50
2019-07-25	3,985	4,000	3,920	3,970	11,600	1,985
2019-07-24	4,030	4,030	3,885	3,935	17,300	1,967.50
2019-07-23	3,995	4,140	3,965	3,970	21,700	1,985
2019-07-22	3,915	3,995	3,830	3,960	20,700	1,980
2019-07-19	3,865	4,120	3,865	3,990	58,200	1,995
2019-07-18	3,930	3,945	3,735	3,845	100,000	1,922.50
2019-07-17	3,820	4,310	3,805	4,055	99,100	2,027.50
2019-07-16	4,290	4,325	3,940	3,940	130,200	1,970
2019-07-12	4,530	4,755	4,450	4,640	81,300	2,320
2019-07-11	4,605	4,620	4,385	4,525	63,000	2,262.50
2019-07-10	4,580	4,670	4,535	4,605	70,300	2,302.50
2019-07-09	4,500	4,610	4,500	4,575	45,800	2,287.50
2019-07-08	4,530	4,675	4,355	4,510	88,200	2,255
2019-07-05	4,525	4,605	4,380	4,480	66,700	2,240
2019-07-04	4,305	4,610	4,305	4,545	146,000	2,272.50
2019-07-03	3,850	4,370	3,800	4,300	131,300	2,150
2019-07-02	3,770	3,985	3,750	3,820	64,100	1,910
2019-07-01	3,435	3,895	3,430	3,815	103,400	1,907.50
2019-06-28	3,485	3,485	3,345	3,375	47,000	1,687.50
2019-06-27	3,495	3,505	3,440	3,445	35,800	1,722.50
2019-06-26	3,505	3,520	3,485	3,495	13,700	1,747.50
2019-06-25	3,575	3,595	3,455	3,485	30,800	1,742.50
2019-06-24	3,575	3,595	3,510	3,535	20,400	1,767.50
2019-06-21	3,505	3,640	3,500	3,525	44,700	1,762.50
2019-06-20	3,500	3,515	3,450	3,490	22,600	1,745
2019-06-19	3,525	3,540	3,490	3,500	20,000	1,750
2019-06-18	3,530	3,570	3,480	3,530	20,900	1,765
2019-06-17	3,525	3,550	3,485	3,525	16,400	1,762.50
2019-06-14	3,580	3,580	3,515	3,550	10,800	1,775
2019-06-13	3,555	3,575	3,495	3,510	17,000	1,755
2019-06-12	3,595	3,640	3,560	3,580	17,200	1,790
2019-06-11	3,570	3,645	3,550	3,590	14,900	1,795
2019-06-10	3,510	3,580	3,470	3,570	18,600	1,785
2019-06-07	3,555	3,565	3,485	3,500	21,500	1,750
2019-06-06	3,605	3,670	3,555	3,580	13,900	1,790
2019-06-05	3,525	3,635	3,505	3,610	16,300	1,805
2019-06-04	3,545	3,545	3,480	3,505	12,700	1,752.50
2019-06-03	3,615	3,630	3,455	3,495	21,000	1,747.50
2019-05-31	3,715	3,775	3,610	3,700	31,400	1,850
2019-05-30	3,640	3,715	3,610	3,680	22,200	1,840
2019-05-29	3,665	3,665	3,590	3,600	9,400	1,800
2019-05-28	3,595	3,700	3,595	3,670	19,000	1,835
2019-05-27	3,550	3,595	3,460	3,595	25,000	1,797.50
2019-05-24	3,520	3,540	3,420	3,500	28,300	1,750
2019-05-23	3,545	3,740	3,530	3,545	32,300	1,772.50
2019-05-22	3,530	3,595	3,475	3,530	31,100	1,765
2019-05-21	3,585	3,640	3,510	3,515	23,200	1,757.50
2019-05-20	3,580	3,715	3,575	3,585	22,400	1,792.50
2019-05-17	3,530	3,700	3,460	3,640	64,800	1,820
2019-05-16	3,735	3,735	3,440	3,600	92,700	1,800
2019-05-15	3,985	4,030	3,770	3,805	55,200	1,902.50
2019-05-14	3,925	4,075	3,920	4,000	16,200	2,000
2019-05-13	3,985	4,210	3,980	4,135	54,200	2,067.50
2019-05-10	4,110	4,180	3,940	4,005	32,600	2,002.50
2019-05-09	4,220	4,255	4,075	4,095	59,300	2,047.50
2019-05-08	4,305	4,415	4,185	4,285	54,800	2,142.50
2019-05-07	4,305	4,510	4,305	4,345	37,200	2,172.50
2019-04-26	4,765	4,870	4,330	4,515	98,600	2,257.50
2019-04-25	4,450	4,955	4,450	4,905	81,500	2,452.50
2019-04-24	4,275	4,580	4,260	4,535	43,400	2,267.50
2019-04-23	4,320	4,430	4,230	4,345	17,700	2,172.50
2019-04-22	4,500	4,600	4,355	4,390	37,500	2,195
2019-04-19	4,085	4,870	4,075	4,650	98,900	2,325
2019-04-18	4,365	4,400	4,165	4,175	26,800	2,087.50
2019-04-17	4,550	4,550	4,425	4,435	19,400	2,217.50
2019-04-16	4,550	4,585	4,480	4,540	29,300	2,270
2019-04-15	4,600	4,605	4,530	4,600	59,500	2,300
2019-04-12	5,000	5,010	4,405	4,725	130,000	2,362.50
2019-04-11	4,950	5,100	4,915	5,080	23,500	2,540
2019-04-10	4,890	4,990	4,885	4,915	16,000	2,457.50
2019-04-09	5,060	5,060	4,935	4,960	17,900	2,480
2019-04-08	5,050	5,070	4,935	5,020	8,300	2,510
2019-04-05	5,000	5,060	4,940	5,030	8,500	2,515
2019-04-04	4,950	5,030	4,915	4,975	14,800	2,487.50
2019-04-03	5,070	5,070	4,900	4,945	14,400	2,472.50
2019-04-02	4,945	5,080	4,805	5,070	40,500	2,535
2019-04-01	5,100	5,120	4,865	4,890	41,600	2,445
2019-03-29	4,950	5,100	4,865	5,100	23,500	2,550
2019-03-28	4,900	4,905	4,720	4,890	21,100	2,445
2019-03-27	4,920	4,970	4,895	4,905	8,500	2,452.50
2019-03-26	4,730	4,980	4,730	4,920	29,100	2,460
2019-03-25	4,790	4,800	4,665	4,730	27,200	2,365
2019-03-22	4,950	4,995	4,845	4,930	17,800	2,465
2019-03-20	5,070	5,070	4,920	4,920	24,700	2,460
2019-03-19	5,020	5,110	4,900	5,080	37,100	2,540
2019-03-18	5,100	5,100	5,010	5,020	24,500	2,510
2019-03-15	5,090	5,100	5,040	5,100	30,100	2,550
2019-03-14	5,200	5,200	5,100	5,120	20,600	2,560
2019-03-13	5,170	5,210	5,150	5,190	35,400	2,595
2019-03-12	5,200	5,220	5,120	5,150	22,600	2,575
2019-03-11	5,270	5,270	5,130	5,210	14,400	2,605
2019-03-08	5,290	5,290	5,120	5,270	33,900	2,635
2019-03-07	5,410	5,450	5,340	5,350	28,400	2,675
2019-03-06	5,500	5,550	5,420	5,450	22,000	2,725
2019-03-05	5,590	5,630	5,530	5,580	20,000	2,790
2019-03-04	5,750	5,770	5,620	5,660	31,700	2,830
2019-03-01	5,800	5,850	5,700	5,750	11,500	2,875
2019-02-28	5,980	6,080	5,800	5,800	19,500	2,900
2019-02-27	5,920	6,100	5,830	6,040	21,400	3,020
2019-02-26	6,050	6,220	5,880	5,960	38,600	2,980
2019-02-25	5,690	5,950	5,690	5,880	55,600	2,940
2019-02-22	5,810	5,880	5,620	5,630	30,200	2,815
2019-02-21	5,870	5,900	5,730	5,850	27,700	2,925
2019-02-20	5,970	6,000	5,820	5,900	32,300	2,950
2019-02-19	6,080	6,080	5,960	5,970	30,800	2,985
2019-02-18	6,100	6,110	5,920	6,020	30,600	3,010
2019-02-15	6,100	6,110	6,010	6,050	22,900	3,025
2019-02-14	6,370	6,400	6,150	6,200	28,200	3,100
2019-02-13	6,650	6,650	6,410	6,420	33,200	3,210
2019-02-12	6,750	6,750	6,470	6,740	12,100	3,370
2019-02-08	6,450	6,750	6,320	6,650	17,800	3,325
2019-02-07	6,820	6,850	6,490	6,580	22,200	3,290
2019-02-06	7,000	7,150	6,660	6,720	44,700	3,360
2019-02-05	6,680	7,000	6,650	6,880	43,200	3,440
2019-02-04	6,400	6,660	6,400	6,580	36,700	3,290
2019-02-01	6,440	6,660	6,410	6,440	26,300	3,220
2019-01-31	6,180	6,550	6,130	6,490	57,900	3,245
2019-01-30	5,870	6,200	5,870	6,170	43,800	3,085
2019-01-29	5,780	6,040	5,610	5,970	39,600	2,985
2019-01-28	5,960	6,130	5,830	5,830	53,700	2,915
2019-01-25	5,650	5,970	5,560	5,860	57,000	2,930
2019-01-24	5,440	5,800	5,420	5,700	67,500	2,850
2019-01-23	5,390	5,450	5,310	5,410	28,500	2,705
2019-01-22	5,450	5,490	5,260	5,310	38,200	2,655
2019-01-21	5,490	5,550	5,370	5,440	77,100	2,720
2019-01-18	5,250	5,440	5,220	5,340	80,200	2,670
2019-01-17	5,460	5,520	5,190	5,220	75,200	2,610
2019-01-16	5,080	5,470	5,060	5,430	83,000	2,715
2019-01-15	5,630	5,750	5,380	5,380	95,900	2,690
2019-01-11	6,020	6,440	5,980	6,380	30,700	3,190
2019-01-10	6,020	6,160	5,850	6,020	30,300	3,010
2019-01-09	6,470	6,470	6,080	6,090	46,200	3,045
2019-01-08	6,670	6,740	6,490	6,520	16,200	3,260
2019-01-07	6,600	6,740	6,490	6,600	14,600	3,300
2019-01-04	6,500	6,610	6,330	6,460	15,500	3,230

分割・併合履歴： [2019-08-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31