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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
