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

このページの先頭へ