1. HOME >
  2. 株価時系列 >
  3. 9270 >
  4. 2020年

9270 バリュエンスホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,8703,9603,8153,85528,3003,855
2020-12-293,7503,9703,7253,90038,4003,900
2020-12-283,7503,8453,7103,79550,9003,795
2020-12-253,8653,8703,6903,74059,8003,740
2020-12-244,0404,0703,8403,89558,8003,895
2020-12-233,6554,2603,6504,140202,7004,140
2020-12-223,9654,0053,5403,565152,6003,565
2020-12-214,2354,3003,9904,03535,9004,035
2020-12-184,2704,4104,1304,30564,7004,305
2020-12-174,0804,2854,0804,27042,7004,270
2020-12-164,0204,1503,9804,10541,3004,105
2020-12-153,9554,1253,8754,00555,7004,005
2020-12-144,0004,0653,9004,02050,6004,020
2020-12-114,1004,1053,9804,09051,2004,090
2020-12-104,0454,1003,8953,98072,9003,980
2020-12-094,1704,2654,0804,11562,0004,115
2020-12-084,0404,3003,9504,21095,0004,210
2020-12-074,2104,2103,7804,000163,5004,000
2020-12-044,8554,8554,2954,295279,6004,295
2020-12-035,0305,1004,7854,99575,1004,995
2020-12-025,4305,6204,8754,980166,7004,980
2020-12-015,3005,4905,1505,430126,7005,430
2020-11-305,0805,5704,9855,400281,3005,400
2020-11-274,5404,9004,4804,890121,0004,890
2020-11-264,6004,6254,4054,59566,7004,595
2020-11-254,3204,6854,2654,670115,1004,670
2020-11-244,1654,3254,1504,27046,1004,270
2020-11-204,1404,4104,1404,23563,0004,235
2020-11-194,1004,3103,9454,210147,2004,210
2020-11-184,2204,3504,0804,17080,8004,170
2020-11-174,3004,5504,1804,185100,0004,185
2020-11-164,4154,4154,1754,28070,2004,280
2020-11-134,6154,6204,1154,475203,8004,475
2020-11-124,1754,7254,1754,675160,2004,675
2020-11-114,2004,3254,0104,18075,9004,180
2020-11-104,1704,5254,1054,27091,5004,270
2020-11-094,3004,3454,1504,27076,2004,270
2020-11-064,3954,5904,1754,19578,5004,195
2020-11-054,2004,3904,1554,39088,7004,390
2020-11-043,9804,4053,8954,260173,6004,260
2020-11-023,9353,9803,6003,705114,5003,705
2020-10-304,1354,2053,7853,865136,5003,865
2020-10-294,2204,3504,0054,20570,3004,205
2020-10-284,3804,4204,1054,180117,0004,180
2020-10-273,9054,4703,7404,450167,6004,450
2020-10-263,8804,1903,8503,92098,6003,920
2020-10-234,1154,1303,5953,905239,8003,905
2020-10-224,2554,3654,0004,295117,8004,295
2020-10-213,9504,5453,9254,450238,0004,450
2020-10-204,2004,7253,9054,015501,0004,015
2020-10-193,9604,1703,9554,170380,1004,170
2020-10-163,4703,4703,4703,47027,1003,470
2020-10-152,9052,9782,8812,96753,1002,967
2020-10-143,0203,0202,8702,95542,5002,955
2020-10-132,9413,0502,9172,96945,0002,969
2020-10-122,8692,9992,8352,96678,6002,966
2020-10-092,8882,9002,7902,84332,9002,843
2020-10-082,8502,8702,7662,87027,5002,870
2020-10-072,7882,8952,7582,83051,9002,830
2020-10-062,6802,8062,6522,80075,6002,800
2020-10-052,6002,9302,5852,652173,3002,652
2020-10-022,6002,6002,5712,60071,8002,600
2020-09-302,1002,2282,0512,10054,3002,100
2020-09-292,0002,1182,0002,09529,7002,095
2020-09-282,0002,0481,9781,99026,8001,990
2020-09-252,0302,0301,9881,98915,7001,989
2020-09-242,0802,0971,9502,00324,8002,003
2020-09-232,0302,1042,0102,07520,8002,075
2020-09-182,0002,0462,0002,0087,7002,008
2020-09-172,0202,0311,9932,00419,0002,004
2020-09-162,0672,1002,0672,07013,4002,070
2020-09-152,0012,0921,9822,08415,8002,084
2020-09-142,0702,0841,9732,01333,7002,013
2020-09-112,0452,0451,9872,02020,4002,020
2020-09-101,9812,0481,9812,03137,5002,031
2020-09-091,9792,0491,9401,98033,2001,980
2020-09-081,9222,0351,8652,02935,9002,029
2020-09-071,7981,9681,7981,90839,1001,908
2020-09-041,6891,7941,6801,76830,6001,768
2020-09-031,7001,7771,6811,76937,1001,769
2020-09-021,6901,7201,6781,68610,6001,686
2020-09-011,6441,7031,6361,69022,7001,690
2020-08-311,6221,6991,6041,60412,6001,604
2020-08-281,6421,6691,5691,60017,0001,600
2020-08-271,7091,7241,6391,67912,9001,679
2020-08-261,6931,7241,6931,72412,7001,724
2020-08-251,6501,7251,6501,71937,3001,719
2020-08-241,6411,6421,6181,64218,8001,642
2020-08-211,5631,6301,5631,62433,8001,624
2020-08-201,4801,6481,4661,60346,2001,603
2020-08-191,4581,4731,4431,4508,8001,450
2020-08-181,4241,4411,4171,4285,4001,428
2020-08-171,4411,4451,4201,4247,8001,424
2020-08-141,4671,4711,4231,4406,2001,440
2020-08-131,4691,4981,4671,4677,1001,467
2020-08-121,4561,5001,4261,4696,9001,469
2020-08-111,5021,5031,4361,4566,1001,456
2020-08-071,5151,5491,4991,50912,2001,509
2020-08-061,5421,5561,5271,5304,1001,530
2020-08-051,5211,5911,5211,55712,6001,557
2020-08-041,5721,5721,5291,56116,3001,561
2020-08-031,5451,5631,5041,52511,2001,525
2020-07-311,4891,5351,4721,53537,6001,535
2020-07-301,4881,5241,4721,50413,4001,504
2020-07-291,4651,5171,4551,4729,9001,472
2020-07-281,4301,5001,4231,46515,1001,465
2020-07-271,5981,5981,4281,44240,4001,442
2020-07-221,5181,5911,5181,57424,9001,574
2020-07-211,4901,5551,4691,50533,9001,505
2020-07-201,4001,5011,4001,44718,6001,447
2020-07-171,3421,4321,3391,40032,3001,400
2020-07-161,2801,3641,2801,34224,9001,342
2020-07-151,4551,4551,2701,31052,8001,310
2020-07-141,4581,4581,3961,4209,1001,420
2020-07-131,3841,4571,3841,44110,9001,441
2020-07-101,4341,4341,3261,37713,2001,377
2020-07-091,4871,4881,4311,45014,0001,450
2020-07-081,4951,5201,4821,4916,2001,491
2020-07-071,5001,5301,4951,4954,1001,495
2020-07-061,5151,5461,4971,51011,7001,510
2020-07-031,5251,6181,5111,5157,7001,515
2020-07-021,6051,6051,4911,51720,4001,517
2020-07-011,6921,6921,6041,6247,6001,624
2020-06-301,6051,6981,5981,69216,0001,692
2020-06-291,6511,6511,6001,6107,2001,610
2020-06-261,6801,6921,6571,6708,1001,670
2020-06-251,6691,6901,6691,6763,9001,676
2020-06-241,6801,7201,6701,7049,2001,704
2020-06-231,6971,7241,6711,6719,5001,671
2020-06-221,6961,7261,6911,6975,9001,697
2020-06-191,6911,7281,6701,70710,5001,707
2020-06-181,7191,7191,6711,6915,7001,691
2020-06-171,7331,7481,6701,6979,7001,697
2020-06-161,6901,7451,6901,7336,8001,733
2020-06-151,7311,7411,6801,69913,4001,699
2020-06-121,7001,7701,6671,74624,6001,746
2020-06-111,7691,7691,7261,74913,7001,749
2020-06-101,7361,7541,7001,7407,2001,740
2020-06-091,7901,7901,7351,75510,4001,755
2020-06-081,7581,7701,7151,76314,7001,763
2020-06-051,6861,7191,6651,71910,8001,719
2020-06-041,7031,7401,6761,69216,6001,692
2020-06-031,7211,7471,7001,70115,3001,701
2020-06-021,7621,7621,7001,71614,9001,716
2020-06-011,8051,8191,6921,71936,0001,719
2020-05-291,7471,7961,7351,77415,4001,774
2020-05-281,8501,8501,7141,74728,1001,747
2020-05-271,7901,8301,7441,81515,6001,815
2020-05-261,7251,8441,7251,77641,1001,776
2020-05-251,6551,7271,6551,72526,6001,725
2020-05-221,6571,6881,5911,65419,3001,654
2020-05-211,7181,7301,6451,65725,9001,657
2020-05-201,6401,7001,6041,70033,3001,700
2020-05-191,6501,6661,6131,64711,4001,647
2020-05-181,6981,6981,6051,61224,8001,612
2020-05-151,6351,6691,5821,66761,6001,667
2020-05-141,6491,6531,5411,54140,5001,541
2020-05-131,6491,6521,5981,63631,2001,636
2020-05-121,6361,6701,5941,64223,9001,642
2020-05-111,6261,6641,5901,64139,7001,641
2020-05-081,5201,5791,5171,55528,2001,555
2020-05-071,5201,5891,4991,52041,7001,520
2020-05-011,4551,5301,4301,49038,2001,490
2020-04-301,4271,5391,4001,48581,6001,485
2020-04-281,4381,4381,3601,39732,9001,397
2020-04-271,4001,4391,3751,41130,8001,411
2020-04-241,4081,4451,3671,37853,0001,378
2020-04-231,3641,4551,3641,40873,6001,408
2020-04-221,3291,3681,3021,36351,3001,363
2020-04-211,3001,3321,2441,31979,0001,319
2020-04-201,2001,3291,2001,270122,7001,270
2020-04-171,2501,2761,2081,21354,9001,213
2020-04-161,1981,3001,1981,24699,5001,246
2020-04-151,2501,2501,1551,228209,4001,228
2020-04-141,4611,5791,4351,521133,5001,521
2020-04-131,4411,4741,3871,45564,4001,455
2020-04-101,4011,4691,3501,44095,0001,440
2020-04-091,4001,4561,4001,40956,1001,409
2020-04-081,3651,4381,2981,39996,5001,399
2020-04-071,3021,4031,2841,36591,3001,365
2020-04-061,1531,2581,1221,24298,3001,242
2020-04-031,2061,2451,1751,177113,8001,177
2020-04-021,1701,3241,1621,225110,9001,225
2020-04-011,2591,2881,1921,19284,2001,192
2020-03-311,1971,3361,1971,29895,0001,298
2020-03-301,2001,2501,1611,19753,2001,197
2020-03-271,2181,2771,2181,23063,2001,230
2020-03-261,1681,2571,1631,20986,4001,209
2020-03-251,2251,2861,1521,25899,9001,258
2020-03-241,0411,1241,0361,08246,3001,082
2020-03-239911,01895799679,800996
2020-03-191,1491,1539951,015110,1001,015
2020-03-181,1721,1951,1111,12673,7001,126
2020-03-171,0671,1861,0521,14287,5001,142
2020-03-161,2101,2461,1251,12552,5001,125
2020-03-131,1331,2961,0611,17789,9001,177
2020-03-121,2961,3551,2361,25288,4001,252
2020-03-111,4731,5671,3431,356175,1001,356
2020-03-101,2911,6331,2071,633110,3001,633
2020-03-091,4641,4651,2951,333105,9001,333
2020-03-061,6001,6011,5311,53457,8001,534
2020-03-051,6901,6901,6071,61644,7001,616
2020-03-041,6251,6751,6081,65051,0001,650
2020-03-031,7571,7771,6201,62599,6001,625
2020-03-021,6571,7481,6571,74071,8001,740
2020-02-281,6311,7471,6181,665120,0001,665
2020-02-271,7241,7581,6701,69297,1001,692
2020-02-261,8121,8501,7641,768100,5001,768
2020-02-251,8131,8831,8041,85460,5001,854
2020-02-211,9741,9821,9351,94928,6001,949
2020-02-202,0412,0411,9241,944113,6001,944
2020-02-191,9872,0601,9722,03646,5002,036
2020-02-182,0002,0091,9241,93090,5001,930
2020-02-172,0282,0522,0012,00475,0002,004
2020-02-142,1102,1452,0762,07871,0002,078
2020-02-132,1512,2062,1512,16534,4002,165
2020-02-122,1812,2112,1552,15550,7002,155
2020-02-102,2292,2292,1002,18441,3002,184
2020-02-072,2262,2412,1862,20938,4002,209
2020-02-062,2322,2542,2072,24052,9002,240
2020-02-052,2582,2652,2142,22079,8002,220
2020-02-042,1472,2232,1312,20892,0002,208
2020-02-032,0342,1492,0272,13880,7002,138
2020-01-312,0682,1362,0652,11661,2002,116
2020-01-302,1062,1251,9882,050171,8002,050
2020-01-292,1072,1272,0812,083137,3002,083
2020-01-282,0822,0962,0452,096187,2002,096
2020-01-272,1702,2112,1082,132177,3002,132
2020-01-242,3132,3192,2282,244129,2002,244
2020-01-232,3002,3542,2712,33388,4002,333
2020-01-222,4002,4002,3162,321121,7002,321
2020-01-212,3552,4172,2902,404172,0002,404
2020-01-202,3682,4512,3532,363169,3002,363
2020-01-172,4222,4402,3382,346164,6002,346
2020-01-162,5632,6312,4252,440200,4002,440
2020-01-152,5002,7602,5002,572499,4002,572
2020-01-142,3592,3602,2632,277136,0002,277
2020-01-102,3802,3942,2962,372121,9002,372
2020-01-092,4672,4682,3622,363173,4002,363
2020-01-082,5262,5782,3882,465105,8002,465
2020-01-072,6352,6362,5262,526165,8002,526
2020-01-062,7002,7002,6002,65090,3002,650

分割・併合履歴 ： [2019-08-29]1株→2株