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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,522 | 1,534 | 1,460 | 1,507 | 92,100 |
| 2025/06/12 | 1,440 | 1,545 | 1,430 | 1,515 | 127,800 |
| 2025/06/11 | 1,510 | 1,510 | 1,422 | 1,438 | 83,200 |
| 2025/06/10 | 1,420 | 1,525 | 1,401 | 1,490 | 218,600 |
| 2025/06/09 | 1,350 | 1,437 | 1,350 | 1,390 | 167,400 |
| 2025/06/06 | 1,338 | 1,349 | 1,264 | 1,299 | 135,900 |
| 2025/06/05 | 1,362 | 1,393 | 1,350 | 1,350 | 42,200 |
| 2025/06/04 | 1,439 | 1,457 | 1,364 | 1,382 | 143,800 |
| 2025/06/03 | 1,313 | 1,440 | 1,311 | 1,416 | 439,900 |
| 2025/06/02 | 1,229 | 1,469 | 1,229 | 1,283 | 317,100 |
| 2025/05/30 | 1,241 | 1,267 | 1,232 | 1,234 | 21,100 |
| 2025/05/29 | 1,247 | 1,264 | 1,241 | 1,247 | 22,900 |
| 2025/05/28 | 1,284 | 1,284 | 1,240 | 1,247 | 44,000 |
| 2025/05/27 | 1,275 | 1,314 | 1,257 | 1,276 | 73,800 |
| 2025/05/26 | 1,236 | 1,346 | 1,236 | 1,274 | 152,300 |
| 2025/05/23 | 1,321 | 1,335 | 1,250 | 1,266 | 134,400 |
| 2025/05/22 | 1,270 | 1,515 | 1,270 | 1,429 | 440,300 |
| 2025/05/21 | 1,326 | 1,389 | 1,262 | 1,273 | 79,200 |
| 2025/05/20 | 1,344 | 1,389 | 1,302 | 1,306 | 112,900 |
| 2025/05/19 | 1,206 | 1,314 | 1,200 | 1,296 | 88,600 |
| 2025/05/16 | 1,127 | 1,205 | 1,127 | 1,200 | 59,500 |
| 2025/05/15 | 1,138 | 1,178 | 1,113 | 1,131 | 104,300 |
| 2025/05/14 | 1,173 | 1,211 | 1,120 | 1,146 | 121,600 |
| 2025/05/13 | 1,201 | 1,271 | 1,131 | 1,172 | 308,100 |
| 2025/05/12 | 1,155 | 1,250 | 1,153 | 1,201 | 51,600 |
| 2025/05/09 | 1,132 | 1,192 | 1,132 | 1,153 | 48,200 |
| 2025/05/08 | 1,130 | 1,135 | 1,116 | 1,121 | 15,200 |
| 2025/05/07 | 1,145 | 1,182 | 1,130 | 1,130 | 52,000 |
| 2025/05/02 | 1,124 | 1,148 | 1,113 | 1,141 | 15,500 |
| 2025/05/01 | 1,139 | 1,154 | 1,120 | 1,120 | 16,100 |
| 2025/04/30 | 1,156 | 1,171 | 1,123 | 1,142 | 38,200 |
| 2025/04/28 | 1,192 | 1,268 | 1,130 | 1,162 | 150,000 |
| 2025/04/25 | 1,193 | 1,219 | 1,134 | 1,162 | 96,200 |
| 2025/04/24 | 1,254 | 1,254 | 1,160 | 1,192 | 37,300 |
| 2025/04/23 | 1,265 | 1,333 | 1,232 | 1,245 | 34,700 |
| 2025/04/22 | 1,245 | 1,257 | 1,234 | 1,235 | 15,000 |
| 2025/04/21 | 1,281 | 1,284 | 1,245 | 1,245 | 27,100 |
| 2025/04/18 | 1,267 | 1,314 | 1,265 | 1,284 | 39,200 |
| 2025/04/17 | 1,285 | 1,356 | 1,274 | 1,274 | 66,500 |
| 2025/04/16 | 1,305 | 1,400 | 1,270 | 1,283 | 177,000 |
| 2025/04/15 | 1,350 | 1,427 | 1,225 | 1,302 | 361,000 |
| 2025/04/14 | 1,206 | 1,235 | 1,147 | 1,156 | 47,100 |
| 2025/04/11 | 1,134 | 1,228 | 1,127 | 1,199 | 53,000 |
| 2025/04/10 | 1,189 | 1,189 | 1,122 | 1,161 | 31,700 |
| 2025/04/09 | 1,120 | 1,120 | 1,051 | 1,070 | 29,300 |
| 2025/04/08 | 1,086 | 1,168 | 1,086 | 1,148 | 33,100 |
| 2025/04/07 | 1,057 | 1,104 | 984 | 1,026 | 45,600 |
| 2025/04/04 | 1,220 | 1,220 | 1,077 | 1,147 | 63,700 |
| 2025/04/03 | 1,200 | 1,290 | 1,180 | 1,280 | 62,400 |
| 2025/04/02 | 1,341 | 1,376 | 1,261 | 1,262 | 73,400 |
| 2025/04/01 | 1,418 | 1,517 | 1,316 | 1,351 | 218,900 |
| 2025/03/31 | 1,308 | 1,478 | 1,256 | 1,448 | 315,400 |
| 2025/03/28 | 1,213 | 1,465 | 1,212 | 1,384 | 1,258,600 |
| 2025/03/27 | 1,241 | 1,342 | 1,185 | 1,223 | 256,700 |
| 2025/03/26 | 1,309 | 1,399 | 1,260 | 1,279 | 473,000 |
| 2025/03/25 | 1,280 | 1,345 | 1,251 | 1,268 | 123,200 |
| 2025/03/24 | 1,320 | 1,389 | 1,270 | 1,310 | 379,800 |
| 2025/03/21 | 1,700 | 1,978 | 1,380 | 1,397 | 2,521,700 |
| 2025/03/19 | 1,415 | 1,608 | 1,410 | 1,608 | 1,246,900 |
| 2025/03/18 | 1,433 | 1,680 | 1,270 | 1,308 | 1,734,700 |
| 2025/03/17 | 1,504 | 1,666 | 1,350 | 1,392 | 1,087,900 |
| 2025/03/14 | 1,114 | 1,414 | 1,060 | 1,414 | 805,200 |
| 2025/03/13 | 1,114 | 1,114 | 1,087 | 1,114 | 104,200 |
| 2025/03/12 | 954 | 964 | 954 | 964 | 2,400 |
| 2025/03/11 | 961 | 964 | 956 | 960 | 4,900 |
| 2025/03/10 | 969 | 970 | 964 | 964 | 4,400 |
| 2025/03/07 | 968 | 979 | 968 | 969 | 1,800 |
| 2025/03/06 | 973 | 980 | 973 | 974 | 2,600 |
| 2025/03/05 | 973 | 979 | 970 | 979 | 700 |
| 2025/03/04 | 970 | 978 | 965 | 978 | 2,800 |
| 2025/03/03 | 973 | 975 | 960 | 975 | 6,300 |
| 2025/02/28 | 970 | 989 | 968 | 988 | 7,300 |
| 2025/02/27 | 971 | 999 | 969 | 980 | 14,500 |
| 2025/02/26 | 1,028 | 1,037 | 1,017 | 1,037 | 9,100 |
| 2025/02/25 | 1,016 | 1,031 | 1,013 | 1,027 | 5,600 |
| 2025/02/21 | 1,009 | 1,015 | 1,008 | 1,015 | 3,500 |
| 2025/02/20 | 1,018 | 1,018 | 1,010 | 1,010 | 3,500 |
| 2025/02/19 | 1,013 | 1,018 | 1,013 | 1,018 | 2,100 |
| 2025/02/18 | 1,017 | 1,020 | 1,010 | 1,018 | 3,700 |
| 2025/02/17 | 1,029 | 1,030 | 1,020 | 1,023 | 5,100 |
| 2025/02/14 | 1,032 | 1,033 | 1,028 | 1,029 | 2,000 |
| 2025/02/13 | 1,032 | 1,033 | 1,026 | 1,028 | 4,200 |
| 2025/02/12 | 1,031 | 1,034 | 1,026 | 1,027 | 3,600 |
| 2025/02/10 | 1,026 | 1,030 | 1,026 | 1,026 | 1,000 |
| 2025/02/07 | 1,026 | 1,030 | 1,024 | 1,025 | 1,900 |
| 2025/02/06 | 1,029 | 1,030 | 1,022 | 1,030 | 2,000 |
| 2025/02/05 | 1,022 | 1,025 | 1,020 | 1,022 | 1,100 |
| 2025/02/04 | 1,029 | 1,029 | 1,020 | 1,022 | 2,500 |
| 2025/02/03 | 1,024 | 1,028 | 1,018 | 1,026 | 2,000 |
| 2025/01/31 | 1,027 | 1,030 | 1,024 | 1,030 | 1,700 |
| 2025/01/30 | 1,011 | 1,025 | 1,011 | 1,025 | 2,000 |
| 2025/01/29 | 1,016 | 1,021 | 1,006 | 1,016 | 3,900 |
| 2025/01/28 | 1,009 | 1,021 | 1,006 | 1,006 | 2,400 |
| 2025/01/27 | 1,002 | 1,008 | 1,002 | 1,008 | 1,800 |
| 2025/01/24 | 1,002 | 1,004 | 998 | 999 | 2,600 |
| 2025/01/23 | 1,000 | 1,004 | 1,000 | 1,001 | 3,100 |
| 2025/01/22 | 1,002 | 1,004 | 1,000 | 1,002 | 1,700 |
| 2025/01/21 | 1,004 | 1,006 | 1,003 | 1,005 | 1,400 |
| 2025/01/20 | 1,002 | 1,004 | 1,000 | 1,003 | 1,000 |
| 2025/01/17 | 999 | 999 | 998 | 999 | 1,300 |
| 2025/01/16 | 1,000 | 1,001 | 998 | 999 | 2,000 |
| 2025/01/15 | 1,010 | 1,010 | 995 | 999 | 7,500 |
| 2025/01/14 | 1,019 | 1,028 | 1,010 | 1,020 | 3,800 |
| 2025/01/10 | 1,017 | 1,023 | 1,016 | 1,022 | 2,100 |
| 2025/01/09 | 1,029 | 1,032 | 1,016 | 1,032 | 3,600 |
| 2025/01/08 | 1,030 | 1,036 | 1,029 | 1,032 | 2,800 |
| 2025/01/07 | 1,025 | 1,034 | 1,022 | 1,029 | 2,000 |
| 2025/01/06 | 1,017 | 1,030 | 1,016 | 1,022 | 4,900 |
| 2024/12/30 | 1,018 | 1,018 | 1,011 | 1,017 | 4,600 |
| 2024/12/27 | 998 | 1,028 | 998 | 1,018 | 8,000 |
| 2024/12/26 | 992 | 997 | 991 | 997 | 4,800 |
| 2024/12/25 | 997 | 997 | 992 | 993 | 3,000 |
| 2024/12/24 | 994 | 997 | 991 | 997 | 3,300 |
| 2024/12/23 | 993 | 1,000 | 993 | 995 | 3,600 |
| 2024/12/20 | 993 | 999 | 993 | 996 | 3,600 |
| 2024/12/19 | 996 | 997 | 994 | 996 | 4,500 |
| 2024/12/18 | 998 | 999 | 995 | 996 | 2,400 |
| 2024/12/17 | 996 | 998 | 995 | 998 | 1,500 |
| 2024/12/16 | 998 | 1,003 | 996 | 1,002 | 3,200 |
| 2024/12/13 | 996 | 999 | 995 | 996 | 2,100 |
| 2024/12/12 | 999 | 1,000 | 998 | 998 | 2,600 |
| 2024/12/11 | 998 | 1,000 | 997 | 997 | 2,200 |
| 2024/12/10 | 1,001 | 1,001 | 997 | 998 | 1,200 |
| 2024/12/09 | 1,005 | 1,006 | 996 | 996 | 4,100 |
| 2024/12/06 | 1,018 | 1,018 | 1,006 | 1,006 | 3,000 |
| 2024/12/05 | 1,017 | 1,017 | 1,010 | 1,012 | 1,900 |
| 2024/12/04 | 1,013 | 1,022 | 1,005 | 1,018 | 5,700 |
| 2024/12/03 | 996 | 1,015 | 996 | 1,006 | 4,500 |
| 2024/12/02 | 998 | 998 | 991 | 996 | 2,900 |
| 2024/11/29 | 992 | 995 | 989 | 991 | 2,600 |
| 2024/11/28 | 990 | 993 | 987 | 992 | 2,000 |
| 2024/11/27 | 991 | 997 | 989 | 994 | 2,400 |
| 2024/11/26 | 990 | 998 | 988 | 991 | 4,000 |
| 2024/11/25 | 994 | 995 | 989 | 989 | 3,100 |
| 2024/11/22 | 996 | 999 | 995 | 995 | 1,300 |
| 2024/11/21 | 993 | 996 | 992 | 992 | 2,200 |
| 2024/11/20 | 1,004 | 1,004 | 987 | 991 | 3,100 |
| 2024/11/19 | 986 | 999 | 984 | 998 | 3,800 |
| 2024/11/18 | 984 | 997 | 983 | 983 | 3,400 |
| 2024/11/15 | 988 | 997 | 984 | 984 | 2,700 |
| 2024/11/14 | 999 | 1,003 | 990 | 990 | 3,800 |
| 2024/11/13 | 1,005 | 1,005 | 999 | 999 | 2,100 |
| 2024/11/12 | 1,003 | 1,004 | 1,000 | 1,001 | 2,400 |
| 2024/11/11 | 1,005 | 1,008 | 1,002 | 1,002 | 3,600 |
| 2024/11/08 | 1,014 | 1,019 | 1,000 | 1,019 | 3,600 |
| 2024/11/07 | 1,014 | 1,015 | 1,005 | 1,013 | 2,800 |
| 2024/11/06 | 1,005 | 1,012 | 998 | 1,010 | 2,700 |
| 2024/11/05 | 999 | 1,014 | 999 | 1,005 | 1,200 |
| 2024/11/01 | 1,001 | 1,013 | 999 | 999 | 2,100 |
| 2024/10/31 | 997 | 1,009 | 994 | 1,004 | 2,400 |
| 2024/10/30 | 987 | 1,004 | 983 | 1,004 | 7,200 |
| 2024/10/29 | 984 | 998 | 984 | 987 | 2,100 |
| 2024/10/28 | 979 | 1,000 | 979 | 999 | 4,400 |
| 2024/10/25 | 980 | 981 | 974 | 974 | 2,900 |
| 2024/10/24 | 987 | 988 | 980 | 980 | 4,600 |
| 2024/10/23 | 998 | 999 | 991 | 993 | 1,800 |
| 2024/10/22 | 999 | 999 | 986 | 998 | 1,300 |
| 2024/10/21 | 993 | 999 | 974 | 999 | 3,900 |
| 2024/10/18 | 997 | 1,009 | 973 | 973 | 10,000 |
| 2024/10/17 | 1,005 | 1,007 | 996 | 996 | 7,600 |
| 2024/10/16 | 1,001 | 1,030 | 997 | 999 | 32,800 |
| 2024/10/15 | 1,074 | 1,083 | 1,048 | 1,082 | 9,900 |
| 2024/10/11 | 1,050 | 1,066 | 1,048 | 1,048 | 4,000 |
| 2024/10/10 | 1,079 | 1,079 | 1,052 | 1,052 | 3,500 |
| 2024/10/09 | 1,061 | 1,074 | 1,049 | 1,073 | 3,200 |
| 2024/10/08 | 1,067 | 1,076 | 1,041 | 1,053 | 5,200 |
| 2024/10/07 | 1,091 | 1,091 | 1,048 | 1,078 | 5,000 |
| 2024/10/04 | 1,093 | 1,093 | 1,067 | 1,084 | 5,600 |
| 2024/10/03 | 1,092 | 1,104 | 1,071 | 1,085 | 18,300 |
| 2024/10/02 | 1,065 | 1,079 | 1,048 | 1,079 | 7,500 |
| 2024/10/01 | 1,050 | 1,070 | 1,046 | 1,069 | 4,600 |
| 2024/09/30 | 1,020 | 1,055 | 1,011 | 1,055 | 6,900 |
| 2024/09/27 | 1,017 | 1,036 | 1,013 | 1,023 | 5,800 |
| 2024/09/26 | 1,027 | 1,027 | 1,015 | 1,017 | 2,200 |
| 2024/09/25 | 1,013 | 1,029 | 1,009 | 1,017 | 3,800 |
| 2024/09/24 | 1,023 | 1,023 | 1,000 | 1,013 | 3,800 |
| 2024/09/20 | 1,020 | 1,027 | 1,015 | 1,016 | 4,200 |
| 2024/09/19 | 994 | 1,014 | 994 | 1,014 | 5,900 |
| 2024/09/18 | 996 | 1,007 | 989 | 996 | 3,000 |
| 2024/09/17 | 1,008 | 1,008 | 981 | 981 | 3,700 |
| 2024/09/13 | 1,000 | 1,000 | 980 | 998 | 5,000 |
| 2024/09/12 | 973 | 1,004 | 973 | 993 | 12,300 |
| 2024/09/11 | 1,005 | 1,005 | 963 | 971 | 11,800 |
| 2024/09/10 | 1,004 | 1,009 | 991 | 1,002 | 4,300 |
| 2024/09/09 | 990 | 999 | 966 | 986 | 18,500 |
| 2024/09/06 | 1,019 | 1,020 | 992 | 1,007 | 18,700 |
| 2024/09/05 | 995 | 1,021 | 993 | 1,007 | 10,000 |
| 2024/09/04 | 1,011 | 1,024 | 993 | 1,000 | 23,200 |
| 2024/09/03 | 1,042 | 1,063 | 1,039 | 1,040 | 17,300 |
| 2024/09/02 | 1,106 | 1,106 | 1,040 | 1,040 | 40,700 |
| 2024/08/30 | 1,136 | 1,146 | 1,096 | 1,110 | 32,500 |
| 2024/08/29 | 1,120 | 1,244 | 1,116 | 1,153 | 113,400 |
| 2024/08/28 | 1,281 | 1,284 | 1,261 | 1,270 | 31,500 |
| 2024/08/27 | 1,275 | 1,279 | 1,261 | 1,277 | 16,700 |
| 2024/08/26 | 1,262 | 1,276 | 1,249 | 1,262 | 18,300 |
| 2024/08/23 | 1,241 | 1,252 | 1,239 | 1,242 | 6,600 |
| 2024/08/22 | 1,265 | 1,275 | 1,235 | 1,235 | 10,000 |
| 2024/08/21 | 1,250 | 1,264 | 1,246 | 1,255 | 4,400 |
| 2024/08/20 | 1,265 | 1,288 | 1,240 | 1,265 | 13,200 |
| 2024/08/19 | 1,249 | 1,268 | 1,240 | 1,265 | 9,100 |