9270 バリュエンスホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,457	1,463	1,425	1,429	124,500	1,429
2023-12-28	1,418	1,457	1,383	1,453	196,200	1,453
2023-12-27	1,358	1,400	1,336	1,400	148,900	1,400
2023-12-26	1,379	1,382	1,345	1,366	198,500	1,366
2023-12-25	1,350	1,382	1,331	1,360	207,300	1,360
2023-12-22	1,314	1,330	1,306	1,321	98,600	1,321
2023-12-21	1,271	1,302	1,267	1,287	93,000	1,287
2023-12-20	1,317	1,346	1,296	1,297	161,100	1,297
2023-12-19	1,252	1,307	1,251	1,287	196,400	1,287
2023-12-18	1,227	1,252	1,205	1,247	97,700	1,247
2023-12-15	1,243	1,258	1,211	1,227	178,300	1,227
2023-12-14	1,266	1,278	1,214	1,216	167,500	1,216
2023-12-13	1,280	1,303	1,262	1,266	72,500	1,266
2023-12-12	1,304	1,314	1,281	1,281	85,000	1,281
2023-12-11	1,275	1,315	1,275	1,298	149,500	1,298
2023-12-08	1,269	1,283	1,256	1,262	176,400	1,262
2023-12-07	1,315	1,325	1,292	1,296	140,700	1,296
2023-12-06	1,319	1,341	1,308	1,333	136,200	1,333
2023-12-05	1,335	1,345	1,307	1,308	187,100	1,308
2023-12-04	1,348	1,375	1,341	1,355	121,400	1,355
2023-12-01	1,364	1,364	1,329	1,333	133,000	1,333
2023-11-30	1,370	1,380	1,354	1,369	133,400	1,369
2023-11-29	1,390	1,407	1,364	1,379	245,600	1,379
2023-11-28	1,480	1,480	1,398	1,412	285,300	1,412
2023-11-27	1,465	1,516	1,441	1,489	302,200	1,489
2023-11-24	1,454	1,454	1,409	1,435	250,300	1,435
2023-11-22	1,470	1,484	1,445	1,460	205,800	1,460
2023-11-21	1,520	1,520	1,460	1,488	255,900	1,488
2023-11-20	1,508	1,555	1,492	1,527	159,700	1,527
2023-11-17	1,450	1,486	1,432	1,486	110,900	1,486
2023-11-16	1,522	1,527	1,469	1,486	109,200	1,486
2023-11-15	1,534	1,538	1,476	1,526	100,100	1,526
2023-11-14	1,535	1,535	1,480	1,487	66,900	1,487
2023-11-13	1,568	1,572	1,494	1,516	162,800	1,516
2023-11-10	1,580	1,583	1,541	1,568	128,300	1,568
2023-11-09	1,633	1,633	1,585	1,616	114,500	1,616
2023-11-08	1,679	1,715	1,618	1,633	113,200	1,633
2023-11-07	1,674	1,681	1,625	1,665	171,600	1,665
2023-11-06	1,615	1,714	1,615	1,705	252,000	1,705
2023-11-02	1,539	1,615	1,539	1,575	129,600	1,575
2023-11-01	1,580	1,580	1,503	1,531	162,800	1,531
2023-10-31	1,430	1,541	1,409	1,541	290,100	1,541
2023-10-30	1,487	1,488	1,420	1,436	260,800	1,436
2023-10-27	1,526	1,545	1,491	1,511	191,100	1,511
2023-10-26	1,510	1,568	1,487	1,516	225,800	1,516
2023-10-25	1,524	1,596	1,519	1,544	242,700	1,544
2023-10-24	1,523	1,543	1,430	1,515	214,800	1,515
2023-10-23	1,582	1,589	1,489	1,512	287,900	1,512
2023-10-20	1,586	1,612	1,533	1,582	321,600	1,582
2023-10-19	1,748	1,750	1,603	1,629	547,400	1,629
2023-10-18	1,765	1,851	1,759	1,799	460,300	1,799
2023-10-17	2,054	2,081	1,671	1,778	1,107,900	1,778
2023-10-16	2,104	2,104	2,104	2,104	39,000	2,104
2023-10-13	2,781	2,811	2,590	2,604	216,000	2,604
2023-10-12	2,810	2,839	2,741	2,839	97,200	2,839
2023-10-11	2,881	2,915	2,828	2,828	81,800	2,828
2023-10-10	2,760	2,950	2,745	2,912	110,100	2,912
2023-10-06	2,726	2,810	2,620	2,752	141,700	2,752
2023-10-05	2,681	2,746	2,671	2,726	62,800	2,726
2023-10-04	2,747	2,769	2,622	2,642	94,400	2,642
2023-10-03	2,746	2,801	2,727	2,762	113,500	2,762
2023-10-02	2,800	2,869	2,775	2,775	120,900	2,775
2023-09-29	2,715	2,828	2,695	2,755	153,700	2,755
2023-09-28	2,613	2,733	2,610	2,715	132,100	2,715
2023-09-27	2,449	2,615	2,434	2,613	91,600	2,613
2023-09-26	2,450	2,492	2,430	2,449	59,000	2,449
2023-09-25	2,378	2,495	2,378	2,448	98,200	2,448
2023-09-22	2,387	2,410	2,345	2,364	87,100	2,364
2023-09-21	2,406	2,427	2,381	2,396	44,700	2,396
2023-09-20	2,383	2,456	2,366	2,426	50,500	2,426
2023-09-19	2,332	2,390	2,285	2,361	55,900	2,361
2023-09-15	2,460	2,460	2,321	2,332	94,400	2,332
2023-09-14	2,407	2,467	2,391	2,461	37,400	2,461
2023-09-13	2,460	2,469	2,399	2,403	66,200	2,403
2023-09-12	2,430	2,475	2,428	2,475	31,200	2,475
2023-09-11	2,450	2,488	2,420	2,427	59,700	2,427
2023-09-08	2,447	2,486	2,432	2,450	56,700	2,450
2023-09-07	2,408	2,501	2,382	2,497	81,000	2,497
2023-09-06	2,470	2,484	2,408	2,413	88,300	2,413
2023-09-05	2,461	2,527	2,430	2,520	56,600	2,520
2023-09-04	2,552	2,568	2,465	2,492	100,600	2,492
2023-09-01	2,440	2,621	2,440	2,602	133,400	2,602
2023-08-31	2,466	2,474	2,390	2,459	98,000	2,459
2023-08-30	2,647	2,689	2,473	2,478	118,700	2,478
2023-08-29	2,546	2,572	2,476	2,560	110,600	2,560
2023-08-28	2,520	2,579	2,490	2,556	111,000	2,556
2023-08-25	2,543	2,564	2,473	2,490	222,700	2,490
2023-08-24	2,722	2,730	2,571	2,618	220,900	2,618
2023-08-23	2,854	2,885	2,748	2,754	148,700	2,754
2023-08-22	2,900	2,933	2,820	2,854	89,500	2,854
2023-08-21	2,864	2,990	2,843	2,949	48,000	2,949
2023-08-18	3,070	3,070	2,936	2,969	39,600	2,969
2023-08-17	3,025	3,130	2,985	3,085	95,300	3,085
2023-08-16	2,999	3,070	2,952	3,015	102,200	3,015
2023-08-15	2,850	3,040	2,823	2,987	181,300	2,987
2023-08-14	2,712	2,865	2,680	2,823	128,100	2,823
2023-08-10	2,565	2,725	2,565	2,720	94,800	2,720
2023-08-09	2,523	2,617	2,523	2,565	39,100	2,565
2023-08-08	2,588	2,610	2,530	2,559	48,800	2,559
2023-08-07	2,615	2,630	2,571	2,588	69,700	2,588
2023-08-04	2,635	2,669	2,604	2,663	62,900	2,663
2023-08-03	2,702	2,745	2,627	2,685	88,100	2,685
2023-08-02	2,850	2,850	2,701	2,705	88,100	2,705
2023-08-01	2,850	2,987	2,845	2,854	156,700	2,854
2023-07-31	2,775	2,835	2,655	2,800	153,800	2,800
2023-07-28	2,887	2,887	2,624	2,698	196,800	2,698
2023-07-27	2,845	2,915	2,811	2,900	65,300	2,900
2023-07-26	2,805	2,892	2,796	2,860	106,700	2,860
2023-07-25	2,747	2,819	2,718	2,814	114,000	2,814
2023-07-24	2,610	2,715	2,584	2,715	83,500	2,715
2023-07-21	2,636	2,661	2,592	2,613	81,100	2,613
2023-07-20	2,535	2,636	2,503	2,636	65,300	2,636
2023-07-19	2,629	2,700	2,508	2,548	131,800	2,548
2023-07-18	2,594	2,659	2,470	2,614	293,900	2,614
2023-07-14	2,424	2,525	2,367	2,444	164,100	2,444
2023-07-13	2,562	2,570	2,422	2,474	132,600	2,474
2023-07-12	2,611	2,629	2,567	2,604	59,500	2,604
2023-07-11	2,618	2,671	2,571	2,575	96,100	2,575
2023-07-10	2,425	2,566	2,425	2,546	98,200	2,546
2023-07-07	2,405	2,448	2,366	2,410	26,700	2,410
2023-07-06	2,459	2,459	2,384	2,429	32,300	2,429
2023-07-05	2,445	2,476	2,412	2,435	67,300	2,435
2023-07-04	2,370	2,463	2,370	2,457	86,800	2,457
2023-07-03	2,360	2,394	2,341	2,370	77,500	2,370
2023-06-30	2,303	2,358	2,290	2,353	75,600	2,353
2023-06-29	2,314	2,362	2,279	2,303	81,500	2,303
2023-06-28	2,276	2,317	2,246	2,314	41,600	2,314
2023-06-27	2,389	2,403	2,195	2,266	86,200	2,266
2023-06-26	2,355	2,392	2,300	2,375	48,600	2,375
2023-06-23	2,392	2,436	2,327	2,355	56,200	2,355
2023-06-22	2,364	2,398	2,310	2,359	43,700	2,359
2023-06-21	2,377	2,377	2,309	2,364	46,200	2,364
2023-06-20	2,430	2,523	2,327	2,377	73,800	2,377
2023-06-19	2,350	2,441	2,317	2,431	97,500	2,431
2023-06-16	2,270	2,330	2,238	2,315	50,300	2,315
2023-06-15	2,282	2,282	2,232	2,239	35,300	2,239
2023-06-14	2,259	2,294	2,213	2,232	50,900	2,232
2023-06-13	2,222	2,250	2,191	2,209	67,600	2,209
2023-06-12	2,165	2,220	2,154	2,213	55,000	2,213
2023-06-09	2,189	2,224	2,134	2,165	72,300	2,165
2023-06-08	2,251	2,308	2,183	2,193	48,300	2,193
2023-06-07	2,294	2,317	2,228	2,235	64,300	2,235
2023-06-06	2,164	2,268	2,155	2,244	69,500	2,244
2023-06-05	2,212	2,225	2,151	2,194	84,200	2,194
2023-06-02	2,228	2,228	2,137	2,190	81,500	2,190
2023-06-01	2,333	2,343	2,253	2,260	74,100	2,260
2023-05-31	2,323	2,417	2,278	2,380	44,600	2,380
2023-05-30	2,320	2,330	2,244	2,295	39,000	2,295
2023-05-29	2,293	2,345	2,237	2,320	68,600	2,320
2023-05-26	2,350	2,381	2,263	2,293	81,400	2,293
2023-05-25	2,410	2,472	2,365	2,369	95,300	2,369
2023-05-24	2,479	2,527	2,435	2,438	52,600	2,438
2023-05-23	2,567	2,579	2,501	2,516	39,700	2,516
2023-05-22	2,500	2,650	2,498	2,554	59,500	2,554
2023-05-19	2,580	2,639	2,522	2,522	59,100	2,522
2023-05-18	2,522	2,623	2,522	2,581	56,700	2,581
2023-05-17	2,450	2,520	2,450	2,518	39,400	2,518
2023-05-16	2,489	2,518	2,414	2,442	49,900	2,442
2023-05-15	2,330	2,438	2,330	2,427	55,900	2,427
2023-05-12	2,263	2,371	2,263	2,368	63,800	2,368
2023-05-11	2,280	2,340	2,254	2,275	26,000	2,275
2023-05-10	2,260	2,348	2,231	2,280	70,500	2,280
2023-05-09	2,200	2,210	2,163	2,210	37,900	2,210
2023-05-08	2,196	2,234	2,155	2,182	50,900	2,182
2023-05-02	2,183	2,218	2,160	2,196	45,300	2,196
2023-05-01	2,215	2,260	2,162	2,221	94,700	2,221
2023-04-28	2,323	2,383	2,219	2,265	132,000	2,265
2023-04-27	2,266	2,350	2,237	2,300	131,200	2,300
2023-04-26	2,102	2,228	2,079	2,216	144,000	2,216
2023-04-25	2,095	2,147	2,085	2,134	109,900	2,134
2023-04-24	2,023	2,120	2,010	2,115	174,900	2,115
2023-04-21	1,953	1,973	1,911	1,944	78,500	1,944
2023-04-20	2,000	2,019	1,950	1,964	60,400	1,964
2023-04-19	1,985	2,081	1,900	2,007	149,900	2,007
2023-04-18	1,899	2,098	1,873	1,980	214,800	1,980
2023-04-17	1,850	1,998	1,849	1,900	400,800	1,900
2023-04-14	1,811	1,904	1,780	1,900	234,000	1,900
2023-04-13	1,717	1,799	1,717	1,795	76,800	1,795
2023-04-12	1,667	1,770	1,651	1,705	50,900	1,705
2023-04-11	1,627	1,697	1,627	1,665	30,700	1,665
2023-04-10	1,672	1,684	1,627	1,644	21,000	1,644
2023-04-07	1,637	1,656	1,614	1,632	19,400	1,632
2023-04-06	1,636	1,636	1,586	1,608	80,300	1,608
2023-04-05	1,726	1,728	1,666	1,670	62,600	1,670
2023-04-04	1,781	1,781	1,730	1,734	56,500	1,734
2023-04-03	1,764	1,818	1,764	1,790	43,800	1,790
2023-03-31	1,778	1,800	1,741	1,768	27,900	1,768
2023-03-30	1,741	1,767	1,716	1,758	45,000	1,758
2023-03-29	1,732	1,742	1,715	1,716	22,500	1,716
2023-03-28	1,757	1,757	1,724	1,738	21,800	1,738
2023-03-27	1,772	1,787	1,757	1,757	18,200	1,757
2023-03-24	1,775	1,788	1,757	1,767	21,200	1,767
2023-03-23	1,743	1,805	1,726	1,795	31,800	1,795
2023-03-22	1,760	1,779	1,743	1,743	17,800	1,743
2023-03-20	1,818	1,818	1,735	1,737	37,800	1,737
2023-03-17	1,771	1,825	1,771	1,804	29,100	1,804
2023-03-16	1,752	1,783	1,750	1,757	48,500	1,757
2023-03-15	1,781	1,863	1,775	1,784	52,200	1,784
2023-03-14	1,788	1,797	1,750	1,768	45,000	1,768
2023-03-13	1,781	1,843	1,778	1,828	51,700	1,828
2023-03-10	1,857	1,857	1,812	1,815	46,700	1,815
2023-03-09	1,897	1,906	1,862	1,872	75,700	1,872
2023-03-08	1,797	1,874	1,790	1,865	54,500	1,865
2023-03-07	1,809	1,851	1,801	1,813	53,800	1,813
2023-03-06	1,758	1,796	1,741	1,789	52,200	1,789
2023-03-03	1,764	1,777	1,731	1,758	47,500	1,758
2023-03-02	1,765	1,772	1,744	1,764	20,700	1,764
2023-03-01	1,762	1,815	1,754	1,756	47,200	1,756
2023-02-28	1,700	1,757	1,699	1,743	62,600	1,743
2023-02-27	1,680	1,718	1,678	1,708	48,500	1,708
2023-02-24	1,740	1,775	1,724	1,736	44,300	1,736
2023-02-22	1,780	1,784	1,746	1,746	58,400	1,746
2023-02-21	1,831	1,855	1,791	1,807	65,600	1,807
2023-02-20	1,818	1,893	1,809	1,861	49,600	1,861
2023-02-17	1,790	1,823	1,755	1,817	101,400	1,817
2023-02-16	1,782	1,844	1,770	1,809	144,900	1,809
2023-02-15	1,845	1,869	1,794	1,806	53,000	1,806
2023-02-14	1,880	1,907	1,847	1,857	47,700	1,857
2023-02-13	1,838	1,851	1,779	1,822	67,200	1,822
2023-02-10	1,863	1,896	1,831	1,842	83,000	1,842
2023-02-09	1,849	1,907	1,845	1,861	91,600	1,861
2023-02-08	1,925	1,925	1,824	1,850	226,700	1,850
2023-02-07	2,068	2,084	2,036	2,041	52,000	2,041
2023-02-06	2,082	2,107	2,050	2,055	49,500	2,055
2023-02-03	2,144	2,189	2,066	2,069	90,200	2,069
2023-02-02	2,082	2,199	2,075	2,138	172,100	2,138
2023-02-01	2,042	2,083	2,026	2,083	89,500	2,083
2023-01-31	2,016	2,075	1,999	2,038	77,600	2,038
2023-01-30	2,035	2,036	1,981	2,016	125,800	2,016
2023-01-27	2,034	2,085	2,008	2,020	122,400	2,020
2023-01-26	2,015	2,031	1,975	2,020	125,800	2,020
2023-01-25	1,996	2,036	1,953	1,996	165,900	1,996
2023-01-24	2,056	2,097	1,998	2,000	194,100	2,000
2023-01-23	2,082	2,195	2,062	2,067	275,700	2,067
2023-01-20	2,010	2,088	2,010	2,037	193,200	2,037
2023-01-19	2,062	2,093	2,006	2,010	221,200	2,010
2023-01-18	2,095	2,115	2,023	2,079	228,800	2,079
2023-01-17	2,360	2,375	2,075	2,136	424,800	2,136
2023-01-16	2,531	2,543	2,395	2,395	233,700	2,395
2023-01-13	2,840	2,950	2,806	2,895	121,900	2,895
2023-01-12	2,812	2,979	2,790	2,862	88,400	2,862
2023-01-11	2,804	2,883	2,722	2,784	64,500	2,784
2023-01-10	2,655	2,788	2,650	2,760	73,600	2,760
2023-01-06	2,591	2,678	2,518	2,610	40,400	2,610
2023-01-05	2,625	2,695	2,600	2,607	30,200	2,607
2023-01-04	2,655	2,690	2,592	2,625	28,400	2,625

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