日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

バリュークリエーション(9238)の株価時系列情報

バリュークリエーション(9238)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/18 395 398 381 393 5,800
2026/06/17 399 399 394 395 12,000
2026/06/16 398 398 381 394 3,900
2026/06/15 390 408 370 400 24,800
2026/06/12 418 418 390 390 7,500
2026/06/11 448 448 417 418 5,800
2026/06/10 452 452 418 448 5,400
2026/06/09 468 468 451 452 6,900
2026/06/08 468 484 468 469 6,200
2026/06/05 484 489 484 488 1,400
2026/06/04 480 483 474 483 4,900
2026/06/03 482 487 478 481 8,000
2026/06/02 499 499 482 484 8,300
2026/06/01 531 531 496 499 13,200
2026/05/29 564 564 541 541 7,200
2026/05/28 567 567 551 555 5,800
2026/05/27 564 564 555 562 2,300
2026/05/26 566 575 564 564 4,200
2026/05/25 585 585 568 575 3,600
2026/05/22 590 591 577 587 2,900
2026/05/21 583 593 578 592 2,600
2026/05/20 594 598 591 591 5,200
2026/05/19 591 600 588 594 4,000
2026/05/18 573 598 573 592 4,500
2026/05/15 565 584 565 574 4,900
2026/05/14 552 578 552 568 5,600
2026/05/13 548 558 548 552 2,300
2026/05/12 537 565 530 557 7,300
2026/05/11 545 548 545 547 3,100
2026/05/08 535 548 532 543 5,000
2026/05/07 521 547 521 525 7,500
2026/05/01 516 547 516 531 9,000
2026/04/30 516 522 514 515 7,000
2026/04/28 524 527 515 516 13,700
2026/04/27 544 550 541 543 5,900
2026/04/24 550 555 549 552 5,600
2026/04/23 561 561 549 549 9,600
2026/04/22 570 574 562 562 6,300
2026/04/21 573 584 566 575 8,300
2026/04/20 558 575 555 571 13,700
2026/04/17 562 565 557 562 6,400
2026/04/16 561 580 558 562 11,400
2026/04/15 588 588 561 563 27,400
2026/04/14 596 598 588 588 4,600
2026/04/13 592 599 591 591 6,200
2026/04/10 600 606 596 596 3,900
2026/04/09 593 614 588 600 5,600
2026/04/08 584 595 584 592 10,000
2026/04/07 584 588 584 584 5,200
2026/04/06 586 588 584 584 4,100
2026/04/03 588 590 588 589 2,100
2026/03/27 607 607 597 597 6,200
2026/03/26 594 636 594 605 14,000
2026/03/25 588 600 581 594 7,100
2026/03/24 593 593 575 580 7,800
2026/03/23 591 598 577 578 16,000
2026/03/19 609 621 600 600 19,100
2026/03/18 618 626 611 626 7,100
2026/03/17 610 616 610 610 8,900
2026/03/16 610 615 607 615 9,900
2026/03/13 624 627 616 616 10,100
2026/03/12 643 643 623 630 16,900
2026/03/11 624 664 624 650 28,200
2026/03/10 627 630 620 625 13,200
2026/03/09 627 627 602 620 32,300
2026/03/06 626 655 626 645 23,700
2026/03/05 627 658 624 625 35,100
2026/03/04 660 660 605 627 54,300
2026/03/03 688 688 650 650 60,500
2026/03/02 716 716 683 687 61,900
2026/02/27 715 729 715 724 81,100
2026/02/26 749 750 709 725 413,100
2026/02/25 836 836 836 836 8,200
2026/02/24 986 986 986 986 12,300
2026/02/20 1,290 1,290 1,282 1,286 4,800
2026/02/19 1,303 1,398 1,271 1,283 21,700
2026/02/18 1,291 1,291 1,277 1,283 8,200
2026/02/17 1,289 1,289 1,271 1,277 5,800
2026/02/16 1,262 1,287 1,258 1,271 9,600
2026/02/13 1,256 1,269 1,253 1,257 10,000
2026/02/12 1,254 1,261 1,251 1,256 7,800
2026/02/10 1,267 1,267 1,252 1,258 6,200
2026/02/09 1,260 1,270 1,251 1,258 12,300
2026/02/06 1,230 1,327 1,224 1,260 31,400
2026/02/05 1,228 1,236 1,216 1,230 11,000
2026/02/04 1,209 1,222 1,206 1,216 6,100
2026/02/03 1,218 1,226 1,208 1,212 9,700
2026/02/02 1,214 1,218 1,208 1,213 7,200
2026/01/30 1,181 1,219 1,181 1,207 9,200
2026/01/29 1,194 1,196 1,181 1,190 8,400
2026/01/28 1,220 1,220 1,192 1,202 7,000
2026/01/27 1,217 1,217 1,193 1,203 7,700
2026/01/26 1,230 1,230 1,204 1,204 8,800
2026/01/23 1,219 1,222 1,210 1,212 5,800
2026/01/22 1,245 1,245 1,208 1,210 12,300
2026/01/21 1,246 1,246 1,212 1,225 10,300
2026/01/20 1,242 1,242 1,210 1,223 23,600
2026/01/19 1,190 1,250 1,190 1,242 32,000
2026/01/16 1,185 1,195 1,178 1,189 15,700
2026/01/15 1,204 1,205 1,178 1,192 23,100
2026/01/14 1,186 1,203 1,186 1,193 15,500
2026/01/13 1,204 1,204 1,186 1,186 10,700
2026/01/09 1,173 1,190 1,173 1,186 7,600
2026/01/08 1,173 1,183 1,163 1,174 12,900
2026/01/07 1,197 1,210 1,171 1,182 23,000
2026/01/06 1,159 1,191 1,153 1,187 25,100
2026/01/05 1,148 1,154 1,135 1,140 14,100
2025/12/30 1,122 1,123 1,100 1,123 11,200
2025/12/29 1,106 1,130 1,075 1,122 19,700
2025/12/26 1,065 1,097 1,064 1,076 18,300
2025/12/25 1,066 1,095 1,056 1,066 17,000
2025/12/24 1,057 1,073 1,053 1,066 7,400
2025/12/23 1,046 1,080 1,046 1,053 14,900
2025/12/22 1,056 1,060 1,047 1,052 12,900
2025/12/19 1,061 1,081 1,054 1,055 20,300
2025/12/18 1,051 1,082 1,047 1,061 18,200
2025/12/17 1,070 1,109 1,059 1,109 6,200
2025/12/16 1,073 1,073 1,056 1,070 11,500
2025/12/15 1,075 1,105 1,072 1,080 13,800
2025/12/12 1,061 1,072 1,059 1,069 8,600
2025/12/11 1,093 1,093 1,047 1,064 23,300
2025/12/10 1,102 1,109 1,086 1,094 9,100
2025/12/09 1,092 1,108 1,059 1,097 18,800
2025/12/08 1,106 1,122 1,098 1,098 12,100
2025/12/05 1,127 1,127 1,092 1,111 20,500
2025/12/04 1,138 1,138 1,118 1,127 16,900
2025/12/03 1,142 1,152 1,120 1,138 10,800
2025/12/02 1,193 1,193 1,142 1,142 20,700
2025/12/01 1,197 1,200 1,168 1,187 18,400
2025/11/28 1,188 1,214 1,181 1,189 15,700
2025/11/27 1,205 1,205 1,180 1,189 10,200
2025/11/26 1,200 1,200 1,164 1,188 10,800
2025/11/25 1,140 1,207 1,139 1,149 17,500
2025/11/21 1,150 1,150 1,121 1,139 16,700
2025/11/20 1,169 1,182 1,154 1,159 16,900
2025/11/19 1,217 1,217 1,175 1,175 22,900
2025/11/18 1,241 1,250 1,211 1,217 16,500
2025/11/17 1,343 1,343 1,252 1,252 57,200
2025/11/14 1,392 1,401 1,366 1,373 20,200
2025/11/13 1,384 1,394 1,357 1,394 10,800
2025/11/12 1,350 1,394 1,350 1,394 10,300
2025/11/11 1,340 1,359 1,322 1,348 8,800
2025/11/10 1,325 1,359 1,325 1,346 12,600
2025/11/07 1,301 1,328 1,293 1,323 17,000
2025/11/06 1,367 1,370 1,311 1,322 23,800
2025/11/05 1,422 1,422 1,359 1,359 15,400
2025/11/04 1,528 1,528 1,403 1,405 20,300
2025/10/31 1,455 1,525 1,455 1,518 20,800
2025/10/30 1,416 1,471 1,416 1,455 30,700
2025/10/29 1,463 1,463 1,363 1,416 38,900
2025/10/28 1,515 1,515 1,462 1,463 19,000
2025/10/27 1,533 1,545 1,494 1,495 17,200
2025/10/24 1,551 1,551 1,529 1,533 6,500
2025/10/23 1,540 1,564 1,527 1,550 17,300
2025/10/22 1,464 1,560 1,464 1,551 39,500
2025/10/21 1,464 1,499 1,445 1,464 37,100
2025/10/20 1,500 1,500 1,428 1,464 66,000
2025/10/17 1,514 1,536 1,480 1,482 45,100
2025/10/16 1,699 1,699 1,503 1,509 99,600
2025/10/15 1,780 1,818 1,718 1,718 40,700
2025/10/14 1,765 1,830 1,759 1,780 37,400
2025/10/10 1,803 1,817 1,774 1,805 19,600
2025/10/09 1,761 1,820 1,760 1,803 28,600
2025/10/08 1,766 1,781 1,730 1,775 8,700
2025/10/07 1,798 1,830 1,766 1,770 17,900
2025/10/06 1,750 1,805 1,743 1,794 45,200
2025/10/03 1,747 1,780 1,712 1,745 26,600
2025/10/02 1,714 1,751 1,673 1,714 14,600
2025/10/01 1,764 1,764 1,710 1,721 19,100
2025/09/30 1,745 1,774 1,729 1,759 12,900
2025/09/29 1,696 1,769 1,696 1,745 30,900
2025/09/26 1,700 1,707 1,673 1,692 5,300
2025/09/25 1,670 1,696 1,665 1,690 5,800
2025/09/24 1,685 1,687 1,659 1,670 6,100
2025/09/22 1,679 1,728 1,669 1,679 12,600
2025/09/19 1,649 1,670 1,626 1,666 10,100
2025/09/18 1,647 1,669 1,626 1,658 9,200
2025/09/17 1,632 1,634 1,596 1,620 11,400
2025/09/16 1,570 1,649 1,570 1,634 17,400
2025/09/12 1,577 1,592 1,565 1,570 10,000
2025/09/11 1,632 1,632 1,577 1,580 6,000
2025/09/10 1,596 1,637 1,596 1,618 11,500
2025/09/09 1,579 1,634 1,579 1,598 10,900
2025/09/08 1,581 1,617 1,579 1,592 5,200
2025/09/05 1,602 1,629 1,577 1,578 11,900
2025/09/04 1,622 1,650 1,601 1,610 14,900
2025/09/03 1,648 1,665 1,619 1,622 14,500
2025/09/02 1,658 1,698 1,649 1,652 11,500
2025/09/01 1,634 1,659 1,615 1,646 14,600
2025/08/29 1,639 1,668 1,629 1,629 8,100
2025/08/28 1,640 1,645 1,608 1,625 17,200
2025/08/27 1,677 1,692 1,648 1,648 12,100
2025/08/26 1,703 1,730 1,666 1,671 17,500
2025/08/25 1,705 1,749 1,702 1,714 24,000
2025/08/22 1,691 1,740 1,691 1,709 20,800
2025/08/21 1,668 1,716 1,651 1,701 24,400
2025/08/20 1,710 1,760 1,656 1,667 50,000
2025/08/19 1,730 1,747 1,705 1,709 20,000
2025/08/18 1,640 1,750 1,640 1,729 60,300
2025/08/15 1,660 1,673 1,632 1,640 28,000

このページの先頭へ