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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,230 | 1,250 | 1,225 | 1,250 | 7,400 |
| 2024/08/15 | 1,223 | 1,238 | 1,218 | 1,228 | 6,800 |
| 2024/08/14 | 1,201 | 1,223 | 1,189 | 1,223 | 7,700 |
| 2024/08/13 | 1,139 | 1,191 | 1,137 | 1,183 | 11,300 |
| 2024/08/09 | 1,159 | 1,159 | 1,112 | 1,122 | 9,800 |
| 2024/08/08 | 1,120 | 1,140 | 1,080 | 1,132 | 12,100 |
| 2024/08/07 | 1,075 | 1,178 | 1,075 | 1,112 | 31,000 |
| 2024/08/06 | 955 | 1,060 | 955 | 1,060 | 22,800 |
| 2024/08/05 | 1,088 | 1,106 | 908 | 910 | 62,700 |
| 2024/08/02 | 1,237 | 1,248 | 1,154 | 1,158 | 27,700 |
| 2024/08/01 | 1,291 | 1,310 | 1,250 | 1,265 | 12,600 |
| 2024/07/31 | 1,303 | 1,306 | 1,280 | 1,287 | 10,100 |
| 2024/07/30 | 1,301 | 1,329 | 1,288 | 1,303 | 16,500 |
| 2024/07/29 | 1,286 | 1,310 | 1,271 | 1,305 | 18,300 |
| 2024/07/26 | 1,265 | 1,297 | 1,265 | 1,267 | 19,200 |
| 2024/07/25 | 1,251 | 1,295 | 1,250 | 1,268 | 23,600 |
| 2024/07/24 | 1,309 | 1,309 | 1,250 | 1,268 | 20,500 |
| 2024/07/23 | 1,275 | 1,313 | 1,275 | 1,281 | 21,000 |
| 2024/07/22 | 1,265 | 1,305 | 1,246 | 1,278 | 39,800 |
| 2024/07/19 | 1,216 | 1,245 | 1,210 | 1,231 | 16,000 |
| 2024/07/18 | 1,205 | 1,215 | 1,195 | 1,203 | 14,200 |
| 2024/07/17 | 1,215 | 1,225 | 1,201 | 1,202 | 26,400 |
| 2024/07/16 | 1,212 | 1,225 | 1,156 | 1,202 | 111,200 |
| 2024/07/12 | 1,293 | 1,345 | 1,277 | 1,297 | 75,000 |
| 2024/07/11 | 1,283 | 1,316 | 1,250 | 1,293 | 86,700 |
| 2024/07/10 | 1,286 | 1,329 | 1,270 | 1,276 | 180,700 |
| 2024/07/09 | 1,395 | 1,396 | 1,250 | 1,275 | 1,013,600 |
| 2024/07/08 | 1,119 | 1,234 | 1,076 | 1,096 | 498,300 |
| 2024/07/05 | 1,150 | 1,235 | 1,080 | 1,116 | 563,900 |
| 2024/07/04 | 1,040 | 1,308 | 1,021 | 1,270 | 1,861,600 |
| 2024/07/03 | 1,006 | 1,014 | 995 | 1,008 | 6,300 |
| 2024/07/02 | 1,010 | 1,010 | 993 | 1,010 | 3,400 |
| 2024/07/01 | 1,008 | 1,019 | 992 | 1,012 | 10,000 |
| 2024/06/28 | 1,002 | 1,009 | 993 | 993 | 4,700 |
| 2024/06/27 | 996 | 1,031 | 991 | 1,009 | 11,800 |
| 2024/06/26 | 983 | 1,010 | 983 | 1,007 | 14,600 |
| 2024/06/25 | 978 | 986 | 964 | 978 | 8,200 |
| 2024/06/24 | 957 | 981 | 957 | 978 | 9,500 |
| 2024/06/21 | 967 | 992 | 955 | 957 | 23,600 |
| 2024/06/20 | 1,000 | 1,000 | 960 | 977 | 13,600 |
| 2024/06/19 | 989 | 999 | 983 | 983 | 6,300 |
| 2024/06/18 | 986 | 1,001 | 986 | 989 | 3,300 |
| 2024/06/17 | 991 | 1,013 | 978 | 986 | 12,500 |
| 2024/06/14 | 993 | 1,019 | 983 | 996 | 3,700 |
| 2024/06/13 | 1,024 | 1,048 | 1,003 | 1,003 | 16,000 |
| 2024/06/12 | 983 | 1,029 | 983 | 1,024 | 28,600 |
| 2024/06/11 | 984 | 989 | 979 | 985 | 2,300 |
| 2024/06/10 | 960 | 985 | 957 | 984 | 4,200 |
| 2024/06/07 | 955 | 965 | 954 | 956 | 5,400 |
| 2024/06/06 | 973 | 980 | 961 | 961 | 4,600 |
| 2024/06/05 | 991 | 994 | 971 | 971 | 4,500 |
| 2024/06/04 | 970 | 994 | 960 | 993 | 12,400 |
| 2024/06/03 | 974 | 974 | 955 | 970 | 5,300 |
| 2024/05/31 | 947 | 973 | 945 | 973 | 6,800 |
| 2024/05/30 | 959 | 962 | 930 | 962 | 13,900 |
| 2024/05/29 | 988 | 991 | 952 | 974 | 26,700 |
| 2024/05/28 | 983 | 1,006 | 983 | 989 | 7,200 |
| 2024/05/27 | 997 | 998 | 980 | 993 | 8,400 |
| 2024/05/24 | 974 | 1,008 | 974 | 1,007 | 9,900 |
| 2024/05/23 | 1,013 | 1,013 | 988 | 989 | 6,100 |
| 2024/05/22 | 1,021 | 1,031 | 1,002 | 1,002 | 10,400 |
| 2024/05/21 | 1,017 | 1,019 | 997 | 1,001 | 9,300 |
| 2024/05/20 | 979 | 1,033 | 978 | 1,024 | 28,500 |
| 2024/05/17 | 954 | 995 | 951 | 973 | 28,200 |
| 2024/05/16 | 1,012 | 1,012 | 962 | 962 | 23,900 |
| 2024/05/15 | 1,005 | 1,012 | 984 | 1,012 | 17,800 |
| 2024/05/14 | 1,003 | 1,027 | 1,003 | 1,012 | 27,300 |
| 2024/05/13 | 997 | 1,017 | 991 | 1,000 | 26,700 |
| 2024/05/10 | 1,013 | 1,015 | 971 | 971 | 20,800 |
| 2024/05/09 | 1,015 | 1,015 | 984 | 998 | 19,100 |
| 2024/05/08 | 1,015 | 1,015 | 981 | 1,000 | 26,900 |
| 2024/05/07 | 1,006 | 1,035 | 970 | 1,016 | 97,600 |
| 2024/05/02 | 942 | 959 | 928 | 959 | 43,700 |
| 2024/05/01 | 880 | 939 | 878 | 919 | 53,400 |
| 2024/04/30 | 883 | 885 | 862 | 877 | 32,200 |
| 2024/04/26 | 905 | 905 | 879 | 886 | 22,800 |
| 2024/04/25 | 905 | 915 | 882 | 905 | 35,800 |
| 2024/04/24 | 938 | 938 | 898 | 905 | 27,200 |
| 2024/04/23 | 896 | 944 | 890 | 932 | 36,200 |
| 2024/04/22 | 895 | 903 | 887 | 896 | 38,200 |
| 2024/04/19 | 942 | 942 | 892 | 899 | 75,600 |
| 2024/04/18 | 951 | 956 | 926 | 942 | 77,200 |
| 2024/04/17 | 1,026 | 1,027 | 951 | 960 | 142,900 |
| 2024/04/16 | 1,098 | 1,100 | 993 | 1,013 | 267,600 |
| 2024/04/15 | 1,219 | 1,286 | 1,216 | 1,286 | 58,900 |
| 2024/04/12 | 1,257 | 1,262 | 1,222 | 1,234 | 17,100 |
| 2024/04/11 | 1,223 | 1,267 | 1,208 | 1,252 | 24,100 |
| 2024/04/10 | 1,308 | 1,322 | 1,240 | 1,242 | 36,000 |
| 2024/04/09 | 1,273 | 1,306 | 1,257 | 1,302 | 23,600 |
| 2024/04/08 | 1,252 | 1,285 | 1,237 | 1,280 | 27,900 |
| 2024/04/05 | 1,215 | 1,259 | 1,170 | 1,222 | 28,800 |
| 2024/04/04 | 1,268 | 1,268 | 1,186 | 1,209 | 30,500 |
| 2024/04/03 | 1,164 | 1,297 | 1,160 | 1,238 | 70,800 |
| 2024/04/02 | 1,156 | 1,158 | 1,118 | 1,144 | 19,700 |
| 2024/04/01 | 1,152 | 1,198 | 1,141 | 1,163 | 16,800 |
| 2024/03/29 | 1,190 | 1,206 | 1,131 | 1,144 | 31,500 |
| 2024/03/28 | 1,209 | 1,228 | 1,200 | 1,200 | 14,700 |
| 2024/03/27 | 1,216 | 1,237 | 1,202 | 1,209 | 12,100 |
| 2024/03/26 | 1,240 | 1,249 | 1,190 | 1,213 | 45,300 |
| 2024/03/25 | 1,181 | 1,219 | 1,174 | 1,193 | 13,100 |
| 2024/03/22 | 1,221 | 1,225 | 1,166 | 1,172 | 22,700 |
| 2024/03/21 | 1,168 | 1,176 | 1,135 | 1,161 | 16,900 |
| 2024/03/19 | 1,143 | 1,149 | 1,104 | 1,122 | 11,800 |
| 2024/03/18 | 1,077 | 1,150 | 1,077 | 1,143 | 17,600 |
| 2024/03/15 | 1,124 | 1,132 | 1,070 | 1,077 | 26,800 |
| 2024/03/14 | 1,148 | 1,148 | 1,090 | 1,124 | 15,400 |
| 2024/03/14 | 1 -> 2.00 分割 | ||||
| 2024/03/13 | 2,340 | 2,372 | 2,297 | 2,297 | 10,700 |
| 2024/03/12 | 2,250 | 2,306 | 2,243 | 2,303 | 8,100 |
| 2024/03/11 | 2,300 | 2,333 | 2,258 | 2,261 | 14,400 |
| 2024/03/08 | 2,445 | 2,490 | 2,371 | 2,371 | 15,100 |
| 2024/03/07 | 2,565 | 2,565 | 2,435 | 2,445 | 8,100 |
| 2024/03/06 | 2,486 | 2,565 | 2,448 | 2,525 | 10,500 |
| 2024/03/05 | 2,421 | 2,513 | 2,420 | 2,513 | 21,100 |
| 2024/03/04 | 2,493 | 2,530 | 2,391 | 2,440 | 28,800 |
| 2024/03/01 | 2,596 | 2,653 | 2,491 | 2,502 | 29,300 |
| 2024/02/29 | 2,640 | 2,640 | 2,560 | 2,595 | 13,800 |
| 2024/02/28 | 2,739 | 2,741 | 2,595 | 2,650 | 30,600 |
| 2024/02/27 | 2,741 | 2,770 | 2,620 | 2,620 | 31,600 |
| 2024/02/26 | 2,597 | 2,757 | 2,510 | 2,745 | 93,300 |
| 2024/02/22 | 2,490 | 2,587 | 2,385 | 2,580 | 76,900 |
| 2024/02/21 | 2,363 | 2,485 | 2,322 | 2,430 | 30,900 |
| 2024/02/20 | 2,300 | 2,468 | 2,265 | 2,388 | 81,100 |
| 2024/02/19 | 2,210 | 2,259 | 2,164 | 2,239 | 23,200 |
| 2024/02/16 | 2,126 | 2,230 | 2,126 | 2,210 | 27,800 |
| 2024/02/15 | 2,025 | 2,165 | 2,025 | 2,124 | 17,200 |
| 2024/02/14 | 2,049 | 2,082 | 2,002 | 2,036 | 15,500 |
| 2024/02/13 | 2,060 | 2,082 | 2,032 | 2,055 | 6,800 |
| 2024/02/09 | 2,036 | 2,118 | 2,036 | 2,061 | 10,000 |
| 2024/02/08 | 2,054 | 2,068 | 2,026 | 2,036 | 2,600 |
| 2024/02/07 | 2,028 | 2,079 | 2,026 | 2,034 | 7,200 |
| 2024/02/06 | 2,035 | 2,068 | 1,997 | 2,011 | 8,700 |
| 2024/02/05 | 1,948 | 2,085 | 1,944 | 2,030 | 25,700 |
| 2024/02/02 | 1,940 | 1,967 | 1,905 | 1,941 | 11,100 |
| 2024/02/01 | 1,994 | 1,994 | 1,920 | 1,930 | 13,500 |
| 2024/01/31 | 1,992 | 2,000 | 1,966 | 1,986 | 14,800 |
| 2024/01/30 | 2,018 | 2,070 | 1,978 | 1,998 | 28,100 |
| 2024/01/29 | 2,040 | 2,040 | 1,981 | 1,998 | 12,300 |
| 2024/01/26 | 2,013 | 2,114 | 2,013 | 2,040 | 36,100 |
| 2024/01/25 | 2,018 | 2,018 | 1,980 | 1,986 | 11,700 |
| 2024/01/24 | 1,990 | 2,015 | 1,985 | 2,015 | 5,600 |
| 2024/01/23 | 2,021 | 2,040 | 1,980 | 1,990 | 11,800 |
| 2024/01/22 | 2,020 | 2,070 | 1,960 | 2,021 | 21,800 |
| 2024/01/19 | 2,033 | 2,038 | 2,001 | 2,019 | 6,900 |
| 2024/01/18 | 2,012 | 2,065 | 1,983 | 1,997 | 14,700 |
| 2024/01/17 | 2,122 | 2,125 | 2,002 | 2,022 | 29,700 |
| 2024/01/16 | 2,103 | 2,160 | 2,045 | 2,115 | 73,500 |
| 2024/01/15 | 2,299 | 2,370 | 2,283 | 2,353 | 28,600 |
| 2024/01/12 | 2,315 | 2,324 | 2,280 | 2,281 | 10,100 |
| 2024/01/11 | 2,194 | 2,337 | 2,192 | 2,319 | 28,800 |
| 2024/01/10 | 2,252 | 2,252 | 2,151 | 2,174 | 14,600 |
| 2024/01/09 | 2,191 | 2,278 | 2,191 | 2,253 | 17,000 |
| 2024/01/05 | 2,246 | 2,246 | 2,141 | 2,141 | 14,100 |
| 2024/01/04 | 2,150 | 2,297 | 2,150 | 2,229 | 34,500 |