9270 バリュエンスホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 739 | 746 | 725 | 740 | 31,600 | 740 |
| 2024-11-21 | 727 | 740 | 716 | 740 | 39,800 | 740 |
| 2024-11-20 | 698 | 720 | 697 | 713 | 36,800 | 713 |
| 2024-11-19 | 700 | 701 | 688 | 698 | 28,000 | 698 |
| 2024-11-18 | 688 | 710 | 687 | 690 | 33,500 | 690 |
| 2024-11-15 | 700 | 710 | 695 | 701 | 43,800 | 701 |
| 2024-11-14 | 719 | 738 | 702 | 703 | 51,500 | 703 |
| 2024-11-13 | 689 | 736 | 689 | 728 | 89,100 | 728 |
| 2024-11-12 | 693 | 704 | 687 | 694 | 43,200 | 694 |
| 2024-11-11 | 705 | 707 | 688 | 693 | 66,300 | 693 |
| 2024-11-08 | 709 | 736 | 702 | 705 | 45,500 | 705 |
| 2024-11-07 | 713 | 725 | 706 | 712 | 47,200 | 712 |
| 2024-11-06 | 716 | 722 | 708 | 715 | 39,800 | 715 |
| 2024-11-05 | 715 | 721 | 708 | 711 | 40,800 | 711 |
| 2024-11-01 | 713 | 722 | 709 | 714 | 49,300 | 714 |
| 2024-10-31 | 719 | 730 | 707 | 721 | 48,200 | 721 |
| 2024-10-30 | 740 | 740 | 722 | 722 | 38,200 | 722 |
| 2024-10-29 | 745 | 752 | 728 | 747 | 49,900 | 747 |
| 2024-10-28 | 715 | 749 | 715 | 746 | 48,200 | 746 |
| 2024-10-25 | 733 | 742 | 710 | 715 | 89,500 | 715 |
| 2024-10-24 | 752 | 763 | 733 | 748 | 75,000 | 748 |
| 2024-10-23 | 763 | 768 | 751 | 756 | 55,800 | 756 |
| 2024-10-22 | 794 | 798 | 763 | 763 | 90,500 | 763 |
| 2024-10-21 | 802 | 821 | 792 | 793 | 95,500 | 793 |
| 2024-10-18 | 812 | 821 | 798 | 807 | 64,900 | 807 |
| 2024-10-17 | 800 | 829 | 795 | 808 | 98,200 | 808 |
| 2024-10-16 | 817 | 821 | 781 | 807 | 294,100 | 807 |
| 2024-10-15 | 941 | 966 | 821 | 824 | 695,100 | 824 |
| 2024-10-11 | 1,100 | 1,125 | 1,090 | 1,121 | 184,200 | 1,121 |
| 2024-10-10 | 1,110 | 1,128 | 1,092 | 1,099 | 33,400 | 1,099 |
| 2024-10-09 | 1,152 | 1,159 | 1,120 | 1,132 | 26,600 | 1,132 |
| 2024-10-08 | 1,131 | 1,176 | 1,118 | 1,140 | 54,300 | 1,140 |
| 2024-10-07 | 1,128 | 1,150 | 1,112 | 1,134 | 44,100 | 1,134 |
| 2024-10-04 | 1,101 | 1,133 | 1,101 | 1,125 | 23,300 | 1,125 |
| 2024-10-03 | 1,133 | 1,139 | 1,099 | 1,107 | 24,600 | 1,107 |
| 2024-10-02 | 1,167 | 1,179 | 1,118 | 1,130 | 44,300 | 1,130 |
| 2024-10-01 | 1,160 | 1,217 | 1,160 | 1,182 | 80,900 | 1,182 |
| 2024-09-30 | 1,170 | 1,205 | 1,144 | 1,147 | 66,100 | 1,147 |
| 2024-09-27 | 1,136 | 1,173 | 1,133 | 1,170 | 108,600 | 1,170 |
| 2024-09-26 | 1,093 | 1,136 | 1,086 | 1,123 | 81,600 | 1,123 |
| 2024-09-25 | 1,088 | 1,116 | 1,082 | 1,085 | 73,600 | 1,085 |
| 2024-09-24 | 1,122 | 1,141 | 1,080 | 1,091 | 76,500 | 1,091 |
| 2024-09-20 | 1,149 | 1,158 | 1,121 | 1,122 | 60,300 | 1,122 |
| 2024-09-19 | 1,100 | 1,157 | 1,097 | 1,148 | 122,500 | 1,148 |
| 2024-09-18 | 1,095 | 1,103 | 1,073 | 1,086 | 61,300 | 1,086 |
| 2024-09-17 | 1,086 | 1,091 | 1,053 | 1,087 | 33,200 | 1,087 |
| 2024-09-13 | 1,107 | 1,107 | 1,074 | 1,089 | 30,400 | 1,089 |
| 2024-09-12 | 1,081 | 1,102 | 1,081 | 1,090 | 26,500 | 1,090 |
| 2024-09-11 | 1,110 | 1,116 | 1,054 | 1,072 | 60,800 | 1,072 |
| 2024-09-10 | 1,089 | 1,132 | 1,084 | 1,109 | 59,000 | 1,109 |
| 2024-09-09 | 1,026 | 1,076 | 1,026 | 1,059 | 28,900 | 1,059 |
| 2024-09-06 | 1,087 | 1,097 | 1,053 | 1,056 | 42,600 | 1,056 |
| 2024-09-05 | 1,050 | 1,114 | 1,050 | 1,083 | 52,500 | 1,083 |
| 2024-09-04 | 1,070 | 1,106 | 1,053 | 1,060 | 54,300 | 1,060 |
| 2024-09-03 | 1,052 | 1,103 | 1,052 | 1,096 | 51,800 | 1,096 |
| 2024-09-02 | 1,069 | 1,087 | 1,052 | 1,052 | 34,600 | 1,052 |
| 2024-08-30 | 1,088 | 1,105 | 1,064 | 1,070 | 47,100 | 1,070 |
| 2024-08-29 | 1,050 | 1,132 | 1,043 | 1,118 | 107,000 | 1,118 |
| 2024-08-28 | 1,051 | 1,084 | 1,050 | 1,068 | 40,100 | 1,068 |
| 2024-08-27 | 1,102 | 1,103 | 1,066 | 1,077 | 38,100 | 1,077 |
| 2024-08-26 | 1,050 | 1,111 | 1,049 | 1,102 | 86,800 | 1,102 |
| 2024-08-23 | 1,040 | 1,063 | 1,030 | 1,051 | 33,900 | 1,051 |
| 2024-08-22 | 1,070 | 1,070 | 1,040 | 1,056 | 37,800 | 1,056 |
| 2024-08-21 | 1,045 | 1,082 | 1,020 | 1,064 | 66,700 | 1,064 |
| 2024-08-20 | 1,072 | 1,089 | 1,053 | 1,075 | 63,700 | 1,075 |
| 2024-08-19 | 1,073 | 1,077 | 1,049 | 1,061 | 80,400 | 1,061 |
| 2024-08-16 | 1,065 | 1,095 | 1,044 | 1,095 | 153,400 | 1,095 |
| 2024-08-15 | 1,023 | 1,060 | 1,020 | 1,050 | 94,700 | 1,050 |
| 2024-08-14 | 1,038 | 1,039 | 978 | 1,012 | 114,700 | 1,012 |
| 2024-08-13 | 985 | 1,045 | 959 | 1,043 | 150,900 | 1,043 |
| 2024-08-09 | 930 | 976 | 930 | 976 | 144,900 | 976 |
| 2024-08-08 | 880 | 917 | 879 | 912 | 78,800 | 912 |
| 2024-08-07 | 770 | 876 | 761 | 870 | 116,300 | 870 |
| 2024-08-06 | 819 | 839 | 773 | 785 | 168,200 | 785 |
| 2024-08-05 | 905 | 915 | 796 | 796 | 273,500 | 796 |
| 2024-08-02 | 977 | 999 | 938 | 946 | 168,800 | 946 |
| 2024-08-01 | 1,002 | 1,031 | 987 | 1,006 | 107,800 | 1,006 |
| 2024-07-31 | 992 | 1,017 | 992 | 1,007 | 43,200 | 1,007 |
| 2024-07-30 | 989 | 1,020 | 982 | 1,010 | 55,900 | 1,010 |
| 2024-07-29 | 974 | 1,023 | 955 | 1,007 | 171,600 | 1,007 |
| 2024-07-26 | 954 | 975 | 943 | 946 | 61,900 | 946 |
| 2024-07-25 | 974 | 980 | 928 | 958 | 168,100 | 958 |
| 2024-07-24 | 1,030 | 1,030 | 961 | 989 | 137,600 | 989 |
| 2024-07-23 | 1,005 | 1,038 | 991 | 1,021 | 132,100 | 1,021 |
| 2024-07-22 | 981 | 1,080 | 981 | 1,035 | 423,800 | 1,035 |
| 2024-07-19 | 944 | 999 | 934 | 986 | 298,700 | 986 |
| 2024-07-18 | 929 | 968 | 907 | 949 | 280,900 | 949 |
| 2024-07-17 | 810 | 933 | 810 | 929 | 1,155,900 | 929 |
| 2024-07-16 | 783 | 783 | 783 | 783 | 55,900 | 783 |
| 2024-07-12 | 673 | 694 | 673 | 683 | 58,300 | 683 |
| 2024-07-11 | 695 | 696 | 680 | 685 | 55,400 | 685 |
| 2024-07-10 | 678 | 689 | 677 | 689 | 57,300 | 689 |
| 2024-07-09 | 681 | 686 | 679 | 680 | 18,800 | 680 |
| 2024-07-08 | 683 | 685 | 681 | 681 | 28,200 | 681 |
| 2024-07-05 | 683 | 687 | 676 | 683 | 48,800 | 683 |
| 2024-07-04 | 692 | 697 | 682 | 685 | 31,200 | 685 |
| 2024-07-03 | 715 | 715 | 689 | 690 | 63,600 | 690 |
| 2024-07-02 | 710 | 713 | 703 | 710 | 32,600 | 710 |
| 2024-07-01 | 728 | 730 | 712 | 714 | 24,900 | 714 |
| 2024-06-28 | 725 | 740 | 724 | 732 | 18,600 | 732 |
| 2024-06-27 | 738 | 747 | 736 | 740 | 11,700 | 740 |
| 2024-06-26 | 749 | 755 | 740 | 741 | 15,700 | 741 |
| 2024-06-25 | 740 | 750 | 739 | 747 | 8,600 | 747 |
| 2024-06-24 | 745 | 748 | 739 | 739 | 4,500 | 739 |
| 2024-06-21 | 744 | 753 | 740 | 745 | 6,500 | 745 |
| 2024-06-20 | 744 | 750 | 740 | 744 | 7,100 | 744 |
| 2024-06-19 | 749 | 760 | 742 | 746 | 17,900 | 746 |
| 2024-06-18 | 746 | 761 | 744 | 749 | 14,300 | 749 |
| 2024-06-17 | 747 | 749 | 729 | 749 | 22,400 | 749 |
| 2024-06-14 | 735 | 755 | 735 | 747 | 11,100 | 747 |
| 2024-06-13 | 760 | 765 | 745 | 753 | 13,000 | 753 |
| 2024-06-12 | 749 | 766 | 749 | 762 | 9,200 | 762 |
| 2024-06-11 | 754 | 756 | 746 | 749 | 10,200 | 749 |
| 2024-06-10 | 748 | 765 | 748 | 756 | 9,900 | 756 |
| 2024-06-07 | 735 | 753 | 735 | 752 | 11,400 | 752 |
| 2024-06-06 | 751 | 754 | 733 | 737 | 19,800 | 737 |
| 2024-06-05 | 765 | 769 | 751 | 751 | 15,300 | 751 |
| 2024-06-04 | 750 | 767 | 750 | 766 | 28,000 | 766 |
| 2024-06-03 | 749 | 756 | 741 | 752 | 17,000 | 752 |
| 2024-05-31 | 723 | 747 | 723 | 746 | 42,500 | 746 |
| 2024-05-30 | 721 | 727 | 710 | 722 | 35,900 | 722 |
| 2024-05-29 | 743 | 751 | 716 | 719 | 38,400 | 719 |
| 2024-05-28 | 771 | 794 | 751 | 751 | 29,800 | 751 |
| 2024-05-27 | 774 | 781 | 742 | 757 | 43,200 | 757 |
| 2024-05-24 | 787 | 799 | 764 | 767 | 75,400 | 767 |
| 2024-05-23 | 763 | 792 | 763 | 790 | 69,500 | 790 |
| 2024-05-22 | 769 | 777 | 757 | 763 | 42,800 | 763 |
| 2024-05-21 | 746 | 774 | 744 | 768 | 68,900 | 768 |
| 2024-05-20 | 731 | 762 | 731 | 746 | 41,500 | 746 |
| 2024-05-17 | 712 | 734 | 712 | 727 | 27,700 | 727 |
| 2024-05-16 | 714 | 718 | 706 | 718 | 21,500 | 718 |
| 2024-05-15 | 746 | 748 | 713 | 720 | 53,200 | 720 |
| 2024-05-14 | 720 | 746 | 720 | 733 | 46,500 | 733 |
| 2024-05-13 | 719 | 726 | 707 | 718 | 28,000 | 718 |
| 2024-05-10 | 731 | 737 | 720 | 720 | 32,600 | 720 |
| 2024-05-09 | 721 | 735 | 713 | 719 | 35,600 | 719 |
| 2024-05-08 | 725 | 725 | 711 | 715 | 42,500 | 715 |
| 2024-05-07 | 711 | 732 | 711 | 726 | 65,500 | 726 |
| 2024-05-02 | 682 | 717 | 682 | 701 | 105,500 | 701 |
| 2024-05-01 | 697 | 699 | 680 | 686 | 59,300 | 686 |
| 2024-04-30 | 703 | 710 | 688 | 703 | 61,400 | 703 |
| 2024-04-26 | 697 | 702 | 671 | 693 | 138,300 | 693 |
| 2024-04-25 | 719 | 730 | 701 | 701 | 99,500 | 701 |
| 2024-04-24 | 753 | 758 | 717 | 720 | 112,200 | 720 |
| 2024-04-23 | 756 | 777 | 750 | 753 | 59,200 | 753 |
| 2024-04-22 | 735 | 752 | 731 | 752 | 61,200 | 752 |
| 2024-04-19 | 768 | 772 | 727 | 727 | 119,200 | 727 |
| 2024-04-18 | 773 | 805 | 767 | 767 | 119,800 | 767 |
| 2024-04-17 | 774 | 818 | 760 | 760 | 124,500 | 760 |
| 2024-04-16 | 840 | 842 | 780 | 780 | 238,800 | 780 |
| 2024-04-15 | 717 | 900 | 706 | 900 | 1,509,700 | 900 |
| 2024-04-12 | 1,040 | 1,043 | 998 | 1,006 | 121,900 | 1,006 |
| 2024-04-11 | 1,017 | 1,035 | 1,007 | 1,030 | 28,300 | 1,030 |
| 2024-04-10 | 1,024 | 1,030 | 1,012 | 1,015 | 36,300 | 1,015 |
| 2024-04-09 | 1,025 | 1,043 | 1,024 | 1,026 | 24,300 | 1,026 |
| 2024-04-08 | 1,016 | 1,031 | 1,014 | 1,024 | 45,700 | 1,024 |
| 2024-04-05 | 1,002 | 1,018 | 1,000 | 1,015 | 50,200 | 1,015 |
| 2024-04-04 | 1,014 | 1,020 | 997 | 1,007 | 41,500 | 1,007 |
| 2024-04-03 | 995 | 1,018 | 988 | 1,012 | 59,800 | 1,012 |
| 2024-04-02 | 1,019 | 1,034 | 996 | 1,001 | 129,300 | 1,001 |
| 2024-04-01 | 1,025 | 1,042 | 1,012 | 1,019 | 68,300 | 1,019 |
| 2024-03-29 | 1,022 | 1,032 | 1,021 | 1,021 | 58,600 | 1,021 |
| 2024-03-28 | 1,025 | 1,046 | 1,019 | 1,027 | 48,700 | 1,027 |
| 2024-03-27 | 1,015 | 1,048 | 1,008 | 1,037 | 89,900 | 1,037 |
| 2024-03-26 | 1,033 | 1,035 | 1,008 | 1,013 | 146,100 | 1,013 |
| 2024-03-25 | 1,051 | 1,057 | 1,033 | 1,033 | 91,600 | 1,033 |
| 2024-03-22 | 1,071 | 1,071 | 1,051 | 1,052 | 108,200 | 1,052 |
| 2024-03-21 | 1,097 | 1,103 | 1,062 | 1,065 | 200,600 | 1,065 |
| 2024-03-19 | 1,076 | 1,098 | 1,057 | 1,098 | 92,100 | 1,098 |
| 2024-03-18 | 1,097 | 1,108 | 1,083 | 1,089 | 50,100 | 1,089 |
| 2024-03-15 | 1,097 | 1,110 | 1,083 | 1,086 | 51,700 | 1,086 |
| 2024-03-14 | 1,104 | 1,125 | 1,097 | 1,113 | 37,500 | 1,113 |
| 2024-03-13 | 1,102 | 1,139 | 1,102 | 1,104 | 64,400 | 1,104 |
| 2024-03-12 | 1,061 | 1,105 | 1,055 | 1,105 | 58,500 | 1,105 |
| 2024-03-11 | 1,081 | 1,094 | 1,052 | 1,063 | 103,600 | 1,063 |
| 2024-03-08 | 1,091 | 1,121 | 1,090 | 1,100 | 43,200 | 1,100 |
| 2024-03-07 | 1,133 | 1,133 | 1,100 | 1,101 | 54,000 | 1,101 |
| 2024-03-06 | 1,108 | 1,139 | 1,096 | 1,119 | 64,700 | 1,119 |
| 2024-03-05 | 1,095 | 1,125 | 1,080 | 1,099 | 60,600 | 1,099 |
| 2024-03-04 | 1,089 | 1,139 | 1,081 | 1,100 | 72,200 | 1,100 |
| 2024-03-01 | 1,100 | 1,113 | 1,081 | 1,089 | 49,900 | 1,089 |
| 2024-02-29 | 1,099 | 1,112 | 1,081 | 1,097 | 30,500 | 1,097 |
| 2024-02-28 | 1,108 | 1,130 | 1,099 | 1,103 | 42,600 | 1,103 |
| 2024-02-27 | 1,102 | 1,102 | 1,085 | 1,102 | 26,100 | 1,102 |
| 2024-02-26 | 1,084 | 1,105 | 1,073 | 1,094 | 53,300 | 1,094 |
| 2024-02-22 | 1,114 | 1,114 | 1,080 | 1,080 | 57,000 | 1,080 |
| 2024-02-21 | 1,121 | 1,121 | 1,087 | 1,094 | 68,200 | 1,094 |
| 2024-02-20 | 1,135 | 1,140 | 1,108 | 1,128 | 112,100 | 1,128 |
| 2024-02-19 | 1,105 | 1,135 | 1,097 | 1,127 | 161,900 | 1,127 |
| 2024-02-16 | 1,072 | 1,112 | 1,062 | 1,094 | 130,900 | 1,094 |
| 2024-02-15 | 1,058 | 1,072 | 1,026 | 1,072 | 140,800 | 1,072 |
| 2024-02-14 | 1,050 | 1,063 | 1,044 | 1,047 | 88,500 | 1,047 |
| 2024-02-13 | 1,078 | 1,089 | 1,062 | 1,067 | 66,600 | 1,067 |
| 2024-02-09 | 1,057 | 1,080 | 1,054 | 1,066 | 80,000 | 1,066 |
| 2024-02-08 | 1,072 | 1,077 | 1,043 | 1,065 | 108,000 | 1,065 |
| 2024-02-07 | 1,090 | 1,090 | 1,068 | 1,071 | 81,900 | 1,071 |
| 2024-02-06 | 1,094 | 1,115 | 1,086 | 1,097 | 88,200 | 1,097 |
| 2024-02-05 | 1,080 | 1,107 | 1,075 | 1,099 | 114,100 | 1,099 |
| 2024-02-02 | 1,077 | 1,095 | 1,062 | 1,070 | 89,900 | 1,070 |
| 2024-02-01 | 1,066 | 1,082 | 1,060 | 1,073 | 93,300 | 1,073 |
| 2024-01-31 | 1,093 | 1,093 | 1,071 | 1,080 | 97,100 | 1,080 |
| 2024-01-30 | 1,087 | 1,106 | 1,076 | 1,093 | 114,900 | 1,093 |
| 2024-01-29 | 1,072 | 1,094 | 1,070 | 1,084 | 140,800 | 1,084 |
| 2024-01-26 | 1,042 | 1,074 | 1,034 | 1,056 | 166,600 | 1,056 |
| 2024-01-25 | 1,040 | 1,045 | 1,017 | 1,030 | 258,300 | 1,030 |
| 2024-01-24 | 1,048 | 1,063 | 1,038 | 1,044 | 181,400 | 1,044 |
| 2024-01-23 | 1,074 | 1,147 | 1,050 | 1,052 | 284,600 | 1,052 |
| 2024-01-22 | 1,032 | 1,065 | 1,020 | 1,064 | 307,600 | 1,064 |
| 2024-01-19 | 1,089 | 1,089 | 1,033 | 1,039 | 375,300 | 1,039 |
| 2024-01-18 | 1,110 | 1,117 | 1,064 | 1,081 | 388,700 | 1,081 |
| 2024-01-17 | 1,181 | 1,182 | 1,114 | 1,117 | 413,600 | 1,117 |
| 2024-01-16 | 1,125 | 1,188 | 1,118 | 1,175 | 501,100 | 1,175 |
| 2024-01-15 | 1,125 | 1,152 | 1,121 | 1,133 | 1,073,500 | 1,133 |
| 2024-01-12 | 1,390 | 1,433 | 1,360 | 1,421 | 173,000 | 1,421 |
| 2024-01-11 | 1,420 | 1,421 | 1,388 | 1,410 | 113,900 | 1,410 |
| 2024-01-10 | 1,428 | 1,429 | 1,388 | 1,411 | 111,600 | 1,411 |
| 2024-01-09 | 1,428 | 1,435 | 1,396 | 1,419 | 114,500 | 1,419 |
| 2024-01-05 | 1,489 | 1,489 | 1,415 | 1,424 | 135,100 | 1,424 |
| 2024-01-04 | 1,429 | 1,482 | 1,415 | 1,482 | 140,700 | 1,482 |
分割・併合履歴 ： [2019-08-29]1株→2株
