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
2024-10-031,0921,1041,0711,08518,3001,085
2024-10-021,0651,0791,0481,0797,5001,079
2024-10-011,0501,0701,0461,0694,6001,069
2024-09-301,0201,0551,0111,0556,9001,055
2024-09-271,0171,0361,0131,0235,8001,023
2024-09-261,0271,0271,0151,0172,2001,017
2024-09-251,0131,0291,0091,0173,8001,017
2024-09-241,0231,0231,0001,0133,8001,013
2024-09-201,0201,0271,0151,0164,2001,016
2024-09-199941,0149941,0145,9001,014
2024-09-189961,0079899963,000996
2024-09-171,0081,0089819813,700981
2024-09-131,0001,0009809985,000998
2024-09-129731,00497399312,300993
2024-09-111,0051,00596397111,800971
2024-09-101,0041,0099911,0024,3001,002
2024-09-0999099996698618,500986
2024-09-061,0191,0209921,00718,7001,007
2024-09-059951,0219931,00710,0001,007
2024-09-041,0111,0249931,00023,2001,000
2024-09-031,0421,0631,0391,04017,3001,040
2024-09-021,1061,1061,0401,04040,7001,040
2024-08-301,1361,1461,0961,11032,5001,110
2024-08-291,1201,2441,1161,153113,4001,153
2024-08-281,2811,2841,2611,27031,5001,270
2024-08-271,2751,2791,2611,27716,7001,277
2024-08-261,2621,2761,2491,26218,3001,262
2024-08-231,2411,2521,2391,2426,6001,242
2024-08-221,2651,2751,2351,23510,0001,235
2024-08-211,2501,2641,2461,2554,4001,255
2024-08-201,2651,2881,2401,26513,2001,265
2024-08-191,2491,2681,2401,2659,1001,265
2024-08-161,2301,2501,2251,2507,4001,250
2024-08-151,2231,2381,2181,2286,8001,228
2024-08-141,2011,2231,1891,2237,7001,223
2024-08-131,1391,1911,1371,18311,3001,183
2024-08-091,1591,1591,1121,1229,8001,122
2024-08-081,1201,1401,0801,13212,1001,132
2024-08-071,0751,1781,0751,11231,0001,112
2024-08-069551,0609551,06022,8001,060
2024-08-051,0881,10690891062,700910
2024-08-021,2371,2481,1541,15827,7001,158
2024-08-011,2911,3101,2501,26512,6001,265
2024-07-311,3031,3061,2801,28710,1001,287
2024-07-301,3011,3291,2881,30316,5001,303
2024-07-291,2861,3101,2711,30518,3001,305
2024-07-261,2651,2971,2651,26719,2001,267
2024-07-251,2511,2951,2501,26823,6001,268
2024-07-241,3091,3091,2501,26820,5001,268
2024-07-231,2751,3131,2751,28121,0001,281
2024-07-221,2651,3051,2461,27839,8001,278
2024-07-191,2161,2451,2101,23116,0001,231
2024-07-181,2051,2151,1951,20314,2001,203
2024-07-171,2151,2251,2011,20226,4001,202
2024-07-161,2121,2251,1561,202111,2001,202
2024-07-121,2931,3451,2771,29775,0001,297
2024-07-111,2831,3161,2501,29386,7001,293
2024-07-101,2861,3291,2701,276180,7001,276
2024-07-091,3951,3961,2501,2751,013,6001,275
2024-07-081,1191,2341,0761,096498,3001,096
2024-07-051,1501,2351,0801,116563,9001,116
2024-07-041,0401,3081,0211,2701,861,6001,270
2024-07-031,0061,0149951,0086,3001,008
2024-07-021,0101,0109931,0103,4001,010
2024-07-011,0081,0199921,01210,0001,012
2024-06-281,0021,0099939934,700993
2024-06-279961,0319911,00911,8001,009
2024-06-269831,0109831,00714,6001,007
2024-06-259789869649788,200978
2024-06-249579819579789,500978
2024-06-2196799295595723,600957
2024-06-201,0001,00096097713,600977
2024-06-199899999839836,300983
2024-06-189861,0019869893,300989
2024-06-179911,01397898612,500986
2024-06-149931,0199839963,700996
2024-06-131,0241,0481,0031,00316,0001,003
2024-06-129831,0299831,02428,6001,024
2024-06-119849899799852,300985
2024-06-109609859579844,200984
2024-06-079559659549565,400956
2024-06-069739809619614,600961
2024-06-059919949719714,500971
2024-06-0497099496099312,400993
2024-06-039749749559705,300970
2024-05-319479739459736,800973
2024-05-3095996293096213,900962
2024-05-2998899195297426,700974
2024-05-289831,0069839897,200989
2024-05-279979989809938,400993
2024-05-249741,0089741,0079,9001,007
2024-05-231,0131,0139889896,100989
2024-05-221,0211,0311,0021,00210,4001,002
2024-05-211,0171,0199971,0019,3001,001
2024-05-209791,0339781,02428,5001,024
2024-05-1795499595197328,200973
2024-05-161,0121,01296296223,900962
2024-05-151,0051,0129841,01217,8001,012
2024-05-141,0031,0271,0031,01227,3001,012
2024-05-139971,0179911,00026,7001,000
2024-05-101,0131,01597197120,800971
2024-05-091,0151,01598499819,100998
2024-05-081,0151,0159811,00026,9001,000
2024-05-071,0061,0359701,01697,6001,016
2024-05-0294295992895943,700959
2024-05-0188093987891953,400919
2024-04-3088388586287732,200877
2024-04-2690590587988622,800886
2024-04-2590591588290535,800905
2024-04-2493893889890527,200905
2024-04-2389694489093236,200932
2024-04-2289590388789638,200896
2024-04-1994294289289975,600899
2024-04-1895195692694277,200942
2024-04-171,0261,027951960142,900960
2024-04-161,0981,1009931,013267,6001,013
2024-04-151,2191,2861,2161,28658,9001,286
2024-04-121,2571,2621,2221,23417,1001,234
2024-04-111,2231,2671,2081,25224,1001,252
2024-04-101,3081,3221,2401,24236,0001,242
2024-04-091,2731,3061,2571,30223,6001,302
2024-04-081,2521,2851,2371,28027,9001,280
2024-04-051,2151,2591,1701,22228,8001,222
2024-04-041,2681,2681,1861,20930,5001,209
2024-04-031,1641,2971,1601,23870,8001,238
2024-04-021,1561,1581,1181,14419,7001,144
2024-04-011,1521,1981,1411,16316,8001,163
2024-03-291,1901,2061,1311,14431,5001,144
2024-03-281,2091,2281,2001,20014,7001,200
2024-03-271,2161,2371,2021,20912,1001,209
2024-03-261,2401,2491,1901,21345,3001,213
2024-03-251,1811,2191,1741,19313,1001,193
2024-03-221,2211,2251,1661,17222,7001,172
2024-03-211,1681,1761,1351,16116,9001,161
2024-03-191,1431,1491,1041,12211,8001,122
2024-03-181,0771,1501,0771,14317,6001,143
2024-03-151,1241,1321,0761,07720,1001,077
2024-03-141,1481,1481,0901,12415,4001,124
2024-03-132,3402,3722,2972,29710,7002,297
2024-03-122,2502,3062,2432,3038,1002,303
2024-03-112,3002,3332,2582,26114,4002,261
2024-03-082,4452,4902,3712,37115,1002,371
2024-03-072,5652,5652,4352,4458,1002,445
2024-03-062,4862,5652,4482,52510,5002,525
2024-03-052,4212,5132,4202,51321,1002,513
2024-03-042,4932,5302,3912,44028,8002,440
2024-03-012,5962,6532,4912,50229,3002,502
2024-02-292,6402,6402,5602,59513,8002,595
2024-02-282,7392,7412,5952,65030,6002,650
2024-02-272,7412,7702,6202,62031,6002,620
2024-02-262,5972,7572,5102,74593,3002,745
2024-02-222,4902,5872,3852,58076,9002,580
2024-02-212,3632,4852,3222,43030,9002,430
2024-02-202,3002,4682,2652,38881,1002,388
2024-02-192,2102,2592,1642,23923,2002,239
2024-02-162,1262,2302,1262,21027,8002,210
2024-02-152,0252,1652,0252,12417,2002,124
2024-02-142,0492,0822,0022,03615,5002,036
2024-02-132,0602,0822,0322,0556,8002,055
2024-02-092,0362,1182,0362,06110,0002,061
2024-02-082,0542,0682,0262,0362,6002,036
2024-02-072,0282,0792,0262,0347,2002,034
2024-02-062,0352,0681,9972,0118,7002,011
2024-02-051,9482,0851,9442,03025,7002,030
2024-02-021,9401,9671,9051,94111,1001,941
2024-02-011,9941,9941,9201,93013,5001,930
2024-01-311,9922,0001,9661,98614,8001,986
2024-01-302,0182,0701,9781,99828,1001,998
2024-01-292,0402,0401,9811,99812,3001,998
2024-01-262,0132,1142,0132,04036,1002,040
2024-01-252,0182,0181,9801,98611,7001,986
2024-01-241,9902,0151,9852,0155,6002,015
2024-01-232,0212,0401,9801,99011,8001,990
2024-01-222,0202,0701,9602,02121,8002,021
2024-01-192,0332,0382,0012,0196,9002,019
2024-01-182,0122,0651,9831,99714,7001,997
2024-01-172,1222,1252,0022,02229,7002,022
2024-01-162,1032,1602,0452,11573,5002,115
2024-01-152,2992,3702,2832,35328,6002,353
2024-01-122,3152,3242,2802,28110,1002,281
2024-01-112,1942,3372,1922,31928,8002,319
2024-01-102,2522,2522,1512,17414,6002,174
2024-01-092,1912,2782,1912,25317,0002,253
2024-01-052,2462,2462,1412,14114,1002,141
2024-01-042,1502,2972,1502,22934,5002,229

分割・併合履歴 : なし