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 |
|---|---|---|---|---|---|
| 2025/07/31 | 845 | 845 | 833 | 836 | 19,600 |
| 2025/07/30 | 849 | 857 | 839 | 842 | 50,900 |
| 2025/07/29 | 870 | 885 | 855 | 858 | 33,100 |
| 2025/07/28 | 872 | 878 | 859 | 875 | 26,600 |
| 2025/07/25 | 864 | 875 | 849 | 869 | 51,200 |
| 2025/07/24 | 871 | 875 | 853 | 855 | 22,900 |
| 2025/07/23 | 865 | 872 | 860 | 865 | 18,900 |
| 2025/07/22 | 870 | 886 | 863 | 865 | 29,000 |
| 2025/07/18 | 899 | 899 | 862 | 862 | 68,400 |
| 2025/07/17 | 881 | 903 | 875 | 894 | 42,300 |
| 2025/07/16 | 886 | 905 | 882 | 887 | 23,400 |
| 2025/07/15 | 910 | 915 | 883 | 898 | 55,300 |
| 2025/07/14 | 856 | 924 | 814 | 903 | 294,800 |
| 2025/07/11 | 910 | 914 | 887 | 901 | 206,000 |
| 2025/07/10 | 906 | 918 | 901 | 910 | 57,300 |
| 2025/07/09 | 899 | 910 | 898 | 905 | 28,700 |
| 2025/07/08 | 895 | 903 | 895 | 899 | 27,600 |
| 2025/07/07 | 894 | 900 | 892 | 897 | 13,400 |
| 2025/07/04 | 892 | 897 | 883 | 883 | 9,900 |
| 2025/07/03 | 889 | 894 | 888 | 892 | 10,600 |
| 2025/07/02 | 894 | 910 | 885 | 894 | 20,000 |
| 2025/07/01 | 901 | 903 | 894 | 898 | 14,300 |
| 2025/06/30 | 900 | 912 | 891 | 899 | 32,600 |
| 2025/06/27 | 901 | 905 | 893 | 899 | 32,800 |
| 2025/06/26 | 892 | 909 | 890 | 900 | 32,600 |
| 2025/06/25 | 899 | 901 | 890 | 899 | 12,500 |
| 2025/06/24 | 895 | 900 | 882 | 899 | 24,400 |
| 2025/06/23 | 885 | 896 | 880 | 892 | 10,200 |
| 2025/06/20 | 888 | 895 | 885 | 891 | 6,400 |
| 2025/06/19 | 885 | 895 | 885 | 895 | 13,400 |
| 2025/06/18 | 886 | 896 | 886 | 890 | 11,200 |
| 2025/06/17 | 889 | 889 | 881 | 886 | 11,400 |
| 2025/06/16 | 888 | 888 | 881 | 888 | 13,500 |
| 2025/06/13 | 898 | 900 | 880 | 881 | 22,100 |
| 2025/06/12 | 891 | 894 | 880 | 893 | 10,600 |
| 2025/06/11 | 898 | 908 | 895 | 896 | 15,900 |
| 2025/06/10 | 904 | 906 | 895 | 905 | 21,200 |
| 2025/06/09 | 911 | 919 | 902 | 909 | 20,900 |
| 2025/06/06 | 918 | 922 | 910 | 910 | 25,500 |
| 2025/06/05 | 901 | 917 | 901 | 916 | 32,000 |
| 2025/06/04 | 893 | 906 | 893 | 906 | 27,200 |
| 2025/06/03 | 899 | 900 | 886 | 893 | 11,800 |
| 2025/06/02 | 909 | 909 | 892 | 895 | 24,000 |
| 2025/05/30 | 890 | 903 | 889 | 900 | 14,900 |
| 2025/05/29 | 902 | 905 | 895 | 896 | 16,900 |
| 2025/05/28 | 910 | 910 | 898 | 901 | 6,300 |
| 2025/05/27 | 906 | 907 | 896 | 907 | 15,400 |
| 2025/05/26 | 894 | 905 | 893 | 899 | 13,400 |
| 2025/05/23 | 891 | 895 | 884 | 892 | 8,800 |
| 2025/05/22 | 888 | 897 | 882 | 883 | 21,900 |
| 2025/05/21 | 896 | 897 | 884 | 886 | 10,200 |
| 2025/05/20 | 902 | 909 | 893 | 898 | 23,300 |
| 2025/05/19 | 900 | 910 | 895 | 905 | 40,000 |
| 2025/05/16 | 897 | 902 | 886 | 902 | 17,000 |
| 2025/05/15 | 876 | 894 | 875 | 889 | 22,200 |
| 2025/05/14 | 883 | 894 | 876 | 884 | 23,900 |
| 2025/05/13 | 900 | 900 | 875 | 875 | 21,100 |
| 2025/05/12 | 893 | 909 | 886 | 895 | 50,200 |
| 2025/05/09 | 895 | 901 | 880 | 898 | 29,400 |
| 2025/05/08 | 891 | 899 | 882 | 892 | 26,600 |
| 2025/05/07 | 891 | 901 | 889 | 897 | 11,400 |
| 2025/05/02 | 886 | 905 | 886 | 890 | 37,000 |
| 2025/05/01 | 904 | 904 | 888 | 895 | 16,000 |
| 2025/04/30 | 899 | 910 | 895 | 902 | 43,200 |
| 2025/04/28 | 894 | 903 | 890 | 903 | 49,600 |
| 2025/04/25 | 900 | 904 | 895 | 899 | 55,200 |
| 2025/04/24 | 908 | 908 | 890 | 897 | 18,600 |
| 2025/04/23 | 906 | 922 | 893 | 899 | 59,300 |
| 2025/04/22 | 903 | 906 | 883 | 893 | 24,700 |
| 2025/04/21 | 908 | 913 | 904 | 911 | 31,700 |
| 2025/04/18 | 918 | 928 | 901 | 911 | 44,400 |
| 2025/04/17 | 880 | 916 | 872 | 907 | 63,200 |
| 2025/04/16 | 884 | 888 | 848 | 881 | 66,000 |
| 2025/04/15 | 849 | 882 | 845 | 869 | 85,900 |
| 2025/04/14 | 891 | 892 | 836 | 851 | 206,800 |
| 2025/04/11 | 759 | 803 | 750 | 800 | 23,800 |
| 2025/04/10 | 750 | 765 | 727 | 755 | 21,000 |
| 2025/04/09 | 730 | 730 | 690 | 712 | 29,600 |
| 2025/04/08 | 688 | 745 | 688 | 745 | 84,600 |
| 2025/04/07 | 694 | 721 | 664 | 703 | 31,200 |
| 2025/04/04 | 801 | 801 | 716 | 754 | 38,400 |
| 2025/04/03 | 808 | 817 | 801 | 802 | 9,200 |
| 2025/04/02 | 806 | 818 | 803 | 809 | 3,900 |
| 2025/04/01 | 821 | 821 | 810 | 812 | 5,300 |
| 2025/03/31 | 824 | 828 | 801 | 825 | 16,000 |
| 2025/03/28 | 816 | 847 | 816 | 843 | 10,400 |
| 2025/03/27 | 825 | 829 | 803 | 820 | 26,800 |
| 2025/03/26 | 825 | 830 | 825 | 826 | 2,800 |
| 2025/03/25 | 838 | 838 | 813 | 825 | 7,100 |
| 2025/03/24 | 818 | 828 | 818 | 825 | 2,900 |
| 2025/03/21 | 833 | 841 | 825 | 825 | 11,000 |
| 2025/03/19 | 825 | 834 | 822 | 833 | 6,300 |
| 2025/03/18 | 809 | 830 | 809 | 825 | 3,100 |
| 2025/03/17 | 832 | 842 | 810 | 817 | 6,600 |
| 2025/03/14 | 827 | 829 | 818 | 829 | 7,500 |
| 2025/03/13 | 811 | 820 | 811 | 819 | 3,100 |
| 2025/03/12 | 796 | 826 | 796 | 811 | 11,400 |
| 2025/03/11 | 804 | 807 | 785 | 796 | 14,000 |
| 2025/03/10 | 814 | 815 | 807 | 811 | 7,000 |
| 2025/03/07 | 816 | 825 | 810 | 810 | 4,800 |
| 2025/03/06 | 828 | 837 | 823 | 823 | 3,200 |
| 2025/03/05 | 824 | 834 | 812 | 826 | 12,900 |
| 2025/03/04 | 851 | 851 | 826 | 833 | 9,000 |
| 2025/03/03 | 865 | 865 | 845 | 851 | 7,000 |
| 2025/02/28 | 882 | 882 | 861 | 864 | 3,200 |
| 2025/02/27 | 854 | 888 | 854 | 882 | 7,000 |
| 2025/02/26 | 873 | 875 | 852 | 867 | 9,300 |
| 2025/02/25 | 841 | 877 | 840 | 870 | 12,200 |
| 2025/02/21 | 882 | 897 | 861 | 861 | 14,200 |
| 2025/02/20 | 892 | 899 | 868 | 880 | 12,400 |
| 2025/02/19 | 908 | 910 | 894 | 895 | 13,100 |
| 2025/02/18 | 886 | 919 | 885 | 906 | 12,700 |
| 2025/02/17 | 897 | 916 | 882 | 893 | 35,900 |
| 2025/02/14 | 900 | 916 | 872 | 909 | 34,000 |
| 2025/02/13 | 937 | 954 | 901 | 915 | 52,900 |
| 2025/02/12 | 898 | 936 | 888 | 922 | 38,900 |
| 2025/02/10 | 866 | 893 | 862 | 889 | 34,200 |
| 2025/02/07 | 860 | 889 | 856 | 877 | 30,900 |
| 2025/02/06 | 845 | 864 | 845 | 862 | 9,900 |
| 2025/02/05 | 857 | 864 | 847 | 847 | 11,700 |
| 2025/02/04 | 861 | 868 | 844 | 849 | 10,300 |
| 2025/02/03 | 850 | 865 | 840 | 850 | 7,200 |
| 2025/01/31 | 842 | 874 | 842 | 858 | 20,500 |
| 2025/01/30 | 855 | 864 | 833 | 837 | 7,700 |
| 2025/01/29 | 842 | 866 | 835 | 860 | 23,300 |
| 2025/01/28 | 830 | 844 | 825 | 844 | 16,700 |
| 2025/01/27 | 826 | 849 | 822 | 832 | 10,400 |
| 2025/01/24 | 819 | 819 | 807 | 818 | 18,000 |
| 2025/01/23 | 815 | 822 | 795 | 811 | 20,300 |
| 2025/01/22 | 827 | 835 | 817 | 826 | 5,400 |
| 2025/01/21 | 834 | 834 | 811 | 821 | 7,000 |
| 2025/01/20 | 829 | 833 | 815 | 824 | 16,100 |
| 2025/01/17 | 815 | 825 | 802 | 823 | 8,600 |
| 2025/01/16 | 828 | 834 | 815 | 815 | 10,400 |
| 2025/01/15 | 863 | 863 | 820 | 824 | 37,100 |
| 2025/01/14 | 890 | 920 | 862 | 865 | 104,300 |
| 2025/01/10 | 868 | 873 | 836 | 862 | 67,500 |
| 2025/01/09 | 853 | 883 | 835 | 867 | 70,400 |
| 2025/01/08 | 847 | 868 | 842 | 851 | 50,400 |
| 2025/01/07 | 836 | 861 | 827 | 847 | 59,900 |
| 2025/01/06 | 815 | 840 | 815 | 830 | 51,000 |
| 2024/12/30 | 801 | 814 | 801 | 813 | 30,700 |
| 2024/12/27 | 806 | 806 | 797 | 803 | 12,700 |
| 2024/12/26 | 775 | 806 | 775 | 795 | 83,000 |
| 2024/12/25 | 782 | 782 | 768 | 770 | 16,600 |
| 2024/12/24 | 768 | 775 | 755 | 775 | 18,100 |
| 2024/12/23 | 777 | 780 | 761 | 766 | 23,700 |
| 2024/12/20 | 760 | 780 | 755 | 776 | 23,300 |
| 2024/12/19 | 750 | 758 | 750 | 755 | 16,700 |
| 2024/12/18 | 736 | 769 | 736 | 755 | 18,900 |
| 2024/12/17 | 756 | 760 | 738 | 742 | 21,300 |
| 2024/12/16 | 752 | 760 | 745 | 755 | 11,500 |
| 2024/12/13 | 756 | 760 | 745 | 754 | 19,700 |
| 2024/12/12 | 766 | 775 | 750 | 757 | 17,100 |
| 2024/12/11 | 766 | 766 | 758 | 761 | 7,500 |
| 2024/12/10 | 767 | 778 | 760 | 762 | 18,600 |
| 2024/12/09 | 752 | 779 | 752 | 767 | 61,300 |
| 2024/12/06 | 740 | 748 | 729 | 742 | 43,000 |
| 2024/12/05 | 722 | 734 | 722 | 734 | 20,300 |
| 2024/12/04 | 732 | 732 | 708 | 716 | 18,900 |
| 2024/12/03 | 726 | 736 | 706 | 719 | 43,400 |
| 2024/12/02 | 735 | 735 | 703 | 722 | 35,100 |
| 2024/11/29 | 730 | 749 | 704 | 724 | 31,200 |
| 2024/11/28 | 733 | 746 | 733 | 734 | 12,000 |
| 2024/11/27 | 738 | 743 | 730 | 732 | 26,100 |
| 2024/11/26 | 750 | 755 | 741 | 742 | 19,800 |
| 2024/11/25 | 750 | 755 | 740 | 740 | 15,400 |
| 2024/11/22 | 739 | 746 | 725 | 740 | 31,600 |
| 2024/11/21 | 727 | 740 | 716 | 740 | 39,800 |
| 2024/11/20 | 698 | 720 | 697 | 713 | 36,800 |
| 2024/11/19 | 700 | 701 | 688 | 698 | 28,000 |
| 2024/11/18 | 688 | 710 | 687 | 690 | 33,500 |
| 2024/11/15 | 700 | 710 | 695 | 701 | 43,800 |
| 2024/11/14 | 719 | 738 | 702 | 703 | 51,500 |
| 2024/11/13 | 689 | 736 | 689 | 728 | 89,100 |
| 2024/11/12 | 693 | 704 | 687 | 694 | 43,200 |
| 2024/11/11 | 705 | 707 | 688 | 693 | 66,300 |
| 2024/11/08 | 709 | 736 | 702 | 705 | 45,500 |
| 2024/11/07 | 713 | 725 | 706 | 712 | 47,200 |
| 2024/11/06 | 716 | 722 | 708 | 715 | 39,800 |
| 2024/11/05 | 715 | 721 | 708 | 711 | 40,800 |
| 2024/11/01 | 713 | 722 | 709 | 714 | 49,300 |
| 2024/10/31 | 719 | 730 | 707 | 721 | 48,200 |
| 2024/10/30 | 740 | 740 | 722 | 722 | 38,200 |
| 2024/10/29 | 745 | 752 | 728 | 747 | 49,900 |
| 2024/10/28 | 715 | 749 | 715 | 746 | 48,200 |
| 2024/10/25 | 733 | 742 | 710 | 715 | 89,500 |
| 2024/10/24 | 752 | 763 | 733 | 748 | 75,000 |
| 2024/10/23 | 763 | 768 | 751 | 756 | 55,800 |
| 2024/10/22 | 794 | 798 | 763 | 763 | 90,500 |
| 2024/10/21 | 802 | 821 | 792 | 793 | 95,500 |
| 2024/10/18 | 812 | 821 | 798 | 807 | 64,900 |
| 2024/10/17 | 800 | 829 | 795 | 808 | 98,200 |
| 2024/10/16 | 817 | 821 | 781 | 807 | 294,100 |
| 2024/10/15 | 941 | 966 | 821 | 824 | 695,100 |
| 2024/10/11 | 1,100 | 1,125 | 1,090 | 1,121 | 184,200 |
| 2024/10/10 | 1,110 | 1,128 | 1,092 | 1,099 | 33,400 |
| 2024/10/09 | 1,152 | 1,159 | 1,120 | 1,132 | 26,600 |
| 2024/10/08 | 1,131 | 1,176 | 1,118 | 1,140 | 54,300 |
| 2024/10/07 | 1,128 | 1,150 | 1,112 | 1,134 | 44,100 |