- 2024年
- 2023年
9238 バリュークリエーション(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 993 | 996 | 992 | 992 | 2,200 | 992 |
| 2024-11-20 | 1,004 | 1,004 | 987 | 991 | 3,100 | 991 |
| 2024-11-19 | 986 | 999 | 984 | 998 | 3,800 | 998 |
| 2024-11-18 | 984 | 997 | 983 | 983 | 3,400 | 983 |
| 2024-11-15 | 988 | 997 | 984 | 984 | 2,700 | 984 |
| 2024-11-14 | 999 | 1,003 | 990 | 990 | 3,800 | 990 |
| 2024-11-13 | 1,005 | 1,005 | 999 | 999 | 2,100 | 999 |
| 2024-11-12 | 1,003 | 1,004 | 1,000 | 1,001 | 2,400 | 1,001 |
| 2024-11-11 | 1,005 | 1,008 | 1,002 | 1,002 | 3,600 | 1,002 |
| 2024-11-08 | 1,014 | 1,019 | 1,000 | 1,019 | 3,600 | 1,019 |
| 2024-11-07 | 1,014 | 1,015 | 1,005 | 1,013 | 2,800 | 1,013 |
| 2024-11-06 | 1,005 | 1,012 | 998 | 1,010 | 2,700 | 1,010 |
| 2024-11-05 | 999 | 1,014 | 999 | 1,005 | 1,200 | 1,005 |
| 2024-11-01 | 1,001 | 1,013 | 999 | 999 | 2,100 | 999 |
| 2024-10-31 | 997 | 1,009 | 994 | 1,004 | 2,400 | 1,004 |
| 2024-10-30 | 987 | 1,004 | 983 | 1,004 | 7,200 | 1,004 |
| 2024-10-29 | 984 | 998 | 984 | 987 | 2,100 | 987 |
| 2024-10-28 | 979 | 1,000 | 979 | 999 | 4,400 | 999 |
| 2024-10-25 | 980 | 981 | 974 | 974 | 2,900 | 974 |
| 2024-10-24 | 987 | 988 | 980 | 980 | 4,600 | 980 |
| 2024-10-23 | 998 | 999 | 991 | 993 | 1,800 | 993 |
| 2024-10-22 | 999 | 999 | 986 | 998 | 1,300 | 998 |
| 2024-10-21 | 993 | 999 | 974 | 999 | 3,900 | 999 |
| 2024-10-18 | 997 | 1,009 | 973 | 973 | 10,000 | 973 |
| 2024-10-17 | 1,005 | 1,007 | 996 | 996 | 7,600 | 996 |
| 2024-10-16 | 1,001 | 1,030 | 997 | 999 | 32,800 | 999 |
| 2024-10-15 | 1,074 | 1,083 | 1,048 | 1,082 | 9,900 | 1,082 |
| 2024-10-11 | 1,050 | 1,066 | 1,048 | 1,048 | 4,000 | 1,048 |
| 2024-10-10 | 1,079 | 1,079 | 1,052 | 1,052 | 3,500 | 1,052 |
| 2024-10-09 | 1,061 | 1,074 | 1,049 | 1,073 | 3,200 | 1,073 |
| 2024-10-08 | 1,067 | 1,076 | 1,041 | 1,053 | 5,200 | 1,053 |
| 2024-10-07 | 1,091 | 1,091 | 1,048 | 1,078 | 5,000 | 1,078 |
| 2024-10-04 | 1,093 | 1,093 | 1,067 | 1,084 | 5,600 | 1,084 |
| 2024-10-03 | 1,092 | 1,104 | 1,071 | 1,085 | 18,300 | 1,085 |
| 2024-10-02 | 1,065 | 1,079 | 1,048 | 1,079 | 7,500 | 1,079 |
| 2024-10-01 | 1,050 | 1,070 | 1,046 | 1,069 | 4,600 | 1,069 |
| 2024-09-30 | 1,020 | 1,055 | 1,011 | 1,055 | 6,900 | 1,055 |
| 2024-09-27 | 1,017 | 1,036 | 1,013 | 1,023 | 5,800 | 1,023 |
| 2024-09-26 | 1,027 | 1,027 | 1,015 | 1,017 | 2,200 | 1,017 |
| 2024-09-25 | 1,013 | 1,029 | 1,009 | 1,017 | 3,800 | 1,017 |
| 2024-09-24 | 1,023 | 1,023 | 1,000 | 1,013 | 3,800 | 1,013 |
| 2024-09-20 | 1,020 | 1,027 | 1,015 | 1,016 | 4,200 | 1,016 |
| 2024-09-19 | 994 | 1,014 | 994 | 1,014 | 5,900 | 1,014 |
| 2024-09-18 | 996 | 1,007 | 989 | 996 | 3,000 | 996 |
| 2024-09-17 | 1,008 | 1,008 | 981 | 981 | 3,700 | 981 |
| 2024-09-13 | 1,000 | 1,000 | 980 | 998 | 5,000 | 998 |
| 2024-09-12 | 973 | 1,004 | 973 | 993 | 12,300 | 993 |
| 2024-09-11 | 1,005 | 1,005 | 963 | 971 | 11,800 | 971 |
| 2024-09-10 | 1,004 | 1,009 | 991 | 1,002 | 4,300 | 1,002 |
| 2024-09-09 | 990 | 999 | 966 | 986 | 18,500 | 986 |
| 2024-09-06 | 1,019 | 1,020 | 992 | 1,007 | 18,700 | 1,007 |
| 2024-09-05 | 995 | 1,021 | 993 | 1,007 | 10,000 | 1,007 |
| 2024-09-04 | 1,011 | 1,024 | 993 | 1,000 | 23,200 | 1,000 |
| 2024-09-03 | 1,042 | 1,063 | 1,039 | 1,040 | 17,300 | 1,040 |
| 2024-09-02 | 1,106 | 1,106 | 1,040 | 1,040 | 40,700 | 1,040 |
| 2024-08-30 | 1,136 | 1,146 | 1,096 | 1,110 | 32,500 | 1,110 |
| 2024-08-29 | 1,120 | 1,244 | 1,116 | 1,153 | 113,400 | 1,153 |
| 2024-08-28 | 1,281 | 1,284 | 1,261 | 1,270 | 31,500 | 1,270 |
| 2024-08-27 | 1,275 | 1,279 | 1,261 | 1,277 | 16,700 | 1,277 |
| 2024-08-26 | 1,262 | 1,276 | 1,249 | 1,262 | 18,300 | 1,262 |
| 2024-08-23 | 1,241 | 1,252 | 1,239 | 1,242 | 6,600 | 1,242 |
| 2024-08-22 | 1,265 | 1,275 | 1,235 | 1,235 | 10,000 | 1,235 |
| 2024-08-21 | 1,250 | 1,264 | 1,246 | 1,255 | 4,400 | 1,255 |
| 2024-08-20 | 1,265 | 1,288 | 1,240 | 1,265 | 13,200 | 1,265 |
| 2024-08-19 | 1,249 | 1,268 | 1,240 | 1,265 | 9,100 | 1,265 |
| 2024-08-16 | 1,230 | 1,250 | 1,225 | 1,250 | 7,400 | 1,250 |
| 2024-08-15 | 1,223 | 1,238 | 1,218 | 1,228 | 6,800 | 1,228 |
| 2024-08-14 | 1,201 | 1,223 | 1,189 | 1,223 | 7,700 | 1,223 |
| 2024-08-13 | 1,139 | 1,191 | 1,137 | 1,183 | 11,300 | 1,183 |
| 2024-08-09 | 1,159 | 1,159 | 1,112 | 1,122 | 9,800 | 1,122 |
| 2024-08-08 | 1,120 | 1,140 | 1,080 | 1,132 | 12,100 | 1,132 |
| 2024-08-07 | 1,075 | 1,178 | 1,075 | 1,112 | 31,000 | 1,112 |
| 2024-08-06 | 955 | 1,060 | 955 | 1,060 | 22,800 | 1,060 |
| 2024-08-05 | 1,088 | 1,106 | 908 | 910 | 62,700 | 910 |
| 2024-08-02 | 1,237 | 1,248 | 1,154 | 1,158 | 27,700 | 1,158 |
| 2024-08-01 | 1,291 | 1,310 | 1,250 | 1,265 | 12,600 | 1,265 |
| 2024-07-31 | 1,303 | 1,306 | 1,280 | 1,287 | 10,100 | 1,287 |
| 2024-07-30 | 1,301 | 1,329 | 1,288 | 1,303 | 16,500 | 1,303 |
| 2024-07-29 | 1,286 | 1,310 | 1,271 | 1,305 | 18,300 | 1,305 |
| 2024-07-26 | 1,265 | 1,297 | 1,265 | 1,267 | 19,200 | 1,267 |
| 2024-07-25 | 1,251 | 1,295 | 1,250 | 1,268 | 23,600 | 1,268 |
| 2024-07-24 | 1,309 | 1,309 | 1,250 | 1,268 | 20,500 | 1,268 |
| 2024-07-23 | 1,275 | 1,313 | 1,275 | 1,281 | 21,000 | 1,281 |
| 2024-07-22 | 1,265 | 1,305 | 1,246 | 1,278 | 39,800 | 1,278 |
| 2024-07-19 | 1,216 | 1,245 | 1,210 | 1,231 | 16,000 | 1,231 |
| 2024-07-18 | 1,205 | 1,215 | 1,195 | 1,203 | 14,200 | 1,203 |
| 2024-07-17 | 1,215 | 1,225 | 1,201 | 1,202 | 26,400 | 1,202 |
| 2024-07-16 | 1,212 | 1,225 | 1,156 | 1,202 | 111,200 | 1,202 |
| 2024-07-12 | 1,293 | 1,345 | 1,277 | 1,297 | 75,000 | 1,297 |
| 2024-07-11 | 1,283 | 1,316 | 1,250 | 1,293 | 86,700 | 1,293 |
| 2024-07-10 | 1,286 | 1,329 | 1,270 | 1,276 | 180,700 | 1,276 |
| 2024-07-09 | 1,395 | 1,396 | 1,250 | 1,275 | 1,013,600 | 1,275 |
| 2024-07-08 | 1,119 | 1,234 | 1,076 | 1,096 | 498,300 | 1,096 |
| 2024-07-05 | 1,150 | 1,235 | 1,080 | 1,116 | 563,900 | 1,116 |
| 2024-07-04 | 1,040 | 1,308 | 1,021 | 1,270 | 1,861,600 | 1,270 |
| 2024-07-03 | 1,006 | 1,014 | 995 | 1,008 | 6,300 | 1,008 |
| 2024-07-02 | 1,010 | 1,010 | 993 | 1,010 | 3,400 | 1,010 |
| 2024-07-01 | 1,008 | 1,019 | 992 | 1,012 | 10,000 | 1,012 |
| 2024-06-28 | 1,002 | 1,009 | 993 | 993 | 4,700 | 993 |
| 2024-06-27 | 996 | 1,031 | 991 | 1,009 | 11,800 | 1,009 |
| 2024-06-26 | 983 | 1,010 | 983 | 1,007 | 14,600 | 1,007 |
| 2024-06-25 | 978 | 986 | 964 | 978 | 8,200 | 978 |
| 2024-06-24 | 957 | 981 | 957 | 978 | 9,500 | 978 |
| 2024-06-21 | 967 | 992 | 955 | 957 | 23,600 | 957 |
| 2024-06-20 | 1,000 | 1,000 | 960 | 977 | 13,600 | 977 |
| 2024-06-19 | 989 | 999 | 983 | 983 | 6,300 | 983 |
| 2024-06-18 | 986 | 1,001 | 986 | 989 | 3,300 | 989 |
| 2024-06-17 | 991 | 1,013 | 978 | 986 | 12,500 | 986 |
| 2024-06-14 | 993 | 1,019 | 983 | 996 | 3,700 | 996 |
| 2024-06-13 | 1,024 | 1,048 | 1,003 | 1,003 | 16,000 | 1,003 |
| 2024-06-12 | 983 | 1,029 | 983 | 1,024 | 28,600 | 1,024 |
| 2024-06-11 | 984 | 989 | 979 | 985 | 2,300 | 985 |
| 2024-06-10 | 960 | 985 | 957 | 984 | 4,200 | 984 |
| 2024-06-07 | 955 | 965 | 954 | 956 | 5,400 | 956 |
| 2024-06-06 | 973 | 980 | 961 | 961 | 4,600 | 961 |
| 2024-06-05 | 991 | 994 | 971 | 971 | 4,500 | 971 |
| 2024-06-04 | 970 | 994 | 960 | 993 | 12,400 | 993 |
| 2024-06-03 | 974 | 974 | 955 | 970 | 5,300 | 970 |
| 2024-05-31 | 947 | 973 | 945 | 973 | 6,800 | 973 |
| 2024-05-30 | 959 | 962 | 930 | 962 | 13,900 | 962 |
| 2024-05-29 | 988 | 991 | 952 | 974 | 26,700 | 974 |
| 2024-05-28 | 983 | 1,006 | 983 | 989 | 7,200 | 989 |
| 2024-05-27 | 997 | 998 | 980 | 993 | 8,400 | 993 |
| 2024-05-24 | 974 | 1,008 | 974 | 1,007 | 9,900 | 1,007 |
| 2024-05-23 | 1,013 | 1,013 | 988 | 989 | 6,100 | 989 |
| 2024-05-22 | 1,021 | 1,031 | 1,002 | 1,002 | 10,400 | 1,002 |
| 2024-05-21 | 1,017 | 1,019 | 997 | 1,001 | 9,300 | 1,001 |
| 2024-05-20 | 979 | 1,033 | 978 | 1,024 | 28,500 | 1,024 |
| 2024-05-17 | 954 | 995 | 951 | 973 | 28,200 | 973 |
| 2024-05-16 | 1,012 | 1,012 | 962 | 962 | 23,900 | 962 |
| 2024-05-15 | 1,005 | 1,012 | 984 | 1,012 | 17,800 | 1,012 |
| 2024-05-14 | 1,003 | 1,027 | 1,003 | 1,012 | 27,300 | 1,012 |
| 2024-05-13 | 997 | 1,017 | 991 | 1,000 | 26,700 | 1,000 |
| 2024-05-10 | 1,013 | 1,015 | 971 | 971 | 20,800 | 971 |
| 2024-05-09 | 1,015 | 1,015 | 984 | 998 | 19,100 | 998 |
| 2024-05-08 | 1,015 | 1,015 | 981 | 1,000 | 26,900 | 1,000 |
| 2024-05-07 | 1,006 | 1,035 | 970 | 1,016 | 97,600 | 1,016 |
| 2024-05-02 | 942 | 959 | 928 | 959 | 43,700 | 959 |
| 2024-05-01 | 880 | 939 | 878 | 919 | 53,400 | 919 |
| 2024-04-30 | 883 | 885 | 862 | 877 | 32,200 | 877 |
| 2024-04-26 | 905 | 905 | 879 | 886 | 22,800 | 886 |
| 2024-04-25 | 905 | 915 | 882 | 905 | 35,800 | 905 |
| 2024-04-24 | 938 | 938 | 898 | 905 | 27,200 | 905 |
| 2024-04-23 | 896 | 944 | 890 | 932 | 36,200 | 932 |
| 2024-04-22 | 895 | 903 | 887 | 896 | 38,200 | 896 |
| 2024-04-19 | 942 | 942 | 892 | 899 | 75,600 | 899 |
| 2024-04-18 | 951 | 956 | 926 | 942 | 77,200 | 942 |
| 2024-04-17 | 1,026 | 1,027 | 951 | 960 | 142,900 | 960 |
| 2024-04-16 | 1,098 | 1,100 | 993 | 1,013 | 267,600 | 1,013 |
| 2024-04-15 | 1,219 | 1,286 | 1,216 | 1,286 | 58,900 | 1,286 |
| 2024-04-12 | 1,257 | 1,262 | 1,222 | 1,234 | 17,100 | 1,234 |
| 2024-04-11 | 1,223 | 1,267 | 1,208 | 1,252 | 24,100 | 1,252 |
| 2024-04-10 | 1,308 | 1,322 | 1,240 | 1,242 | 36,000 | 1,242 |
| 2024-04-09 | 1,273 | 1,306 | 1,257 | 1,302 | 23,600 | 1,302 |
| 2024-04-08 | 1,252 | 1,285 | 1,237 | 1,280 | 27,900 | 1,280 |
| 2024-04-05 | 1,215 | 1,259 | 1,170 | 1,222 | 28,800 | 1,222 |
| 2024-04-04 | 1,268 | 1,268 | 1,186 | 1,209 | 30,500 | 1,209 |
| 2024-04-03 | 1,164 | 1,297 | 1,160 | 1,238 | 70,800 | 1,238 |
| 2024-04-02 | 1,156 | 1,158 | 1,118 | 1,144 | 19,700 | 1,144 |
| 2024-04-01 | 1,152 | 1,198 | 1,141 | 1,163 | 16,800 | 1,163 |
| 2024-03-29 | 1,190 | 1,206 | 1,131 | 1,144 | 31,500 | 1,144 |
| 2024-03-28 | 1,209 | 1,228 | 1,200 | 1,200 | 14,700 | 1,200 |
| 2024-03-27 | 1,216 | 1,237 | 1,202 | 1,209 | 12,100 | 1,209 |
| 2024-03-26 | 1,240 | 1,249 | 1,190 | 1,213 | 45,300 | 1,213 |
| 2024-03-25 | 1,181 | 1,219 | 1,174 | 1,193 | 13,100 | 1,193 |
| 2024-03-22 | 1,221 | 1,225 | 1,166 | 1,172 | 22,700 | 1,172 |
| 2024-03-21 | 1,168 | 1,176 | 1,135 | 1,161 | 16,900 | 1,161 |
| 2024-03-19 | 1,143 | 1,149 | 1,104 | 1,122 | 11,800 | 1,122 |
| 2024-03-18 | 1,077 | 1,150 | 1,077 | 1,143 | 17,600 | 1,143 |
| 2024-03-15 | 1,124 | 1,132 | 1,076 | 1,077 | 20,100 | 1,077 |
| 2024-03-14 | 1,148 | 1,148 | 1,090 | 1,124 | 15,400 | 1,124 |
| 2024-03-13 | 2,340 | 2,372 | 2,297 | 2,297 | 10,700 | 2,297 |
| 2024-03-12 | 2,250 | 2,306 | 2,243 | 2,303 | 8,100 | 2,303 |
| 2024-03-11 | 2,300 | 2,333 | 2,258 | 2,261 | 14,400 | 2,261 |
| 2024-03-08 | 2,445 | 2,490 | 2,371 | 2,371 | 15,100 | 2,371 |
| 2024-03-07 | 2,565 | 2,565 | 2,435 | 2,445 | 8,100 | 2,445 |
| 2024-03-06 | 2,486 | 2,565 | 2,448 | 2,525 | 10,500 | 2,525 |
| 2024-03-05 | 2,421 | 2,513 | 2,420 | 2,513 | 21,100 | 2,513 |
| 2024-03-04 | 2,493 | 2,530 | 2,391 | 2,440 | 28,800 | 2,440 |
| 2024-03-01 | 2,596 | 2,653 | 2,491 | 2,502 | 29,300 | 2,502 |
| 2024-02-29 | 2,640 | 2,640 | 2,560 | 2,595 | 13,800 | 2,595 |
| 2024-02-28 | 2,739 | 2,741 | 2,595 | 2,650 | 30,600 | 2,650 |
| 2024-02-27 | 2,741 | 2,770 | 2,620 | 2,620 | 31,600 | 2,620 |
| 2024-02-26 | 2,597 | 2,757 | 2,510 | 2,745 | 93,300 | 2,745 |
| 2024-02-22 | 2,490 | 2,587 | 2,385 | 2,580 | 76,900 | 2,580 |
| 2024-02-21 | 2,363 | 2,485 | 2,322 | 2,430 | 30,900 | 2,430 |
| 2024-02-20 | 2,300 | 2,468 | 2,265 | 2,388 | 81,100 | 2,388 |
| 2024-02-19 | 2,210 | 2,259 | 2,164 | 2,239 | 23,200 | 2,239 |
| 2024-02-16 | 2,126 | 2,230 | 2,126 | 2,210 | 27,800 | 2,210 |
| 2024-02-15 | 2,025 | 2,165 | 2,025 | 2,124 | 17,200 | 2,124 |
| 2024-02-14 | 2,049 | 2,082 | 2,002 | 2,036 | 15,500 | 2,036 |
| 2024-02-13 | 2,060 | 2,082 | 2,032 | 2,055 | 6,800 | 2,055 |
| 2024-02-09 | 2,036 | 2,118 | 2,036 | 2,061 | 10,000 | 2,061 |
| 2024-02-08 | 2,054 | 2,068 | 2,026 | 2,036 | 2,600 | 2,036 |
| 2024-02-07 | 2,028 | 2,079 | 2,026 | 2,034 | 7,200 | 2,034 |
| 2024-02-06 | 2,035 | 2,068 | 1,997 | 2,011 | 8,700 | 2,011 |
| 2024-02-05 | 1,948 | 2,085 | 1,944 | 2,030 | 25,700 | 2,030 |
| 2024-02-02 | 1,940 | 1,967 | 1,905 | 1,941 | 11,100 | 1,941 |
| 2024-02-01 | 1,994 | 1,994 | 1,920 | 1,930 | 13,500 | 1,930 |
| 2024-01-31 | 1,992 | 2,000 | 1,966 | 1,986 | 14,800 | 1,986 |
| 2024-01-30 | 2,018 | 2,070 | 1,978 | 1,998 | 28,100 | 1,998 |
| 2024-01-29 | 2,040 | 2,040 | 1,981 | 1,998 | 12,300 | 1,998 |
| 2024-01-26 | 2,013 | 2,114 | 2,013 | 2,040 | 36,100 | 2,040 |
| 2024-01-25 | 2,018 | 2,018 | 1,980 | 1,986 | 11,700 | 1,986 |
| 2024-01-24 | 1,990 | 2,015 | 1,985 | 2,015 | 5,600 | 2,015 |
| 2024-01-23 | 2,021 | 2,040 | 1,980 | 1,990 | 11,800 | 1,990 |
| 2024-01-22 | 2,020 | 2,070 | 1,960 | 2,021 | 21,800 | 2,021 |
| 2024-01-19 | 2,033 | 2,038 | 2,001 | 2,019 | 6,900 | 2,019 |
| 2024-01-18 | 2,012 | 2,065 | 1,983 | 1,997 | 14,700 | 1,997 |
| 2024-01-17 | 2,122 | 2,125 | 2,002 | 2,022 | 29,700 | 2,022 |
| 2024-01-16 | 2,103 | 2,160 | 2,045 | 2,115 | 73,500 | 2,115 |
| 2024-01-15 | 2,299 | 2,370 | 2,283 | 2,353 | 28,600 | 2,353 |
| 2024-01-12 | 2,315 | 2,324 | 2,280 | 2,281 | 10,100 | 2,281 |
| 2024-01-11 | 2,194 | 2,337 | 2,192 | 2,319 | 28,800 | 2,319 |
| 2024-01-10 | 2,252 | 2,252 | 2,151 | 2,174 | 14,600 | 2,174 |
| 2024-01-09 | 2,191 | 2,278 | 2,191 | 2,253 | 17,000 | 2,253 |
| 2024-01-05 | 2,246 | 2,246 | 2,141 | 2,141 | 14,100 | 2,141 |
| 2024-01-04 | 2,150 | 2,297 | 2,150 | 2,229 | 34,500 | 2,229 |
分割・併合履歴 ： なし
