バリュエンスホールディングス(9270)の株価時系列情報
バリュエンスホールディングス(9270)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 |
|---|---|---|---|---|---|
| 2024/04/22 | 735 | 752 | 731 | 752 | 61,200 |
| 2024/04/19 | 768 | 772 | 727 | 727 | 119,200 |
| 2024/04/18 | 773 | 805 | 767 | 767 | 119,800 |
| 2024/04/17 | 774 | 818 | 760 | 760 | 124,500 |
| 2024/04/16 | 840 | 842 | 780 | 780 | 238,800 |
| 2024/04/15 | 717 | 900 | 706 | 900 | 1,509,700 |
| 2024/04/12 | 1,040 | 1,043 | 998 | 1,006 | 121,900 |
| 2024/04/11 | 1,017 | 1,035 | 1,007 | 1,030 | 28,300 |
| 2024/04/10 | 1,024 | 1,030 | 1,012 | 1,015 | 36,300 |
| 2024/04/09 | 1,025 | 1,043 | 1,024 | 1,026 | 24,300 |
| 2024/04/08 | 1,016 | 1,031 | 1,014 | 1,024 | 45,700 |
| 2024/04/05 | 1,002 | 1,018 | 1,000 | 1,015 | 50,200 |
| 2024/04/04 | 1,014 | 1,020 | 997 | 1,007 | 41,500 |
| 2024/04/03 | 995 | 1,018 | 988 | 1,012 | 59,800 |
| 2024/04/02 | 1,019 | 1,034 | 996 | 1,001 | 129,300 |
| 2024/04/01 | 1,025 | 1,042 | 1,012 | 1,019 | 68,300 |
| 2024/03/29 | 1,022 | 1,032 | 1,021 | 1,021 | 58,600 |
| 2024/03/28 | 1,025 | 1,046 | 1,019 | 1,027 | 48,700 |
| 2024/03/27 | 1,015 | 1,048 | 1,008 | 1,037 | 89,900 |
| 2024/03/26 | 1,033 | 1,035 | 1,008 | 1,013 | 146,100 |
| 2024/03/25 | 1,051 | 1,057 | 1,033 | 1,033 | 91,600 |
| 2024/03/22 | 1,071 | 1,071 | 1,051 | 1,052 | 108,200 |
| 2024/03/21 | 1,097 | 1,103 | 1,062 | 1,065 | 200,600 |
| 2024/03/19 | 1,076 | 1,098 | 1,057 | 1,098 | 92,100 |
| 2024/03/18 | 1,097 | 1,108 | 1,083 | 1,089 | 50,100 |
| 2024/03/15 | 1,097 | 1,110 | 1,083 | 1,086 | 51,700 |
| 2024/03/14 | 1,104 | 1,125 | 1,097 | 1,113 | 37,500 |
| 2024/03/13 | 1,102 | 1,139 | 1,102 | 1,104 | 64,400 |
| 2024/03/12 | 1,061 | 1,105 | 1,055 | 1,105 | 58,500 |
| 2024/03/11 | 1,081 | 1,094 | 1,052 | 1,063 | 103,600 |
| 2024/03/08 | 1,091 | 1,121 | 1,090 | 1,100 | 43,200 |
| 2024/03/07 | 1,133 | 1,133 | 1,100 | 1,101 | 54,000 |
| 2024/03/06 | 1,108 | 1,139 | 1,096 | 1,119 | 64,700 |
| 2024/03/05 | 1,095 | 1,125 | 1,080 | 1,099 | 60,600 |
| 2024/03/04 | 1,089 | 1,139 | 1,081 | 1,100 | 72,200 |
| 2024/03/01 | 1,100 | 1,113 | 1,081 | 1,089 | 49,900 |
| 2024/02/29 | 1,099 | 1,112 | 1,081 | 1,097 | 30,500 |
| 2024/02/28 | 1,108 | 1,130 | 1,099 | 1,103 | 42,600 |
| 2024/02/27 | 1,102 | 1,102 | 1,085 | 1,102 | 26,100 |
| 2024/02/26 | 1,084 | 1,105 | 1,073 | 1,094 | 53,300 |
| 2024/02/22 | 1,114 | 1,114 | 1,080 | 1,080 | 57,000 |
| 2024/02/21 | 1,121 | 1,121 | 1,087 | 1,094 | 68,200 |
| 2024/02/20 | 1,135 | 1,140 | 1,108 | 1,128 | 112,100 |
| 2024/02/19 | 1,105 | 1,135 | 1,097 | 1,127 | 161,900 |
| 2024/02/16 | 1,072 | 1,112 | 1,062 | 1,094 | 130,900 |
| 2024/02/15 | 1,058 | 1,072 | 1,026 | 1,072 | 140,800 |
| 2024/02/14 | 1,050 | 1,063 | 1,044 | 1,047 | 88,500 |
| 2024/02/13 | 1,078 | 1,089 | 1,062 | 1,067 | 66,600 |
| 2024/02/09 | 1,057 | 1,080 | 1,054 | 1,066 | 80,000 |
| 2024/02/08 | 1,072 | 1,077 | 1,043 | 1,065 | 108,000 |
| 2024/02/07 | 1,090 | 1,090 | 1,068 | 1,071 | 81,900 |
| 2024/02/06 | 1,094 | 1,115 | 1,086 | 1,097 | 88,200 |
| 2024/02/05 | 1,080 | 1,107 | 1,075 | 1,099 | 114,100 |
| 2024/02/02 | 1,077 | 1,095 | 1,062 | 1,070 | 89,900 |
| 2024/02/01 | 1,066 | 1,082 | 1,060 | 1,073 | 93,300 |
| 2024/01/31 | 1,093 | 1,093 | 1,071 | 1,080 | 97,100 |
| 2024/01/30 | 1,087 | 1,106 | 1,076 | 1,093 | 114,900 |
| 2024/01/29 | 1,072 | 1,094 | 1,070 | 1,084 | 140,800 |
| 2024/01/26 | 1,042 | 1,074 | 1,034 | 1,056 | 166,600 |
| 2024/01/25 | 1,040 | 1,045 | 1,017 | 1,030 | 258,300 |
| 2024/01/24 | 1,048 | 1,063 | 1,038 | 1,044 | 181,400 |
| 2024/01/23 | 1,074 | 1,147 | 1,050 | 1,052 | 284,600 |
| 2024/01/22 | 1,032 | 1,065 | 1,020 | 1,064 | 307,600 |
| 2024/01/19 | 1,089 | 1,089 | 1,033 | 1,039 | 375,300 |
| 2024/01/18 | 1,110 | 1,117 | 1,064 | 1,081 | 388,700 |
| 2024/01/17 | 1,181 | 1,182 | 1,114 | 1,117 | 413,600 |
| 2024/01/16 | 1,125 | 1,188 | 1,118 | 1,175 | 501,100 |
| 2024/01/15 | 1,125 | 1,152 | 1,121 | 1,133 | 1,073,500 |
| 2024/01/12 | 1,390 | 1,433 | 1,360 | 1,421 | 173,000 |
| 2024/01/11 | 1,420 | 1,421 | 1,388 | 1,410 | 113,900 |
| 2024/01/10 | 1,428 | 1,429 | 1,388 | 1,411 | 111,600 |
| 2024/01/09 | 1,428 | 1,435 | 1,396 | 1,419 | 114,500 |
| 2024/01/05 | 1,489 | 1,489 | 1,415 | 1,424 | 135,100 |
| 2024/01/04 | 1,429 | 1,482 | 1,415 | 1,482 | 140,700 |
| 2023/12/29 | 1,457 | 1,463 | 1,425 | 1,429 | 124,500 |
| 2023/12/28 | 1,418 | 1,457 | 1,383 | 1,453 | 196,200 |
| 2023/12/27 | 1,358 | 1,400 | 1,336 | 1,400 | 148,900 |
| 2023/12/26 | 1,379 | 1,382 | 1,345 | 1,366 | 198,500 |
| 2023/12/25 | 1,350 | 1,382 | 1,331 | 1,360 | 207,300 |
| 2023/12/22 | 1,314 | 1,330 | 1,306 | 1,321 | 98,600 |
| 2023/12/21 | 1,271 | 1,302 | 1,267 | 1,287 | 93,000 |
| 2023/12/20 | 1,317 | 1,346 | 1,296 | 1,297 | 161,100 |
| 2023/12/19 | 1,252 | 1,307 | 1,251 | 1,287 | 196,400 |
| 2023/12/18 | 1,227 | 1,252 | 1,205 | 1,247 | 97,700 |
| 2023/12/15 | 1,243 | 1,258 | 1,211 | 1,227 | 178,300 |
| 2023/12/14 | 1,266 | 1,278 | 1,214 | 1,216 | 167,500 |
| 2023/12/13 | 1,280 | 1,303 | 1,262 | 1,266 | 72,500 |
| 2023/12/12 | 1,304 | 1,314 | 1,281 | 1,281 | 85,000 |
| 2023/12/11 | 1,275 | 1,315 | 1,275 | 1,298 | 149,500 |
| 2023/12/08 | 1,269 | 1,283 | 1,256 | 1,262 | 176,400 |
| 2023/12/07 | 1,315 | 1,325 | 1,292 | 1,296 | 140,700 |
| 2023/12/06 | 1,319 | 1,341 | 1,308 | 1,333 | 136,200 |
| 2023/12/05 | 1,335 | 1,345 | 1,307 | 1,308 | 187,100 |
| 2023/12/04 | 1,348 | 1,375 | 1,341 | 1,355 | 121,400 |
| 2023/12/01 | 1,364 | 1,364 | 1,329 | 1,333 | 133,000 |
| 2023/11/30 | 1,370 | 1,380 | 1,354 | 1,369 | 133,400 |
| 2023/11/29 | 1,390 | 1,407 | 1,364 | 1,379 | 245,600 |
| 2023/11/28 | 1,480 | 1,480 | 1,398 | 1,412 | 285,300 |
| 2023/11/27 | 1,465 | 1,516 | 1,441 | 1,489 | 302,200 |
| 2023/11/24 | 1,454 | 1,454 | 1,409 | 1,435 | 250,300 |
| 2023/11/22 | 1,470 | 1,484 | 1,445 | 1,460 | 205,800 |
| 2023/11/21 | 1,520 | 1,520 | 1,460 | 1,488 | 255,900 |
| 2023/11/20 | 1,508 | 1,555 | 1,492 | 1,527 | 159,700 |
| 2023/11/17 | 1,450 | 1,486 | 1,432 | 1,486 | 110,900 |
| 2023/11/16 | 1,522 | 1,527 | 1,469 | 1,486 | 109,200 |
| 2023/11/15 | 1,534 | 1,538 | 1,476 | 1,526 | 100,100 |
| 2023/11/14 | 1,535 | 1,535 | 1,480 | 1,487 | 66,900 |
| 2023/11/13 | 1,568 | 1,572 | 1,494 | 1,516 | 162,800 |
| 2023/11/10 | 1,580 | 1,583 | 1,541 | 1,568 | 128,300 |
| 2023/11/09 | 1,633 | 1,633 | 1,585 | 1,616 | 114,500 |
| 2023/11/08 | 1,679 | 1,715 | 1,618 | 1,633 | 113,200 |
| 2023/11/07 | 1,674 | 1,681 | 1,625 | 1,665 | 171,600 |
| 2023/11/06 | 1,615 | 1,714 | 1,615 | 1,705 | 252,000 |
| 2023/11/02 | 1,539 | 1,615 | 1,539 | 1,575 | 129,600 |
| 2023/11/01 | 1,580 | 1,580 | 1,503 | 1,531 | 162,800 |
| 2023/10/31 | 1,430 | 1,541 | 1,409 | 1,541 | 290,100 |
| 2023/10/30 | 1,487 | 1,488 | 1,420 | 1,436 | 260,800 |
| 2023/10/27 | 1,526 | 1,545 | 1,491 | 1,511 | 191,100 |
| 2023/10/26 | 1,510 | 1,568 | 1,487 | 1,516 | 225,800 |
| 2023/10/25 | 1,524 | 1,596 | 1,519 | 1,544 | 242,700 |
| 2023/10/24 | 1,523 | 1,543 | 1,430 | 1,515 | 214,800 |
| 2023/10/23 | 1,582 | 1,589 | 1,489 | 1,512 | 287,900 |
| 2023/10/20 | 1,586 | 1,612 | 1,533 | 1,582 | 321,600 |
| 2023/10/19 | 1,748 | 1,750 | 1,603 | 1,629 | 547,400 |
| 2023/10/18 | 1,765 | 1,851 | 1,759 | 1,799 | 460,300 |
| 2023/10/17 | 2,054 | 2,081 | 1,671 | 1,778 | 1,107,900 |
| 2023/10/16 | 2,104 | 2,104 | 2,104 | 2,104 | 39,000 |
| 2023/10/13 | 2,781 | 2,811 | 2,590 | 2,604 | 216,000 |
| 2023/10/12 | 2,810 | 2,839 | 2,741 | 2,839 | 97,200 |
| 2023/10/11 | 2,881 | 2,915 | 2,828 | 2,828 | 81,800 |
| 2023/10/10 | 2,760 | 2,950 | 2,745 | 2,912 | 110,100 |
| 2023/10/06 | 2,726 | 2,810 | 2,620 | 2,752 | 141,700 |
| 2023/10/05 | 2,681 | 2,746 | 2,671 | 2,726 | 62,800 |
| 2023/10/04 | 2,747 | 2,769 | 2,622 | 2,642 | 94,400 |
| 2023/10/03 | 2,746 | 2,801 | 2,727 | 2,762 | 113,500 |
| 2023/10/02 | 2,800 | 2,869 | 2,775 | 2,775 | 120,900 |
| 2023/09/29 | 2,715 | 2,828 | 2,695 | 2,755 | 153,700 |
| 2023/09/28 | 2,613 | 2,733 | 2,610 | 2,715 | 132,100 |
| 2023/09/27 | 2,449 | 2,615 | 2,434 | 2,613 | 91,600 |
| 2023/09/26 | 2,450 | 2,492 | 2,430 | 2,449 | 59,000 |
| 2023/09/25 | 2,378 | 2,495 | 2,378 | 2,448 | 98,200 |
| 2023/09/22 | 2,387 | 2,410 | 2,345 | 2,364 | 87,100 |
| 2023/09/21 | 2,406 | 2,427 | 2,381 | 2,396 | 44,700 |
| 2023/09/20 | 2,383 | 2,456 | 2,366 | 2,426 | 50,500 |
| 2023/09/19 | 2,332 | 2,390 | 2,285 | 2,361 | 55,900 |
| 2023/09/15 | 2,460 | 2,460 | 2,321 | 2,332 | 94,400 |
| 2023/09/14 | 2,407 | 2,467 | 2,391 | 2,461 | 37,400 |
| 2023/09/13 | 2,460 | 2,469 | 2,399 | 2,403 | 66,200 |
| 2023/09/12 | 2,430 | 2,475 | 2,428 | 2,475 | 31,200 |
| 2023/09/11 | 2,450 | 2,488 | 2,420 | 2,427 | 59,700 |
| 2023/09/08 | 2,447 | 2,486 | 2,432 | 2,450 | 56,700 |
| 2023/09/07 | 2,408 | 2,501 | 2,382 | 2,497 | 81,000 |
| 2023/09/06 | 2,470 | 2,484 | 2,408 | 2,413 | 88,300 |
| 2023/09/05 | 2,461 | 2,527 | 2,430 | 2,520 | 56,600 |
| 2023/09/04 | 2,552 | 2,568 | 2,465 | 2,492 | 100,600 |
| 2023/09/01 | 2,440 | 2,621 | 2,440 | 2,602 | 133,400 |
| 2023/08/31 | 2,466 | 2,474 | 2,390 | 2,459 | 98,000 |
| 2023/08/30 | 2,647 | 2,689 | 2,473 | 2,478 | 118,700 |
| 2023/08/29 | 2,546 | 2,572 | 2,476 | 2,560 | 110,600 |
| 2023/08/28 | 2,520 | 2,579 | 2,490 | 2,556 | 111,000 |
| 2023/08/25 | 2,543 | 2,564 | 2,473 | 2,490 | 222,700 |
| 2023/08/24 | 2,722 | 2,730 | 2,571 | 2,618 | 220,900 |
| 2023/08/23 | 2,854 | 2,885 | 2,748 | 2,754 | 148,700 |
| 2023/08/22 | 2,900 | 2,933 | 2,820 | 2,854 | 89,500 |
| 2023/08/21 | 2,864 | 2,990 | 2,843 | 2,949 | 48,000 |
| 2023/08/18 | 3,070 | 3,070 | 2,916 | 2,964 | 76,800 |
| 2023/08/17 | 3,025 | 3,130 | 2,985 | 3,085 | 95,300 |
| 2023/08/16 | 2,999 | 3,070 | 2,952 | 3,015 | 102,200 |
| 2023/08/15 | 2,850 | 3,040 | 2,823 | 2,987 | 181,300 |
| 2023/08/14 | 2,712 | 2,865 | 2,680 | 2,823 | 128,100 |
| 2023/08/10 | 2,565 | 2,725 | 2,565 | 2,720 | 94,800 |
| 2023/08/09 | 2,523 | 2,617 | 2,523 | 2,565 | 39,100 |
| 2023/08/08 | 2,588 | 2,610 | 2,530 | 2,559 | 48,800 |
| 2023/08/07 | 2,615 | 2,630 | 2,571 | 2,588 | 69,700 |
| 2023/08/04 | 2,635 | 2,669 | 2,604 | 2,663 | 62,900 |
| 2023/08/03 | 2,702 | 2,745 | 2,627 | 2,685 | 88,100 |
| 2023/08/02 | 2,850 | 2,850 | 2,701 | 2,705 | 88,100 |
| 2023/08/01 | 2,850 | 2,987 | 2,845 | 2,854 | 156,700 |
| 2023/07/31 | 2,775 | 2,835 | 2,655 | 2,800 | 153,800 |
| 2023/07/28 | 2,887 | 2,887 | 2,624 | 2,698 | 196,800 |
| 2023/07/27 | 2,845 | 2,915 | 2,811 | 2,900 | 65,300 |
| 2023/07/26 | 2,805 | 2,892 | 2,796 | 2,860 | 106,700 |
| 2023/07/25 | 2,747 | 2,819 | 2,718 | 2,814 | 114,000 |
| 2023/07/24 | 2,610 | 2,715 | 2,584 | 2,715 | 83,500 |
| 2023/07/21 | 2,636 | 2,661 | 2,592 | 2,613 | 81,100 |
| 2023/07/20 | 2,535 | 2,636 | 2,503 | 2,636 | 65,300 |
| 2023/07/19 | 2,629 | 2,700 | 2,508 | 2,548 | 131,800 |
| 2023/07/18 | 2,594 | 2,659 | 2,470 | 2,614 | 293,900 |
| 2023/07/14 | 2,424 | 2,525 | 2,367 | 2,444 | 164,100 |
| 2023/07/13 | 2,562 | 2,570 | 2,422 | 2,474 | 132,600 |
| 2023/07/12 | 2,611 | 2,629 | 2,567 | 2,604 | 59,500 |
| 2023/07/11 | 2,618 | 2,671 | 2,571 | 2,575 | 96,100 |
| 2023/07/10 | 2,425 | 2,566 | 2,425 | 2,546 | 98,200 |
| 2023/07/07 | 2,405 | 2,448 | 2,366 | 2,410 | 26,700 |
| 2023/07/06 | 2,459 | 2,459 | 2,384 | 2,429 | 32,300 |
| 2023/07/05 | 2,445 | 2,476 | 2,412 | 2,435 | 67,300 |
| 2023/07/04 | 2,370 | 2,463 | 2,370 | 2,457 | 86,800 |
| 2023/07/03 | 2,360 | 2,394 | 2,341 | 2,370 | 77,500 |
| 2023/06/30 | 2,303 | 2,358 | 2,290 | 2,353 | 75,600 |
| 2023/06/29 | 2,314 | 2,362 | 2,279 | 2,303 | 81,500 |