9270 バリュエンスホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,747	2,820	2,722	2,726	37,500	2,726
2022-12-29	2,693	2,733	2,646	2,697	31,300	2,697
2022-12-28	2,695	2,757	2,650	2,689	28,000	2,689
2022-12-27	2,575	2,750	2,575	2,695	48,400	2,695
2022-12-26	2,554	2,573	2,468	2,549	59,000	2,549
2022-12-23	2,660	2,660	2,530	2,530	68,900	2,530
2022-12-22	2,651	2,708	2,630	2,660	27,400	2,660
2022-12-21	2,604	2,652	2,455	2,613	110,100	2,613
2022-12-20	2,861	2,912	2,663	2,704	78,400	2,704
2022-12-19	2,888	2,908	2,792	2,811	31,900	2,811
2022-12-16	2,921	2,936	2,883	2,913	20,000	2,913
2022-12-15	2,902	2,952	2,859	2,921	30,800	2,921
2022-12-14	2,968	3,020	2,828	2,893	70,900	2,893
2022-12-13	2,980	3,090	2,980	2,989	25,200	2,989
2022-12-12	2,992	3,035	2,960	2,968	20,100	2,968
2022-12-09	2,958	3,070	2,899	3,015	73,300	3,015
2022-12-08	2,911	2,978	2,882	2,958	38,000	2,958
2022-12-07	2,918	3,015	2,836	2,961	70,200	2,961
2022-12-06	2,901	2,972	2,865	2,959	35,200	2,959
2022-12-05	2,920	2,977	2,835	2,862	24,600	2,862
2022-12-02	2,928	3,010	2,893	2,923	41,100	2,923
2022-12-01	3,030	3,120	2,893	2,937	80,400	2,937
2022-11-30	2,870	3,030	2,870	3,030	73,000	3,030
2022-11-29	2,821	2,891	2,771	2,891	33,400	2,891
2022-11-28	2,805	2,850	2,768	2,821	34,600	2,821
2022-11-25	2,804	2,843	2,751	2,825	64,000	2,825
2022-11-24	2,890	2,893	2,723	2,774	107,300	2,774
2022-11-22	3,005	3,010	2,880	2,890	52,900	2,890
2022-11-21	2,852	3,020	2,852	3,005	69,100	3,005
2022-11-18	2,801	2,924	2,785	2,866	88,700	2,866
2022-11-17	2,748	2,775	2,687	2,751	39,900	2,751
2022-11-16	2,671	2,724	2,574	2,701	117,000	2,701
2022-11-15	2,759	2,759	2,699	2,749	40,100	2,749
2022-11-14	2,736	2,816	2,675	2,764	74,700	2,764
2022-11-11	2,887	2,990	2,706	2,718	194,600	2,718
2022-11-10	3,035	3,035	2,852	2,891	64,300	2,891
2022-11-09	3,080	3,080	2,971	3,000	42,300	3,000
2022-11-08	3,155	3,155	3,075	3,080	33,400	3,080
2022-11-07	3,080	3,195	3,010	3,150	63,300	3,150
2022-11-04	2,843	3,085	2,821	3,040	105,700	3,040
2022-11-02	2,967	3,005	2,870	2,879	58,500	2,879
2022-11-01	2,966	2,970	2,906	2,949	38,200	2,949
2022-10-31	2,994	3,020	2,867	2,928	73,300	2,928
2022-10-28	3,010	3,090	2,943	2,960	66,000	2,960
2022-10-27	2,984	3,075	2,977	3,020	70,000	3,020
2022-10-26	2,883	2,990	2,851	2,984	114,800	2,984
2022-10-25	2,858	2,920	2,803	2,883	106,000	2,883
2022-10-24	2,904	3,005	2,886	2,897	131,900	2,897
2022-10-21	2,967	3,075	2,915	2,954	209,800	2,954
2022-10-20	2,942	3,020	2,860	2,867	166,900	2,867
2022-10-19	3,065	3,095	2,941	2,962	220,500	2,962
2022-10-18	3,010	3,120	2,947	3,065	392,300	3,065
2022-10-17	2,803	3,005	2,779	2,975	1,056,100	2,975
2022-10-14	2,420	2,589	2,373	2,503	258,900	2,503
2022-10-13	2,401	2,453	2,370	2,370	81,200	2,370
2022-10-12	2,373	2,426	2,311	2,403	115,800	2,403
2022-10-11	2,398	2,494	2,377	2,406	76,000	2,406
2022-10-07	2,385	2,412	2,304	2,404	82,400	2,404
2022-10-06	2,321	2,470	2,309	2,435	129,500	2,435
2022-10-05	2,263	2,417	2,259	2,359	172,300	2,359
2022-10-04	2,131	2,214	2,124	2,213	59,700	2,213
2022-10-03	2,066	2,139	2,005	2,139	79,000	2,139
2022-09-30	2,138	2,138	2,060	2,098	50,000	2,098
2022-09-29	2,194	2,194	2,130	2,151	79,500	2,151
2022-09-28	2,187	2,187	2,078	2,117	53,900	2,117
2022-09-27	2,149	2,210	2,093	2,209	52,400	2,209
2022-09-26	2,160	2,177	2,089	2,128	88,300	2,128
2022-09-22	2,255	2,296	2,208	2,227	57,700	2,227
2022-09-21	2,356	2,379	2,250	2,295	69,200	2,295
2022-09-20	2,347	2,412	2,310	2,402	70,000	2,402
2022-09-16	2,360	2,370	2,306	2,349	72,100	2,349
2022-09-15	2,318	2,400	2,268	2,370	90,100	2,370
2022-09-14	2,235	2,323	2,222	2,276	83,000	2,276
2022-09-13	2,296	2,339	2,250	2,335	96,200	2,335
2022-09-12	2,260	2,337	2,249	2,296	129,700	2,296
2022-09-09	2,194	2,222	2,155	2,173	72,400	2,173
2022-09-08	2,165	2,188	2,140	2,187	59,200	2,187
2022-09-07	2,064	2,168	2,001	2,154	107,300	2,154
2022-09-06	2,068	2,150	2,043	2,067	68,700	2,067
2022-09-05	1,949	2,113	1,943	2,088	122,600	2,088
2022-09-02	2,002	2,030	1,930	1,959	87,800	1,959
2022-09-01	2,090	2,109	1,999	2,030	90,900	2,030
2022-08-31	2,047	2,127	2,037	2,121	104,000	2,121
2022-08-30	2,008	2,080	1,960	2,079	121,200	2,079
2022-08-29	1,900	1,986	1,880	1,953	69,900	1,953
2022-08-26	2,000	2,013	1,968	1,980	61,900	1,980
2022-08-25	1,951	2,029	1,942	2,017	105,200	2,017
2022-08-24	1,955	1,969	1,928	1,939	37,500	1,939
2022-08-23	1,920	1,974	1,891	1,949	46,400	1,949
2022-08-22	1,936	1,974	1,925	1,935	59,100	1,935
2022-08-19	1,975	2,038	1,943	1,975	136,800	1,975
2022-08-18	2,106	2,106	1,926	2,000	378,400	2,000
2022-08-17	2,210	2,240	2,150	2,206	99,700	2,206
2022-08-16	2,154	2,258	2,141	2,250	53,800	2,250
2022-08-15	2,175	2,226	2,110	2,149	50,600	2,149
2022-08-12	2,150	2,184	2,109	2,161	60,300	2,161
2022-08-10	2,091	2,134	2,060	2,125	39,200	2,125
2022-08-09	2,163	2,163	2,096	2,149	63,300	2,149
2022-08-08	2,229	2,229	2,112	2,173	62,600	2,173
2022-08-05	2,343	2,343	2,154	2,201	127,600	2,201
2022-08-04	2,287	2,357	2,271	2,345	110,600	2,345
2022-08-03	2,291	2,341	2,203	2,237	156,700	2,237
2022-08-02	2,487	2,487	2,300	2,300	137,100	2,300
2022-08-01	2,520	2,600	2,443	2,481	129,600	2,481
2022-07-29	2,431	2,529	2,424	2,529	108,100	2,529
2022-07-28	2,349	2,468	2,319	2,447	157,700	2,447
2022-07-27	2,342	2,356	2,245	2,313	93,800	2,313
2022-07-26	2,195	2,320	2,191	2,310	176,300	2,310
2022-07-25	2,105	2,128	2,080	2,128	72,200	2,128
2022-07-22	2,085	2,116	1,990	2,055	94,100	2,055
2022-07-21	2,070	2,150	2,050	2,100	118,600	2,100
2022-07-20	2,060	2,070	2,006	2,050	97,000	2,050
2022-07-19	2,085	2,105	2,000	2,050	195,800	2,050
2022-07-15	1,990	2,191	1,970	2,075	601,300	2,075
2022-07-14	1,827	1,933	1,800	1,897	410,500	1,897
2022-07-13	1,730	1,793	1,700	1,761	69,400	1,761
2022-07-12	1,741	1,784	1,718	1,763	101,300	1,763
2022-07-11	1,793	1,879	1,763	1,813	56,600	1,813
2022-07-08	1,739	1,808	1,678	1,780	76,700	1,780
2022-07-07	1,863	1,863	1,725	1,739	92,700	1,739
2022-07-06	1,835	1,908	1,814	1,863	71,000	1,863
2022-07-05	1,835	1,867	1,799	1,829	56,600	1,829
2022-07-04	1,859	1,907	1,825	1,826	57,000	1,826
2022-07-01	1,876	1,911	1,818	1,830	61,800	1,830
2022-06-30	1,920	1,940	1,872	1,880	85,500	1,880
2022-06-29	1,912	1,960	1,855	1,960	99,000	1,960
2022-06-28	1,920	1,976	1,910	1,972	64,100	1,972
2022-06-27	1,969	1,980	1,901	1,952	93,900	1,952
2022-06-24	1,879	1,903	1,812	1,860	62,500	1,860
2022-06-23	1,712	1,849	1,712	1,821	106,200	1,821
2022-06-22	1,716	1,740	1,659	1,706	70,700	1,706
2022-06-21	1,683	1,736	1,627	1,716	76,500	1,716
2022-06-20	1,680	1,704	1,624	1,647	71,900	1,647
2022-06-17	1,752	1,752	1,632	1,673	84,300	1,673
2022-06-16	1,734	1,795	1,734	1,771	40,000	1,771
2022-06-15	1,753	1,770	1,716	1,733	27,800	1,733
2022-06-14	1,720	1,730	1,660	1,723	68,300	1,723
2022-06-13	1,730	1,780	1,706	1,746	68,800	1,746
2022-06-10	1,792	1,824	1,776	1,790	25,400	1,790
2022-06-09	1,780	1,821	1,708	1,810	60,800	1,810
2022-06-08	1,781	1,829	1,777	1,780	60,000	1,780
2022-06-07	1,772	1,786	1,744	1,775	59,600	1,775
2022-06-06	1,620	1,800	1,601	1,783	118,000	1,783
2022-06-03	1,695	1,695	1,626	1,637	37,200	1,637
2022-06-02	1,617	1,698	1,600	1,663	87,600	1,663
2022-06-01	1,650	1,689	1,609	1,622	40,200	1,622
2022-05-31	1,627	1,686	1,615	1,650	77,000	1,650
2022-05-30	1,501	1,672	1,501	1,629	110,100	1,629
2022-05-27	1,530	1,545	1,440	1,501	82,700	1,501
2022-05-26	1,456	1,559	1,441	1,519	71,200	1,519
2022-05-25	1,551	1,569	1,426	1,460	94,200	1,460
2022-05-24	1,578	1,616	1,520	1,543	97,100	1,543
2022-05-23	1,500	1,584	1,500	1,560	92,900	1,560
2022-05-20	1,475	1,514	1,461	1,485	47,200	1,485
2022-05-19	1,386	1,471	1,382	1,461	34,200	1,461
2022-05-18	1,379	1,441	1,379	1,431	40,600	1,431
2022-05-17	1,329	1,357	1,310	1,340	33,600	1,340
2022-05-16	1,356	1,359	1,321	1,330	58,200	1,330
2022-05-13	1,274	1,338	1,274	1,331	30,100	1,331
2022-05-12	1,311	1,314	1,260	1,274	68,900	1,274
2022-05-11	1,339	1,394	1,332	1,362	52,400	1,362
2022-05-10	1,300	1,348	1,284	1,332	36,000	1,332
2022-05-09	1,308	1,326	1,284	1,285	43,900	1,285
2022-05-06	1,300	1,330	1,284	1,322	48,000	1,322
2022-05-02	1,340	1,340	1,287	1,303	58,400	1,303
2022-04-28	1,329	1,365	1,325	1,354	29,900	1,354
2022-04-27	1,348	1,348	1,290	1,328	68,000	1,328
2022-04-26	1,323	1,384	1,319	1,372	91,800	1,372
2022-04-25	1,274	1,327	1,268	1,300	58,000	1,300
2022-04-22	1,272	1,287	1,262	1,275	73,800	1,275
2022-04-21	1,310	1,340	1,285	1,302	73,900	1,302
2022-04-20	1,405	1,405	1,269	1,307	93,000	1,307
2022-04-19	1,385	1,451	1,363	1,378	140,500	1,378
2022-04-18	1,265	1,380	1,265	1,363	186,600	1,363
2022-04-15	1,350	1,354	1,193	1,235	503,800	1,235
2022-04-14	1,523	1,523	1,454	1,493	52,600	1,493
2022-04-13	1,451	1,492	1,424	1,490	62,300	1,490
2022-04-12	1,520	1,520	1,439	1,451	80,200	1,451
2022-04-11	1,534	1,572	1,488	1,492	69,100	1,492
2022-04-08	1,506	1,532	1,475	1,524	39,700	1,524
2022-04-07	1,558	1,583	1,490	1,492	88,600	1,492
2022-04-06	1,562	1,584	1,525	1,563	69,100	1,563
2022-04-05	1,559	1,644	1,555	1,561	85,000	1,561
2022-04-04	1,515	1,547	1,484	1,524	66,500	1,524
2022-04-01	1,464	1,572	1,415	1,531	56,200	1,531
2022-03-31	1,463	1,489	1,415	1,473	66,700	1,473
2022-03-30	1,446	1,518	1,424	1,487	105,400	1,487
2022-03-29	1,428	1,448	1,401	1,446	44,600	1,446
2022-03-28	1,411	1,411	1,354	1,392	46,900	1,392
2022-03-25	1,471	1,471	1,395	1,422	49,900	1,422
2022-03-24	1,400	1,454	1,389	1,441	55,800	1,441
2022-03-23	1,382	1,449	1,360	1,420	111,300	1,420
2022-03-22	1,361	1,368	1,302	1,336	75,400	1,336
2022-03-18	1,296	1,400	1,267	1,346	62,800	1,346
2022-03-17	1,246	1,297	1,228	1,282	47,600	1,282
2022-03-16	1,199	1,235	1,180	1,220	72,100	1,220
2022-03-15	1,138	1,187	1,091	1,170	49,000	1,170
2022-03-14	1,141	1,170	1,118	1,138	42,100	1,138
2022-03-11	1,149	1,172	1,116	1,146	50,100	1,146
2022-03-10	1,119	1,149	1,109	1,149	43,300	1,149
2022-03-09	1,064	1,095	1,051	1,059	58,800	1,059
2022-03-08	1,031	1,096	1,030	1,034	73,600	1,034
2022-03-07	1,099	1,103	1,024	1,041	100,800	1,041
2022-03-04	1,119	1,140	1,103	1,115	84,200	1,115
2022-03-03	1,171	1,192	1,112	1,119	134,700	1,119
2022-03-02	1,181	1,214	1,166	1,174	168,100	1,174
2022-03-01	1,197	1,248	1,172	1,241	195,100	1,241
2022-02-28	1,119	1,153	1,093	1,137	106,900	1,137
2022-02-25	1,100	1,152	1,076	1,115	119,000	1,115
2022-02-24	1,056	1,087	1,039	1,062	58,200	1,062
2022-02-22	1,098	1,114	1,041	1,069	74,700	1,069
2022-02-21	1,164	1,164	1,110	1,118	40,200	1,118
2022-02-18	1,148	1,178	1,126	1,164	53,200	1,164
2022-02-17	1,174	1,241	1,151	1,178	84,600	1,178
2022-02-16	1,195	1,198	1,149	1,186	60,200	1,186
2022-02-15	1,093	1,200	1,083	1,139	126,000	1,139
2022-02-14	1,111	1,134	1,069	1,083	137,800	1,083
2022-02-10	1,148	1,228	1,148	1,177	153,700	1,177
2022-02-09	1,149	1,150	1,114	1,128	142,200	1,128
2022-02-08	1,210	1,214	1,130	1,136	139,600	1,136
2022-02-07	1,254	1,319	1,211	1,226	131,700	1,226
2022-02-04	1,234	1,240	1,191	1,225	82,700	1,225
2022-02-03	1,322	1,360	1,222	1,234	179,500	1,234
2022-02-02	1,338	1,383	1,320	1,364	133,200	1,364
2022-02-01	1,300	1,445	1,300	1,358	209,600	1,358
2022-01-31	1,254	1,300	1,236	1,274	261,400	1,274
2022-01-28	1,338	1,356	1,251	1,274	196,600	1,274
2022-01-27	1,495	1,513	1,338	1,359	131,600	1,359
2022-01-26	1,502	1,557	1,492	1,542	137,900	1,542
2022-01-25	1,616	1,697	1,519	1,531	104,700	1,531
2022-01-24	1,636	1,664	1,558	1,628	128,900	1,628
2022-01-21	1,794	1,794	1,686	1,735	69,500	1,735
2022-01-20	1,809	1,848	1,776	1,819	70,500	1,819
2022-01-19	1,900	1,929	1,804	1,806	97,400	1,806
2022-01-18	2,015	2,059	1,893	1,962	135,100	1,962
2022-01-17	2,061	2,139	2,004	2,027	105,400	2,027
2022-01-14	2,073	2,074	1,998	2,045	60,500	2,045
2022-01-13	2,166	2,188	2,051	2,055	84,100	2,055
2022-01-12	2,078	2,135	2,060	2,124	83,800	2,124
2022-01-11	2,179	2,212	2,021	2,068	97,600	2,068
2022-01-07	2,150	2,284	2,117	2,179	106,700	2,179
2022-01-06	2,234	2,275	2,107	2,131	109,200	2,131
2022-01-05	2,430	2,430	2,328	2,334	56,200	2,334
2022-01-04	2,500	2,550	2,420	2,471	28,700	2,471

分割・併合履歴： [2019-08-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31