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
2024-12-0674074872974243,000742
2024-12-0572273472273420,300734
2024-12-0473273270871618,900716
2024-12-0372673670671943,400719
2024-12-0273573570372235,100722
2024-11-2973074970472431,200724
2024-11-2873374673373412,000734
2024-11-2773874373073226,100732
2024-11-2675075574174219,800742
2024-11-2575075574074015,400740
2024-11-2273974672574031,600740
2024-11-2172774071674039,800740
2024-11-2069872069771336,800713
2024-11-1970070168869828,000698
2024-11-1868871068769033,500690
2024-11-1570071069570143,800701
2024-11-1471973870270351,500703
2024-11-1368973668972889,100728
2024-11-1269370468769443,200694
2024-11-1170570768869366,300693
2024-11-0870973670270545,500705
2024-11-0771372570671247,200712
2024-11-0671672270871539,800715
2024-11-0571572170871140,800711
2024-11-0171372270971449,300714
2024-10-3171973070772148,200721
2024-10-3074074072272238,200722
2024-10-2974575272874749,900747
2024-10-2871574971574648,200746
2024-10-2573374271071589,500715
2024-10-2475276373374875,000748
2024-10-2376376875175655,800756
2024-10-2279479876376390,500763
2024-10-2180282179279395,500793
2024-10-1881282179880764,900807
2024-10-1780082979580898,200808
2024-10-16817821781807294,100807
2024-10-15941966821824695,100824
2024-10-111,1001,1251,0901,121184,2001,121
2024-10-101,1101,1281,0921,09933,4001,099
2024-10-091,1521,1591,1201,13226,6001,132
2024-10-081,1311,1761,1181,14054,3001,140
2024-10-071,1281,1501,1121,13444,1001,134
2024-10-041,1011,1331,1011,12523,3001,125
2024-10-031,1331,1391,0991,10724,6001,107
2024-10-021,1671,1791,1181,13044,3001,130
2024-10-011,1601,2171,1601,18280,9001,182
2024-09-301,1701,2051,1441,14766,1001,147
2024-09-271,1361,1731,1331,170108,6001,170
2024-09-261,0931,1361,0861,12381,6001,123
2024-09-251,0881,1161,0821,08573,6001,085
2024-09-241,1221,1411,0801,09176,5001,091
2024-09-201,1491,1581,1211,12260,3001,122
2024-09-191,1001,1571,0971,148122,5001,148
2024-09-181,0951,1031,0731,08661,3001,086
2024-09-171,0861,0911,0531,08733,2001,087
2024-09-131,1071,1071,0741,08930,4001,089
2024-09-121,0811,1021,0811,09026,5001,090
2024-09-111,1101,1161,0541,07260,8001,072
2024-09-101,0891,1321,0841,10959,0001,109
2024-09-091,0261,0761,0261,05928,9001,059
2024-09-061,0871,0971,0531,05642,6001,056
2024-09-051,0501,1141,0501,08352,5001,083
2024-09-041,0701,1061,0531,06054,3001,060
2024-09-031,0521,1031,0521,09651,8001,096
2024-09-021,0691,0871,0521,05234,6001,052
2024-08-301,0881,1051,0641,07047,1001,070
2024-08-291,0501,1321,0431,118107,0001,118
2024-08-281,0511,0841,0501,06840,1001,068
2024-08-271,1021,1031,0661,07738,1001,077
2024-08-261,0501,1111,0491,10286,8001,102
2024-08-231,0401,0631,0301,05133,9001,051
2024-08-221,0701,0701,0401,05637,8001,056
2024-08-211,0451,0821,0201,06466,7001,064
2024-08-201,0721,0891,0531,07563,7001,075
2024-08-191,0731,0771,0491,06180,4001,061
2024-08-161,0651,0951,0441,095153,4001,095
2024-08-151,0231,0601,0201,05094,7001,050
2024-08-141,0381,0399781,012114,7001,012
2024-08-139851,0459591,043150,9001,043
2024-08-09930976930976144,900976
2024-08-0888091787991278,800912
2024-08-07770876761870116,300870
2024-08-06819839773785168,200785
2024-08-05905915796796273,500796
2024-08-02977999938946168,800946
2024-08-011,0021,0319871,006107,8001,006
2024-07-319921,0179921,00743,2001,007
2024-07-309891,0209821,01055,9001,010
2024-07-299741,0239551,007171,6001,007
2024-07-2695497594394661,900946
2024-07-25974980928958168,100958
2024-07-241,0301,030961989137,600989
2024-07-231,0051,0389911,021132,1001,021
2024-07-229811,0809811,035423,8001,035
2024-07-19944999934986298,700986
2024-07-18929968907949280,900949
2024-07-178109338109291,155,900929
2024-07-1678378378378355,900783
2024-07-1267369467368358,300683
2024-07-1169569668068555,400685
2024-07-1067868967768957,300689
2024-07-0968168667968018,800680
2024-07-0868368568168128,200681
2024-07-0568368767668348,800683
2024-07-0469269768268531,200685
2024-07-0371571568969063,600690
2024-07-0271071370371032,600710
2024-07-0172873071271424,900714
2024-06-2872574072473218,600732
2024-06-2773874773674011,700740
2024-06-2674975574074115,700741
2024-06-257407507397478,600747
2024-06-247457487397394,500739
2024-06-217447537407456,500745
2024-06-207447507407447,100744
2024-06-1974976074274617,900746
2024-06-1874676174474914,300749
2024-06-1774774972974922,400749
2024-06-1473575573574711,100747
2024-06-1376076574575313,000753
2024-06-127497667497629,200762
2024-06-1175475674674910,200749
2024-06-107487657487569,900756
2024-06-0773575373575211,400752
2024-06-0675175473373719,800737
2024-06-0576576975175115,300751
2024-06-0475076775076628,000766
2024-06-0374975674175217,000752
2024-05-3172374772374642,500746
2024-05-3072172771072235,900722
2024-05-2974375171671938,400719
2024-05-2877179475175129,800751
2024-05-2777478174275743,200757
2024-05-2478779976476775,400767
2024-05-2376379276379069,500790
2024-05-2276977775776342,800763
2024-05-2174677474476868,900768
2024-05-2073176273174641,500746
2024-05-1771273471272727,700727
2024-05-1671471870671821,500718
2024-05-1574674871372053,200720
2024-05-1472074672073346,500733
2024-05-1371972670771828,000718
2024-05-1073173772072032,600720
2024-05-0972173571371935,600719
2024-05-0872572571171542,500715
2024-05-0771173271172665,500726
2024-05-02682717682701105,500701
2024-05-0169769968068659,300686
2024-04-3070371068870361,400703
2024-04-26697702671693138,300693
2024-04-2571973070170199,500701
2024-04-24753758717720112,200720
2024-04-2375677775075359,200753
2024-04-2273575273175261,200752
2024-04-19768772727727119,200727
2024-04-18773805767767119,800767
2024-04-17774818760760124,500760
2024-04-16840842780780238,800780
2024-04-157179007069001,509,700900
2024-04-121,0401,0439981,006121,9001,006
2024-04-111,0171,0351,0071,03028,3001,030
2024-04-101,0241,0301,0121,01536,3001,015
2024-04-091,0251,0431,0241,02624,3001,026
2024-04-081,0161,0311,0141,02445,7001,024
2024-04-051,0021,0181,0001,01550,2001,015
2024-04-041,0141,0209971,00741,5001,007
2024-04-039951,0189881,01259,8001,012
2024-04-021,0191,0349961,001129,3001,001
2024-04-011,0251,0421,0121,01968,3001,019
2024-03-291,0221,0321,0211,02158,6001,021
2024-03-281,0251,0461,0191,02748,7001,027
2024-03-271,0151,0481,0081,03789,9001,037
2024-03-261,0331,0351,0081,013146,1001,013
2024-03-251,0511,0571,0331,03391,6001,033
2024-03-221,0711,0711,0511,052108,2001,052
2024-03-211,0971,1031,0621,065200,6001,065
2024-03-191,0761,0981,0571,09892,1001,098
2024-03-181,0971,1081,0831,08950,1001,089
2024-03-151,0971,1101,0831,08651,7001,086
2024-03-141,1041,1251,0971,11337,5001,113
2024-03-131,1021,1391,1021,10464,4001,104
2024-03-121,0611,1051,0551,10558,5001,105
2024-03-111,0811,0941,0521,063103,6001,063
2024-03-081,0911,1211,0901,10043,2001,100
2024-03-071,1331,1331,1001,10154,0001,101
2024-03-061,1081,1391,0961,11964,7001,119
2024-03-051,0951,1251,0801,09960,6001,099
2024-03-041,0891,1391,0811,10072,2001,100
2024-03-011,1001,1131,0811,08949,9001,089
2024-02-291,0991,1121,0811,09730,5001,097
2024-02-281,1081,1301,0991,10342,6001,103
2024-02-271,1021,1021,0851,10226,1001,102
2024-02-261,0841,1051,0731,09453,3001,094
2024-02-221,1141,1141,0801,08057,0001,080
2024-02-211,1211,1211,0871,09468,2001,094
2024-02-201,1351,1401,1081,128112,1001,128
2024-02-191,1051,1351,0971,127161,9001,127
2024-02-161,0721,1121,0621,094130,9001,094
2024-02-151,0581,0721,0261,072140,8001,072
2024-02-141,0501,0631,0441,04788,5001,047
2024-02-131,0781,0891,0621,06766,6001,067
2024-02-091,0571,0801,0541,06680,0001,066
2024-02-081,0721,0771,0431,065108,0001,065
2024-02-071,0901,0901,0681,07181,9001,071
2024-02-061,0941,1151,0861,09788,2001,097
2024-02-051,0801,1071,0751,099114,1001,099
2024-02-021,0771,0951,0621,07089,9001,070
2024-02-011,0661,0821,0601,07393,3001,073
2024-01-311,0931,0931,0711,08097,1001,080
2024-01-301,0871,1061,0761,093114,9001,093
2024-01-291,0721,0941,0701,084140,8001,084
2024-01-261,0421,0741,0341,056166,6001,056
2024-01-251,0401,0451,0171,030258,3001,030
2024-01-241,0481,0631,0381,044181,4001,044
2024-01-231,0741,1471,0501,052284,6001,052
2024-01-221,0321,0651,0201,064307,6001,064
2024-01-191,0891,0891,0331,039375,3001,039
2024-01-181,1101,1171,0641,081388,7001,081
2024-01-171,1811,1821,1141,117413,6001,117
2024-01-161,1251,1881,1181,175501,1001,175
2024-01-151,1251,1521,1211,1331,073,5001,133
2024-01-121,3901,4331,3601,421173,0001,421
2024-01-111,4201,4211,3881,410113,9001,410
2024-01-101,4281,4291,3881,411111,6001,411
2024-01-091,4281,4351,3961,419114,5001,419
2024-01-051,4891,4891,4151,424135,1001,424
2024-01-041,4291,4821,4151,482140,7001,482

分割・併合履歴 : [2019-08-29]1株→2株