9270 バリュエンスホールディングス(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 | 801 | 801 | 716 | 754 | 38,400 | 754 |
| 2025-04-03 | 808 | 817 | 801 | 802 | 9,200 | 802 |
| 2025-04-02 | 806 | 818 | 803 | 809 | 3,900 | 809 |
| 2025-04-01 | 821 | 821 | 810 | 812 | 5,300 | 812 |
| 2025-03-31 | 824 | 828 | 801 | 825 | 16,000 | 825 |
| 2025-03-28 | 816 | 847 | 816 | 843 | 10,400 | 843 |
| 2025-03-27 | 825 | 829 | 803 | 820 | 26,800 | 820 |
| 2025-03-26 | 825 | 830 | 825 | 826 | 2,800 | 826 |
| 2025-03-25 | 838 | 838 | 813 | 825 | 7,100 | 825 |
| 2025-03-24 | 818 | 828 | 818 | 825 | 2,900 | 825 |
| 2025-03-21 | 833 | 841 | 825 | 825 | 11,000 | 825 |
| 2025-03-19 | 825 | 834 | 822 | 833 | 6,300 | 833 |
| 2025-03-18 | 809 | 830 | 809 | 825 | 3,100 | 825 |
| 2025-03-17 | 832 | 842 | 810 | 817 | 6,600 | 817 |
| 2025-03-14 | 827 | 829 | 818 | 829 | 7,500 | 829 |
| 2025-03-13 | 811 | 820 | 811 | 819 | 3,100 | 819 |
| 2025-03-12 | 796 | 826 | 796 | 811 | 11,400 | 811 |
| 2025-03-11 | 804 | 807 | 785 | 796 | 14,000 | 796 |
| 2025-03-10 | 814 | 815 | 807 | 811 | 7,000 | 811 |
| 2025-03-07 | 816 | 825 | 810 | 810 | 4,800 | 810 |
| 2025-03-06 | 828 | 837 | 823 | 823 | 3,200 | 823 |
| 2025-03-05 | 824 | 834 | 812 | 826 | 12,900 | 826 |
| 2025-03-04 | 851 | 851 | 826 | 833 | 9,000 | 833 |
| 2025-03-03 | 865 | 865 | 845 | 851 | 7,000 | 851 |
| 2025-02-28 | 882 | 882 | 861 | 864 | 3,200 | 864 |
| 2025-02-27 | 854 | 888 | 854 | 882 | 7,000 | 882 |
| 2025-02-26 | 873 | 875 | 852 | 867 | 9,300 | 867 |
| 2025-02-25 | 841 | 877 | 840 | 870 | 12,200 | 870 |
| 2025-02-21 | 882 | 897 | 861 | 861 | 14,200 | 861 |
| 2025-02-20 | 892 | 899 | 868 | 880 | 12,400 | 880 |
| 2025-02-19 | 908 | 910 | 894 | 895 | 13,100 | 895 |
| 2025-02-18 | 886 | 919 | 885 | 906 | 12,700 | 906 |
| 2025-02-17 | 897 | 916 | 882 | 893 | 35,900 | 893 |
| 2025-02-14 | 900 | 916 | 872 | 909 | 34,000 | 909 |
| 2025-02-13 | 937 | 954 | 901 | 915 | 52,900 | 915 |
| 2025-02-12 | 898 | 936 | 888 | 922 | 38,900 | 922 |
| 2025-02-10 | 866 | 893 | 862 | 889 | 34,200 | 889 |
| 2025-02-07 | 860 | 889 | 856 | 877 | 30,900 | 877 |
| 2025-02-06 | 845 | 864 | 845 | 862 | 9,900 | 862 |
| 2025-02-05 | 857 | 864 | 847 | 847 | 11,700 | 847 |
| 2025-02-04 | 861 | 868 | 844 | 849 | 10,300 | 849 |
| 2025-02-03 | 850 | 865 | 840 | 850 | 7,200 | 850 |
| 2025-01-31 | 842 | 874 | 842 | 858 | 20,500 | 858 |
| 2025-01-30 | 855 | 864 | 833 | 837 | 7,700 | 837 |
| 2025-01-29 | 842 | 866 | 835 | 860 | 23,300 | 860 |
| 2025-01-28 | 830 | 844 | 825 | 844 | 16,700 | 844 |
| 2025-01-27 | 826 | 849 | 822 | 832 | 10,400 | 832 |
| 2025-01-24 | 819 | 819 | 807 | 818 | 18,000 | 818 |
| 2025-01-23 | 815 | 822 | 795 | 811 | 20,300 | 811 |
| 2025-01-22 | 827 | 835 | 817 | 826 | 5,400 | 826 |
| 2025-01-21 | 834 | 834 | 811 | 821 | 7,000 | 821 |
| 2025-01-20 | 829 | 833 | 815 | 824 | 16,100 | 824 |
| 2025-01-17 | 815 | 825 | 802 | 823 | 8,600 | 823 |
| 2025-01-16 | 828 | 834 | 815 | 815 | 10,400 | 815 |
| 2025-01-15 | 863 | 863 | 820 | 824 | 37,100 | 824 |
| 2025-01-14 | 890 | 920 | 862 | 865 | 104,300 | 865 |
| 2025-01-10 | 868 | 873 | 836 | 862 | 67,500 | 862 |
| 2025-01-09 | 853 | 883 | 835 | 867 | 70,400 | 867 |
| 2025-01-08 | 847 | 868 | 842 | 851 | 50,400 | 851 |
| 2025-01-07 | 836 | 861 | 827 | 847 | 59,900 | 847 |
| 2025-01-06 | 815 | 840 | 815 | 830 | 51,000 | 830 |
分割・併合履歴 ： [2019-08-29]1株→2株