9270 バリュエンスホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,504	2,538	2,463	2,521	31,900	2,521
2021-12-29	2,480	2,555	2,479	2,495	54,900	2,495
2021-12-28	2,320	2,499	2,312	2,457	41,300	2,457
2021-12-27	2,366	2,372	2,294	2,297	39,600	2,297
2021-12-24	2,382	2,419	2,365	2,365	11,100	2,365
2021-12-23	2,439	2,470	2,337	2,382	52,000	2,382
2021-12-22	2,375	2,479	2,351	2,425	73,200	2,425
2021-12-21	2,321	2,401	2,291	2,388	20,800	2,388
2021-12-20	2,315	2,340	2,250	2,277	40,200	2,277
2021-12-17	2,397	2,432	2,315	2,319	16,100	2,319
2021-12-16	2,446	2,473	2,398	2,398	14,400	2,398
2021-12-15	2,438	2,486	2,403	2,411	26,300	2,411
2021-12-14	2,402	2,497	2,402	2,463	11,700	2,463
2021-12-13	2,465	2,470	2,421	2,448	28,800	2,448
2021-12-10	2,562	2,565	2,441	2,456	28,300	2,456
2021-12-09	2,553	2,637	2,521	2,562	38,000	2,562
2021-12-08	2,520	2,551	2,505	2,549	29,800	2,549
2021-12-07	2,411	2,485	2,381	2,479	35,700	2,479
2021-12-06	2,433	2,433	2,309	2,361	50,900	2,361
2021-12-03	2,400	2,423	2,363	2,419	51,200	2,419
2021-12-02	2,472	2,472	2,375	2,380	31,800	2,380
2021-12-01	2,529	2,600	2,450	2,500	42,800	2,500
2021-11-30	2,561	2,665	2,553	2,553	117,500	2,553
2021-11-29	2,530	2,558	2,478	2,489	66,400	2,489
2021-11-26	2,635	2,660	2,494	2,530	52,400	2,530
2021-11-25	2,771	2,774	2,585	2,607	73,100	2,607
2021-11-24	2,835	2,835	2,770	2,799	23,200	2,799
2021-11-22	2,884	2,884	2,801	2,856	28,100	2,856
2021-11-19	3,020	3,020	2,869	2,884	61,600	2,884
2021-11-18	3,015	3,040	2,900	3,015	37,300	3,015
2021-11-17	3,100	3,100	2,987	3,005	45,300	3,005
2021-11-16	3,025	3,145	2,982	3,080	49,200	3,080
2021-11-15	3,150	3,205	2,970	3,025	55,300	3,025
2021-11-12	3,100	3,150	3,045	3,135	19,500	3,135
2021-11-11	3,160	3,175	3,060	3,085	26,600	3,085
2021-11-10	3,300	3,320	3,175	3,195	16,300	3,195
2021-11-09	3,320	3,350	3,265	3,300	16,300	3,300
2021-11-08	3,365	3,365	3,195	3,305	32,100	3,305
2021-11-05	3,360	3,370	3,220	3,320	25,000	3,320
2021-11-04	3,250	3,360	3,220	3,360	35,300	3,360
2021-11-02	3,185	3,385	3,185	3,250	95,000	3,250
2021-11-01	3,155	3,190	3,065	3,150	54,200	3,150
2021-10-29	3,025	3,125	2,995	3,085	36,300	3,085
2021-10-28	3,055	3,070	2,974	3,045	36,900	3,045
2021-10-27	3,070	3,165	3,045	3,055	45,700	3,055
2021-10-26	2,940	3,070	2,915	3,040	43,600	3,040
2021-10-25	2,936	2,989	2,902	2,940	33,800	2,940
2021-10-22	2,986	2,986	2,880	2,886	44,100	2,886
2021-10-21	3,070	3,095	2,927	2,986	100,100	2,986
2021-10-20	3,095	3,215	3,005	3,100	159,000	3,100
2021-10-19	3,045	3,210	3,025	3,090	148,500	3,090
2021-10-18	3,400	3,420	3,010	3,035	254,300	3,035
2021-10-15	3,190	3,620	3,065	3,445	316,600	3,445
2021-10-14	3,065	3,185	3,045	3,125	76,000	3,125
2021-10-13	3,090	3,140	3,010	3,060	29,300	3,060
2021-10-12	3,130	3,250	3,095	3,100	36,800	3,100
2021-10-11	3,165	3,165	3,070	3,145	31,700	3,145
2021-10-08	3,050	3,225	3,050	3,165	51,800	3,165
2021-10-07	3,120	3,120	2,990	3,015	14,300	3,015
2021-10-06	3,145	3,245	2,998	3,090	45,600	3,090
2021-10-05	3,090	3,120	2,995	3,105	34,700	3,105
2021-10-04	3,090	3,185	2,952	3,095	61,400	3,095
2021-10-01	3,120	3,160	2,960	3,050	76,300	3,050
2021-09-30	3,005	3,285	3,005	3,185	114,000	3,185
2021-09-29	2,994	3,195	2,933	2,970	74,300	2,970
2021-09-28	3,040	3,040	2,913	2,979	16,200	2,979
2021-09-27	2,975	3,015	2,943	3,000	22,600	3,000
2021-09-24	2,900	3,010	2,899	2,981	29,900	2,981
2021-09-22	2,950	2,950	2,850	2,876	19,800	2,876
2021-09-21	2,784	2,966	2,784	2,950	30,700	2,950
2021-09-17	2,993	2,993	2,860	2,884	39,600	2,884
2021-09-16	2,960	3,045	2,950	3,015	21,100	3,015
2021-09-15	2,974	3,110	2,974	2,980	29,100	2,980
2021-09-14	2,990	2,997	2,882	2,974	40,300	2,974
2021-09-13	3,055	3,060	2,920	2,996	35,100	2,996
2021-09-10	3,085	3,115	3,015	3,080	22,000	3,080
2021-09-09	3,090	3,105	3,015	3,020	9,100	3,020
2021-09-08	3,035	3,140	3,035	3,090	10,900	3,090
2021-09-07	3,100	3,165	3,030	3,035	14,300	3,035
2021-09-06	3,060	3,160	3,030	3,085	32,900	3,085
2021-09-03	3,075	3,115	3,025	3,040	16,600	3,040
2021-09-02	3,020	3,160	2,986	3,080	28,300	3,080
2021-09-01	2,987	3,105	2,960	3,070	24,900	3,070
2021-08-31	3,100	3,115	3,010	3,015	28,900	3,015
2021-08-30	3,025	3,250	2,976	3,140	66,900	3,140
2021-08-27	2,970	3,090	2,916	2,950	27,200	2,950
2021-08-26	2,772	3,045	2,726	2,971	67,000	2,971
2021-08-25	2,739	2,836	2,731	2,800	20,900	2,800
2021-08-24	2,758	2,832	2,701	2,713	16,400	2,713
2021-08-23	2,726	2,759	2,661	2,723	16,800	2,723
2021-08-20	2,663	2,850	2,663	2,754	36,900	2,754
2021-08-19	2,687	2,856	2,643	2,731	37,500	2,731
2021-08-18	2,498	2,771	2,460	2,705	62,600	2,705
2021-08-17	2,703	2,703	2,492	2,492	27,600	2,492
2021-08-16	2,713	2,713	2,578	2,666	43,100	2,666
2021-08-13	2,736	2,748	2,674	2,741	9,300	2,741
2021-08-12	2,722	2,734	2,655	2,686	19,300	2,686
2021-08-11	2,629	2,794	2,562	2,753	55,600	2,753
2021-08-10	2,480	2,672	2,428	2,553	53,700	2,553
2021-08-06	2,511	2,511	2,441	2,470	40,600	2,470
2021-08-05	2,557	2,557	2,493	2,500	20,200	2,500
2021-08-04	2,584	2,584	2,507	2,523	23,900	2,523
2021-08-03	2,556	2,691	2,529	2,540	35,000	2,540
2021-08-02	2,569	2,601	2,410	2,506	45,600	2,506
2021-07-30	2,656	2,659	2,534	2,586	15,500	2,586
2021-07-29	2,558	2,659	2,512	2,606	21,100	2,606
2021-07-28	2,648	2,690	2,495	2,552	80,400	2,552
2021-07-27	2,796	2,796	2,610	2,634	76,300	2,634
2021-07-26	2,903	2,917	2,720	2,781	53,100	2,781
2021-07-21	2,840	2,884	2,749	2,803	27,800	2,803
2021-07-20	2,804	3,080	2,767	2,842	95,600	2,842
2021-07-19	2,958	2,958	2,775	2,803	42,800	2,803
2021-07-16	3,005	3,115	2,929	2,958	150,800	2,958
2021-07-15	2,500	2,975	2,434	2,975	444,700	2,975
2021-07-14	2,394	2,486	2,394	2,475	30,200	2,475
2021-07-13	2,485	2,485	2,383	2,394	22,900	2,394
2021-07-12	2,451	2,490	2,401	2,462	37,700	2,462
2021-07-09	2,405	2,443	2,351	2,401	28,400	2,401
2021-07-08	2,520	2,520	2,413	2,436	23,000	2,436
2021-07-07	2,490	2,516	2,434	2,434	29,000	2,434
2021-07-06	2,520	2,530	2,463	2,490	30,000	2,490
2021-07-05	2,403	2,479	2,371	2,479	31,700	2,479
2021-07-02	2,382	2,394	2,310	2,324	27,800	2,324
2021-07-01	2,405	2,414	2,351	2,351	12,600	2,351
2021-06-30	2,420	2,428	2,400	2,400	5,800	2,400
2021-06-29	2,460	2,474	2,392	2,397	19,800	2,397
2021-06-28	2,503	2,516	2,450	2,450	12,100	2,450
2021-06-25	2,402	2,479	2,402	2,472	14,800	2,472
2021-06-24	2,404	2,438	2,390	2,410	10,000	2,410
2021-06-23	2,498	2,498	2,400	2,404	18,900	2,404
2021-06-22	2,431	2,525	2,427	2,458	22,900	2,458
2021-06-21	2,442	2,442	2,353	2,401	33,700	2,401
2021-06-18	2,521	2,529	2,450	2,491	32,100	2,491
2021-06-17	2,505	2,540	2,450	2,540	44,900	2,540
2021-06-16	2,543	2,583	2,510	2,526	21,400	2,526
2021-06-15	2,523	2,606	2,523	2,580	35,100	2,580
2021-06-14	2,554	2,554	2,506	2,530	17,700	2,530
2021-06-11	2,570	2,582	2,510	2,578	29,200	2,578
2021-06-10	2,599	2,604	2,567	2,582	12,100	2,582
2021-06-09	2,615	2,657	2,615	2,627	11,300	2,627
2021-06-08	2,725	2,725	2,637	2,637	15,500	2,637
2021-06-07	2,700	2,753	2,651	2,725	26,000	2,725
2021-06-04	2,640	2,781	2,640	2,702	45,500	2,702
2021-06-03	2,582	2,691	2,581	2,657	40,400	2,657
2021-06-02	2,551	2,650	2,551	2,583	37,200	2,583
2021-06-01	2,573	2,592	2,525	2,569	24,900	2,569
2021-05-31	2,621	2,645	2,541	2,573	66,000	2,573
2021-05-28	2,593	2,686	2,593	2,665	55,000	2,665
2021-05-27	2,600	2,650	2,540	2,574	179,100	2,574
2021-05-26	2,695	2,703	2,601	2,610	39,400	2,610
2021-05-25	2,723	2,794	2,655	2,695	75,800	2,695
2021-05-24	2,970	2,970	2,699	2,729	202,800	2,729
2021-05-21	2,870	3,040	2,860	3,040	79,400	3,040
2021-05-20	2,900	2,921	2,834	2,870	41,300	2,870
2021-05-19	2,846	2,974	2,832	2,911	52,100	2,911
2021-05-18	2,769	2,934	2,769	2,897	80,400	2,897
2021-05-17	2,786	2,950	2,756	2,764	106,900	2,764
2021-05-14	2,742	2,781	2,686	2,754	48,500	2,754
2021-05-13	2,751	2,816	2,634	2,713	53,900	2,713
2021-05-12	2,880	2,880	2,685	2,785	106,100	2,785
2021-05-11	2,917	2,943	2,730	2,781	52,000	2,781
2021-05-10	2,815	2,915	2,800	2,886	56,200	2,886
2021-05-07	2,770	2,831	2,762	2,800	84,200	2,800
2021-05-06	2,673	2,673	2,571	2,620	84,700	2,620
2021-04-30	2,800	2,856	2,701	2,701	59,600	2,701
2021-04-28	2,800	2,867	2,775	2,813	80,000	2,813
2021-04-27	2,795	2,819	2,760	2,797	71,200	2,797
2021-04-26	2,800	2,850	2,770	2,795	75,600	2,795
2021-04-23	2,718	2,794	2,650	2,771	51,800	2,771
2021-04-22	2,795	2,814	2,695	2,720	48,200	2,720
2021-04-21	2,766	2,793	2,719	2,760	55,800	2,760
2021-04-20	2,870	2,883	2,756	2,777	91,900	2,777
2021-04-19	2,873	3,120	2,873	2,912	147,700	2,912
2021-04-16	2,634	2,890	2,634	2,872	148,600	2,872
2021-04-15	2,547	2,662	2,403	2,633	429,400	2,633
2021-04-14	2,797	2,853	2,750	2,830	96,400	2,830
2021-04-13	2,850	2,869	2,697	2,812	129,100	2,812
2021-04-12	2,929	3,015	2,864	2,871	68,900	2,871
2021-04-09	2,964	3,000	2,866	2,909	78,300	2,909
2021-04-08	2,950	3,070	2,909	2,920	109,300	2,920
2021-04-07	2,863	2,946	2,840	2,905	53,600	2,905
2021-04-06	2,799	2,841	2,755	2,829	52,400	2,829
2021-04-05	2,830	2,830	2,728	2,775	47,800	2,775
2021-04-02	2,801	2,837	2,786	2,818	35,100	2,818
2021-04-01	2,700	2,781	2,660	2,781	51,800	2,781
2021-03-31	2,730	2,756	2,670	2,693	57,500	2,693
2021-03-30	2,606	2,795	2,592	2,771	104,200	2,771
2021-03-29	2,695	2,695	2,537	2,556	82,900	2,556
2021-03-26	2,732	2,744	2,650	2,667	52,400	2,667
2021-03-25	2,505	2,719	2,473	2,696	97,100	2,696
2021-03-24	2,620	2,620	2,488	2,532	79,800	2,532
2021-03-23	2,650	2,762	2,633	2,665	102,400	2,665
2021-03-22	2,570	2,625	2,540	2,616	35,100	2,616
2021-03-19	2,600	2,610	2,512	2,557	69,200	2,557
2021-03-18	2,676	2,730	2,602	2,646	74,500	2,646
2021-03-17	2,551	2,650	2,511	2,639	78,000	2,639
2021-03-16	2,477	2,670	2,477	2,586	106,500	2,586
2021-03-15	2,510	2,605	2,405	2,427	81,000	2,427
2021-03-12	2,393	2,424	2,310	2,410	35,000	2,410
2021-03-11	2,326	2,378	2,302	2,360	33,200	2,360
2021-03-10	2,385	2,443	2,355	2,376	29,900	2,376
2021-03-09	2,357	2,436	2,339	2,376	22,400	2,376
2021-03-08	2,401	2,490	2,375	2,388	29,200	2,388
2021-03-05	2,414	2,443	2,305	2,410	58,800	2,410
2021-03-04	2,488	2,538	2,405	2,439	38,500	2,439
2021-03-03	2,512	2,523	2,451	2,488	23,200	2,488
2021-03-02	2,647	2,670	2,525	2,535	33,100	2,535
2021-03-01	2,590	2,645	2,561	2,598	28,600	2,598
2021-02-26	2,633	2,666	2,528	2,547	65,600	2,547
2021-02-25	2,695	2,721	2,618	2,633	73,600	2,633
2021-02-24	2,779	2,814	2,705	2,716	22,400	2,716
2021-02-22	2,844	2,905	2,801	2,829	34,100	2,829
2021-02-19	2,812	2,824	2,751	2,794	85,500	2,794
2021-02-18	2,939	2,944	2,836	2,875	66,700	2,875
2021-02-17	2,939	3,020	2,919	2,939	99,500	2,939
2021-02-16	3,020	3,145	2,980	2,983	79,100	2,983
2021-02-15	3,075	3,075	2,928	2,967	103,200	2,967
2021-02-12	3,155	3,210	3,030	3,070	45,400	3,070
2021-02-10	3,145	3,180	3,055	3,150	95,200	3,150
2021-02-09	3,230	3,300	3,180	3,190	27,600	3,190
2021-02-08	3,210	3,335	3,205	3,260	73,400	3,260
2021-02-05	3,210	3,325	3,180	3,210	111,100	3,210
2021-02-04	3,400	3,400	3,145	3,160	120,600	3,160
2021-02-03	3,260	3,460	3,240	3,420	84,400	3,420
2021-02-02	3,210	3,300	3,195	3,285	62,100	3,285
2021-02-01	3,120	3,315	3,100	3,220	101,900	3,220
2021-01-29	3,155	3,180	3,025	3,095	87,100	3,095
2021-01-28	3,190	3,250	3,100	3,120	92,000	3,120
2021-01-27	3,280	3,290	3,135	3,170	100,500	3,170
2021-01-26	3,400	3,400	3,220	3,270	95,900	3,270
2021-01-25	3,365	3,485	3,315	3,440	124,100	3,440
2021-01-22	3,480	3,510	3,245	3,295	112,500	3,295
2021-01-21	3,420	3,655	3,420	3,550	79,500	3,550
2021-01-20	3,530	3,530	3,325	3,350	86,400	3,350
2021-01-19	3,485	3,600	3,395	3,520	171,000	3,520
2021-01-18	3,250	3,560	3,250	3,530	248,300	3,530
2021-01-15	3,345	3,385	3,065	3,065	277,800	3,065
2021-01-14	3,770	3,875	3,625	3,765	115,000	3,765
2021-01-13	3,570	3,800	3,570	3,765	90,000	3,765
2021-01-12	3,770	3,770	3,590	3,605	75,600	3,605
2021-01-08	3,815	3,835	3,725	3,795	54,000	3,795
2021-01-07	3,870	3,920	3,720	3,775	43,200	3,775
2021-01-06	3,935	4,030	3,835	3,870	56,700	3,870
2021-01-05	3,830	4,180	3,830	3,970	88,700	3,970
2021-01-04	3,925	4,040	3,830	3,845	47,700	3,845

分割・併合履歴： [2019-08-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30