9238 バリュークリエーション(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,220 | 1,220 | 1,077 | 1,147 | 63,700 | 1,147 |
| 2025-04-03 | 1,200 | 1,290 | 1,180 | 1,280 | 62,400 | 1,280 |
| 2025-04-02 | 1,341 | 1,376 | 1,261 | 1,262 | 73,400 | 1,262 |
| 2025-04-01 | 1,418 | 1,517 | 1,316 | 1,351 | 218,900 | 1,351 |
| 2025-03-31 | 1,308 | 1,478 | 1,256 | 1,448 | 315,400 | 1,448 |
| 2025-03-28 | 1,213 | 1,465 | 1,212 | 1,384 | 1,258,600 | 1,384 |
| 2025-03-27 | 1,241 | 1,342 | 1,185 | 1,223 | 256,700 | 1,223 |
| 2025-03-26 | 1,309 | 1,399 | 1,260 | 1,279 | 473,000 | 1,279 |
| 2025-03-25 | 1,280 | 1,345 | 1,251 | 1,268 | 123,200 | 1,268 |
| 2025-03-24 | 1,320 | 1,389 | 1,270 | 1,310 | 379,800 | 1,310 |
| 2025-03-21 | 1,700 | 1,978 | 1,380 | 1,397 | 2,521,700 | 1,397 |
| 2025-03-19 | 1,415 | 1,608 | 1,410 | 1,608 | 1,246,900 | 1,608 |
| 2025-03-18 | 1,433 | 1,680 | 1,270 | 1,308 | 1,734,700 | 1,308 |
| 2025-03-17 | 1,504 | 1,666 | 1,350 | 1,392 | 1,087,900 | 1,392 |
| 2025-03-14 | 1,114 | 1,414 | 1,060 | 1,414 | 805,200 | 1,414 |
| 2025-03-13 | 1,114 | 1,114 | 1,087 | 1,114 | 104,200 | 1,114 |
| 2025-03-12 | 954 | 964 | 954 | 964 | 2,400 | 964 |
| 2025-03-11 | 961 | 964 | 956 | 960 | 4,900 | 960 |
| 2025-03-10 | 969 | 970 | 964 | 964 | 4,400 | 964 |
| 2025-03-07 | 968 | 979 | 968 | 969 | 1,800 | 969 |
| 2025-03-06 | 973 | 980 | 973 | 974 | 2,600 | 974 |
| 2025-03-05 | 973 | 979 | 970 | 979 | 700 | 979 |
| 2025-03-04 | 970 | 978 | 965 | 978 | 2,800 | 978 |
| 2025-03-03 | 973 | 975 | 960 | 975 | 6,300 | 975 |
| 2025-02-28 | 970 | 989 | 968 | 988 | 7,300 | 988 |
| 2025-02-27 | 971 | 999 | 969 | 980 | 14,500 | 980 |
| 2025-02-26 | 1,028 | 1,037 | 1,017 | 1,037 | 9,100 | 1,037 |
| 2025-02-25 | 1,016 | 1,031 | 1,013 | 1,027 | 5,600 | 1,027 |
| 2025-02-21 | 1,009 | 1,015 | 1,008 | 1,015 | 3,500 | 1,015 |
| 2025-02-20 | 1,018 | 1,018 | 1,010 | 1,010 | 3,500 | 1,010 |
| 2025-02-19 | 1,013 | 1,018 | 1,013 | 1,018 | 2,100 | 1,018 |
| 2025-02-18 | 1,017 | 1,020 | 1,010 | 1,018 | 3,700 | 1,018 |
| 2025-02-17 | 1,029 | 1,030 | 1,020 | 1,023 | 5,100 | 1,023 |
| 2025-02-14 | 1,032 | 1,033 | 1,028 | 1,029 | 2,000 | 1,029 |
| 2025-02-13 | 1,032 | 1,033 | 1,026 | 1,028 | 4,200 | 1,028 |
| 2025-02-12 | 1,031 | 1,034 | 1,026 | 1,027 | 3,600 | 1,027 |
| 2025-02-10 | 1,026 | 1,030 | 1,026 | 1,026 | 1,000 | 1,026 |
| 2025-02-07 | 1,026 | 1,030 | 1,024 | 1,025 | 1,900 | 1,025 |
| 2025-02-06 | 1,029 | 1,030 | 1,022 | 1,030 | 2,000 | 1,030 |
| 2025-02-05 | 1,022 | 1,025 | 1,020 | 1,022 | 1,100 | 1,022 |
| 2025-02-04 | 1,029 | 1,029 | 1,020 | 1,022 | 2,500 | 1,022 |
| 2025-02-03 | 1,024 | 1,028 | 1,018 | 1,026 | 2,000 | 1,026 |
| 2025-01-31 | 1,027 | 1,030 | 1,024 | 1,030 | 1,700 | 1,030 |
| 2025-01-30 | 1,011 | 1,025 | 1,011 | 1,025 | 2,000 | 1,025 |
| 2025-01-29 | 1,016 | 1,021 | 1,006 | 1,016 | 3,900 | 1,016 |
| 2025-01-28 | 1,009 | 1,021 | 1,006 | 1,006 | 2,400 | 1,006 |
| 2025-01-27 | 1,002 | 1,008 | 1,002 | 1,008 | 1,800 | 1,008 |
| 2025-01-24 | 1,002 | 1,004 | 998 | 999 | 2,600 | 999 |
| 2025-01-23 | 1,000 | 1,004 | 1,000 | 1,001 | 3,100 | 1,001 |
| 2025-01-22 | 1,002 | 1,004 | 1,000 | 1,002 | 1,700 | 1,002 |
| 2025-01-21 | 1,004 | 1,006 | 1,003 | 1,005 | 1,400 | 1,005 |
| 2025-01-20 | 1,002 | 1,004 | 1,000 | 1,003 | 1,000 | 1,003 |
| 2025-01-17 | 999 | 999 | 998 | 999 | 1,300 | 999 |
| 2025-01-16 | 1,000 | 1,001 | 998 | 999 | 2,000 | 999 |
| 2025-01-15 | 1,010 | 1,010 | 995 | 999 | 7,500 | 999 |
| 2025-01-14 | 1,019 | 1,028 | 1,010 | 1,020 | 3,800 | 1,020 |
| 2025-01-10 | 1,017 | 1,023 | 1,016 | 1,022 | 2,100 | 1,022 |
| 2025-01-09 | 1,029 | 1,032 | 1,016 | 1,032 | 3,600 | 1,032 |
| 2025-01-08 | 1,030 | 1,036 | 1,029 | 1,032 | 2,800 | 1,032 |
| 2025-01-07 | 1,025 | 1,034 | 1,022 | 1,029 | 2,000 | 1,029 |
| 2025-01-06 | 1,017 | 1,030 | 1,016 | 1,022 | 4,900 | 1,022 |
分割・併合履歴 ： なし