- 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
