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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/14 | 1,694 | 1,730 | 1,656 | 1,657 | 31,600 |
| 2025/08/13 | 1,705 | 1,710 | 1,669 | 1,690 | 33,900 |
| 2025/08/12 | 1,660 | 1,705 | 1,630 | 1,680 | 47,700 |
| 2025/08/08 | 1,630 | 1,670 | 1,624 | 1,650 | 19,800 |
| 2025/08/07 | 1,638 | 1,654 | 1,618 | 1,634 | 9,700 |
| 2025/08/06 | 1,564 | 1,634 | 1,560 | 1,623 | 24,500 |
| 2025/08/05 | 1,599 | 1,599 | 1,543 | 1,573 | 29,400 |
| 2025/08/04 | 1,552 | 1,621 | 1,520 | 1,599 | 36,800 |
| 2025/08/01 | 1,649 | 1,649 | 1,602 | 1,623 | 28,000 |
| 2025/07/31 | 1,616 | 1,667 | 1,612 | 1,656 | 26,100 |
| 2025/07/30 | 1,617 | 1,686 | 1,606 | 1,616 | 60,400 |
| 2025/07/29 | 1,560 | 1,617 | 1,544 | 1,600 | 45,600 |
| 2025/07/28 | 1,545 | 1,592 | 1,530 | 1,558 | 34,700 |
| 2025/07/25 | 1,542 | 1,571 | 1,542 | 1,551 | 34,300 |
| 2025/07/24 | 1,580 | 1,585 | 1,529 | 1,555 | 62,600 |
| 2025/07/23 | 1,590 | 1,631 | 1,586 | 1,597 | 51,500 |
| 2025/07/22 | 1,700 | 1,700 | 1,574 | 1,594 | 109,700 |
| 2025/07/18 | 1,703 | 1,718 | 1,638 | 1,682 | 75,900 |
| 2025/07/17 | 1,834 | 1,856 | 1,686 | 1,700 | 193,300 |
| 2025/07/16 | 1,880 | 1,939 | 1,739 | 1,816 | 321,400 |
| 2025/07/15 | 2,005 | 2,007 | 1,878 | 1,890 | 187,200 |
| 2025/07/14 | 1,900 | 2,010 | 1,900 | 1,987 | 187,100 |
| 2025/07/11 | 1,809 | 2,044 | 1,801 | 1,855 | 255,400 |
| 2025/07/10 | 1,836 | 1,850 | 1,786 | 1,799 | 56,700 |
| 2025/07/09 | 1,768 | 1,799 | 1,744 | 1,799 | 20,200 |
| 2025/07/08 | 1,701 | 1,806 | 1,701 | 1,772 | 40,100 |
| 2025/07/07 | 1,722 | 1,750 | 1,702 | 1,704 | 19,000 |
| 2025/07/04 | 1,734 | 1,773 | 1,720 | 1,722 | 39,000 |
| 2025/07/03 | 1,746 | 1,779 | 1,708 | 1,729 | 32,200 |
| 2025/07/02 | 1,822 | 1,822 | 1,733 | 1,763 | 59,900 |
| 2025/07/01 | 1,860 | 1,860 | 1,790 | 1,818 | 53,500 |
| 2025/06/30 | 1,755 | 1,880 | 1,746 | 1,855 | 89,100 |
| 2025/06/27 | 1,688 | 1,749 | 1,669 | 1,746 | 37,200 |
| 2025/06/26 | 1,706 | 1,739 | 1,657 | 1,686 | 42,400 |
| 2025/06/25 | 1,730 | 1,793 | 1,695 | 1,710 | 55,100 |
| 2025/06/24 | 1,793 | 1,820 | 1,746 | 1,751 | 75,400 |
| 2025/06/23 | 1,750 | 1,810 | 1,723 | 1,731 | 74,500 |
| 2025/06/20 | 1,856 | 1,856 | 1,764 | 1,784 | 89,100 |
| 2025/06/19 | 1,890 | 1,906 | 1,811 | 1,881 | 157,800 |
| 2025/06/18 | 1,680 | 1,960 | 1,675 | 1,872 | 322,100 |
| 2025/06/17 | 1,696 | 1,704 | 1,615 | 1,695 | 137,100 |
| 2025/06/16 | 1,502 | 1,665 | 1,472 | 1,656 | 164,400 |
| 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 |