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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 944 | 944 | 915 | 937 | 14,000 | 937 |
| 2025-12-04 | 900 | 945 | 900 | 945 | 43,000 | 945 |
| 2025-12-03 | 904 | 911 | 900 | 900 | 10,100 | 900 |
| 2025-12-02 | 922 | 922 | 900 | 909 | 17,000 | 909 |
| 2025-12-01 | 927 | 935 | 910 | 927 | 22,700 | 927 |
| 2025-11-28 | 918 | 942 | 914 | 942 | 19,700 | 942 |
| 2025-11-27 | 911 | 928 | 910 | 918 | 10,900 | 918 |
| 2025-11-26 | 918 | 922 | 906 | 911 | 12,800 | 911 |
| 2025-11-25 | 926 | 928 | 910 | 911 | 15,300 | 911 |
| 2025-11-21 | 909 | 933 | 909 | 926 | 8,000 | 926 |
| 2025-11-20 | 924 | 925 | 918 | 919 | 13,000 | 919 |
| 2025-11-19 | 919 | 919 | 903 | 911 | 18,300 | 911 |
| 2025-11-18 | 931 | 936 | 904 | 904 | 32,300 | 904 |
| 2025-11-17 | 970 | 970 | 919 | 931 | 34,200 | 931 |
| 2025-11-14 | 979 | 979 | 957 | 970 | 19,100 | 970 |
| 2025-11-13 | 965 | 986 | 965 | 986 | 6,300 | 986 |
| 2025-11-12 | 961 | 986 | 961 | 975 | 12,100 | 975 |
| 2025-11-11 | 995 | 998 | 956 | 969 | 22,400 | 969 |
| 2025-11-10 | 975 | 990 | 954 | 990 | 18,100 | 990 |
| 2025-11-07 | 942 | 960 | 942 | 960 | 8,900 | 960 |
| 2025-11-06 | 979 | 979 | 944 | 944 | 18,500 | 944 |
| 2025-11-05 | 967 | 967 | 926 | 964 | 31,700 | 964 |
| 2025-11-04 | 980 | 982 | 962 | 964 | 14,000 | 964 |
| 2025-10-31 | 991 | 999 | 973 | 980 | 19,400 | 980 |
| 2025-10-30 | 954 | 994 | 954 | 981 | 22,000 | 981 |
| 2025-10-29 | 979 | 998 | 950 | 969 | 33,400 | 969 |
| 2025-10-28 | 1,009 | 1,009 | 970 | 986 | 36,200 | 986 |
| 2025-10-27 | 1,020 | 1,029 | 1,011 | 1,017 | 23,100 | 1,017 |
| 2025-10-24 | 1,017 | 1,073 | 1,008 | 1,013 | 102,000 | 1,013 |
| 2025-10-23 | 991 | 1,007 | 977 | 1,007 | 31,300 | 1,007 |
| 2025-10-22 | 995 | 1,024 | 972 | 991 | 54,300 | 991 |
| 2025-10-21 | 952 | 998 | 945 | 989 | 69,600 | 989 |
| 2025-10-20 | 940 | 958 | 931 | 938 | 41,900 | 938 |
| 2025-10-17 | 902 | 956 | 895 | 949 | 81,400 | 949 |
| 2025-10-16 | 903 | 907 | 885 | 897 | 43,200 | 897 |
| 2025-10-15 | 951 | 951 | 898 | 898 | 99,100 | 898 |
| 2025-10-14 | 966 | 1,009 | 941 | 955 | 139,100 | 955 |
| 2025-10-10 | 1,039 | 1,050 | 996 | 1,026 | 118,400 | 1,026 |
| 2025-10-09 | 1,041 | 1,063 | 1,030 | 1,031 | 54,300 | 1,031 |
| 2025-10-08 | 1,033 | 1,065 | 1,033 | 1,037 | 26,400 | 1,037 |
| 2025-10-07 | 1,044 | 1,054 | 1,038 | 1,044 | 36,600 | 1,044 |
| 2025-10-06 | 1,063 | 1,063 | 1,028 | 1,044 | 29,400 | 1,044 |
| 2025-10-03 | 1,062 | 1,069 | 1,024 | 1,034 | 34,800 | 1,034 |
| 2025-10-02 | 999 | 1,061 | 999 | 1,055 | 88,500 | 1,055 |
| 2025-10-01 | 1,066 | 1,066 | 992 | 992 | 38,700 | 992 |
| 2025-09-30 | 1,021 | 1,086 | 985 | 1,067 | 125,000 | 1,067 |
| 2025-09-29 | 1,010 | 1,039 | 994 | 1,033 | 86,600 | 1,033 |
| 2025-09-26 | 952 | 1,008 | 952 | 1,005 | 53,300 | 1,005 |
| 2025-09-25 | 968 | 974 | 952 | 965 | 15,500 | 965 |
| 2025-09-24 | 938 | 965 | 929 | 957 | 36,000 | 957 |
| 2025-09-22 | 929 | 943 | 922 | 936 | 4,900 | 936 |
| 2025-09-19 | 937 | 949 | 929 | 929 | 11,400 | 929 |
| 2025-09-18 | 936 | 945 | 925 | 945 | 23,700 | 945 |
| 2025-09-17 | 950 | 950 | 925 | 938 | 20,200 | 938 |
| 2025-09-16 | 956 | 956 | 942 | 942 | 10,700 | 942 |
| 2025-09-12 | 966 | 966 | 953 | 964 | 13,800 | 964 |
| 2025-09-11 | 956 | 956 | 945 | 951 | 10,500 | 951 |
| 2025-09-10 | 980 | 980 | 957 | 957 | 7,000 | 957 |
| 2025-09-09 | 980 | 988 | 964 | 978 | 7,800 | 978 |
| 2025-09-08 | 975 | 983 | 961 | 976 | 19,000 | 976 |
| 2025-09-05 | 963 | 963 | 954 | 960 | 8,400 | 960 |
| 2025-09-04 | 949 | 963 | 941 | 953 | 13,700 | 953 |
| 2025-09-03 | 958 | 959 | 941 | 941 | 6,700 | 941 |
| 2025-09-02 | 955 | 965 | 950 | 958 | 24,700 | 958 |
| 2025-09-01 | 980 | 987 | 954 | 956 | 40,400 | 956 |
| 2025-08-29 | 977 | 996 | 977 | 995 | 15,100 | 995 |
| 2025-08-28 | 963 | 990 | 952 | 990 | 17,100 | 990 |
| 2025-08-27 | 975 | 986 | 971 | 986 | 29,700 | 986 |
| 2025-08-26 | 1,001 | 1,001 | 971 | 971 | 21,700 | 971 |
| 2025-08-25 | 995 | 1,020 | 994 | 1,009 | 41,000 | 1,009 |
| 2025-08-22 | 999 | 1,012 | 970 | 980 | 40,100 | 980 |
| 2025-08-21 | 1,025 | 1,027 | 985 | 1,001 | 36,100 | 1,001 |
| 2025-08-20 | 1,005 | 1,035 | 998 | 1,025 | 68,800 | 1,025 |
| 2025-08-19 | 969 | 1,029 | 964 | 1,008 | 136,900 | 1,008 |
| 2025-08-18 | 917 | 966 | 910 | 955 | 98,400 | 955 |
| 2025-08-15 | 893 | 914 | 881 | 908 | 41,400 | 908 |
| 2025-08-14 | 874 | 888 | 874 | 888 | 7,000 | 888 |
| 2025-08-13 | 892 | 892 | 880 | 883 | 12,900 | 883 |
| 2025-08-12 | 880 | 905 | 879 | 894 | 44,400 | 894 |
| 2025-08-08 | 861 | 862 | 852 | 860 | 14,900 | 860 |
| 2025-08-07 | 854 | 865 | 850 | 855 | 33,500 | 855 |
| 2025-08-06 | 850 | 875 | 850 | 856 | 37,900 | 856 |
| 2025-08-05 | 848 | 858 | 844 | 847 | 18,500 | 847 |
| 2025-08-04 | 845 | 852 | 837 | 852 | 16,600 | 852 |
| 2025-08-01 | 836 | 853 | 834 | 853 | 14,400 | 853 |
| 2025-07-31 | 845 | 845 | 833 | 836 | 19,600 | 836 |
| 2025-07-30 | 849 | 857 | 839 | 842 | 50,900 | 842 |
| 2025-07-29 | 870 | 885 | 855 | 858 | 33,100 | 858 |
| 2025-07-28 | 872 | 878 | 859 | 875 | 26,600 | 875 |
| 2025-07-25 | 864 | 875 | 849 | 869 | 51,200 | 869 |
| 2025-07-24 | 871 | 875 | 853 | 855 | 22,900 | 855 |
| 2025-07-23 | 865 | 872 | 860 | 865 | 18,900 | 865 |
| 2025-07-22 | 870 | 886 | 863 | 865 | 29,000 | 865 |
| 2025-07-18 | 899 | 899 | 862 | 862 | 68,400 | 862 |
| 2025-07-17 | 881 | 903 | 875 | 894 | 42,300 | 894 |
| 2025-07-16 | 886 | 905 | 882 | 887 | 23,400 | 887 |
| 2025-07-15 | 910 | 915 | 883 | 898 | 55,300 | 898 |
| 2025-07-14 | 856 | 924 | 814 | 903 | 294,800 | 903 |
| 2025-07-11 | 910 | 914 | 887 | 901 | 206,000 | 901 |
| 2025-07-10 | 906 | 918 | 901 | 910 | 57,300 | 910 |
| 2025-07-09 | 899 | 910 | 898 | 905 | 28,700 | 905 |
| 2025-07-08 | 895 | 903 | 895 | 899 | 27,600 | 899 |
| 2025-07-07 | 894 | 900 | 892 | 897 | 13,400 | 897 |
| 2025-07-04 | 892 | 897 | 883 | 883 | 9,900 | 883 |
| 2025-07-03 | 889 | 894 | 888 | 892 | 10,600 | 892 |
| 2025-07-02 | 894 | 910 | 885 | 894 | 20,000 | 894 |
| 2025-07-01 | 901 | 903 | 894 | 898 | 14,300 | 898 |
| 2025-06-30 | 900 | 912 | 891 | 899 | 32,600 | 899 |
| 2025-06-27 | 901 | 905 | 893 | 899 | 32,800 | 899 |
| 2025-06-26 | 892 | 909 | 890 | 900 | 32,600 | 900 |
| 2025-06-25 | 899 | 901 | 890 | 899 | 12,500 | 899 |
| 2025-06-24 | 895 | 900 | 882 | 899 | 24,400 | 899 |
| 2025-06-23 | 885 | 896 | 880 | 892 | 10,200 | 892 |
| 2025-06-20 | 888 | 895 | 885 | 891 | 6,400 | 891 |
| 2025-06-19 | 885 | 895 | 885 | 895 | 13,400 | 895 |
| 2025-06-18 | 886 | 896 | 886 | 890 | 11,200 | 890 |
| 2025-06-17 | 889 | 889 | 881 | 886 | 11,400 | 886 |
| 2025-06-16 | 888 | 888 | 881 | 888 | 13,500 | 888 |
| 2025-06-13 | 898 | 900 | 880 | 881 | 22,100 | 881 |
| 2025-06-12 | 891 | 894 | 880 | 893 | 10,600 | 893 |
| 2025-06-11 | 898 | 908 | 895 | 896 | 15,900 | 896 |
| 2025-06-10 | 904 | 906 | 895 | 905 | 21,200 | 905 |
| 2025-06-09 | 911 | 919 | 902 | 909 | 20,900 | 909 |
| 2025-06-06 | 918 | 922 | 910 | 910 | 25,500 | 910 |
| 2025-06-05 | 901 | 917 | 901 | 916 | 32,000 | 916 |
| 2025-06-04 | 893 | 906 | 893 | 906 | 27,200 | 906 |
| 2025-06-03 | 899 | 900 | 886 | 893 | 11,800 | 893 |
| 2025-06-02 | 909 | 909 | 892 | 895 | 24,000 | 895 |
| 2025-05-30 | 890 | 903 | 889 | 900 | 14,900 | 900 |
| 2025-05-29 | 902 | 905 | 895 | 896 | 16,900 | 896 |
| 2025-05-28 | 910 | 910 | 898 | 901 | 6,300 | 901 |
| 2025-05-27 | 906 | 907 | 896 | 907 | 15,400 | 907 |
| 2025-05-26 | 894 | 905 | 893 | 899 | 13,400 | 899 |
| 2025-05-23 | 891 | 895 | 884 | 892 | 8,800 | 892 |
| 2025-05-22 | 888 | 897 | 882 | 883 | 21,900 | 883 |
| 2025-05-21 | 896 | 897 | 884 | 886 | 10,200 | 886 |
| 2025-05-20 | 902 | 909 | 893 | 898 | 23,300 | 898 |
| 2025-05-19 | 900 | 910 | 895 | 905 | 40,000 | 905 |
| 2025-05-16 | 897 | 902 | 886 | 902 | 17,000 | 902 |
| 2025-05-15 | 876 | 894 | 875 | 889 | 22,200 | 889 |
| 2025-05-14 | 883 | 894 | 876 | 884 | 23,900 | 884 |
| 2025-05-13 | 900 | 900 | 875 | 875 | 21,100 | 875 |
| 2025-05-12 | 893 | 909 | 886 | 895 | 50,200 | 895 |
| 2025-05-09 | 895 | 901 | 880 | 898 | 29,400 | 898 |
| 2025-05-08 | 891 | 899 | 882 | 892 | 26,600 | 892 |
| 2025-05-07 | 891 | 901 | 889 | 897 | 11,400 | 897 |
| 2025-05-02 | 886 | 905 | 886 | 890 | 37,000 | 890 |
| 2025-05-01 | 904 | 904 | 888 | 895 | 16,000 | 895 |
| 2025-04-30 | 899 | 910 | 895 | 902 | 43,200 | 902 |
| 2025-04-28 | 894 | 903 | 890 | 903 | 49,600 | 903 |
| 2025-04-25 | 900 | 904 | 895 | 899 | 55,200 | 899 |
| 2025-04-24 | 908 | 908 | 890 | 897 | 18,600 | 897 |
| 2025-04-23 | 906 | 922 | 893 | 899 | 59,300 | 899 |
| 2025-04-22 | 903 | 906 | 883 | 893 | 24,700 | 893 |
| 2025-04-21 | 908 | 913 | 904 | 911 | 31,700 | 911 |
| 2025-04-18 | 918 | 928 | 901 | 911 | 44,400 | 911 |
| 2025-04-17 | 880 | 916 | 872 | 907 | 63,200 | 907 |
| 2025-04-16 | 884 | 888 | 848 | 881 | 66,000 | 881 |
| 2025-04-15 | 849 | 882 | 845 | 869 | 85,900 | 869 |
| 2025-04-14 | 891 | 892 | 836 | 851 | 206,800 | 851 |
| 2025-04-11 | 759 | 803 | 750 | 800 | 23,800 | 800 |
| 2025-04-10 | 750 | 765 | 727 | 755 | 21,000 | 755 |
| 2025-04-09 | 730 | 730 | 690 | 712 | 29,600 | 712 |
| 2025-04-08 | 688 | 745 | 688 | 745 | 84,600 | 745 |
| 2025-04-07 | 694 | 721 | 664 | 703 | 31,200 | 703 |
| 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