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 |
|---|---|---|---|---|---|
| 2024/07/26 | 954 | 975 | 943 | 946 | 61,900 |
| 2024/07/25 | 974 | 980 | 928 | 958 | 168,100 |
| 2024/07/24 | 1,030 | 1,030 | 961 | 989 | 137,600 |
| 2024/07/23 | 1,005 | 1,038 | 991 | 1,021 | 132,100 |
| 2024/07/22 | 981 | 1,080 | 981 | 1,035 | 423,800 |
| 2024/07/19 | 944 | 999 | 934 | 986 | 298,700 |
| 2024/07/18 | 929 | 968 | 907 | 949 | 280,900 |
| 2024/07/17 | 810 | 933 | 810 | 929 | 1,155,900 |
| 2024/07/16 | 783 | 783 | 783 | 783 | 55,900 |
| 2024/07/12 | 673 | 694 | 673 | 683 | 58,300 |
| 2024/07/11 | 695 | 696 | 680 | 685 | 55,400 |
| 2024/07/10 | 678 | 689 | 677 | 689 | 57,300 |
| 2024/07/09 | 681 | 686 | 679 | 680 | 18,800 |
| 2024/07/08 | 683 | 685 | 681 | 681 | 28,200 |
| 2024/07/05 | 683 | 687 | 676 | 683 | 48,800 |
| 2024/07/04 | 692 | 697 | 682 | 685 | 31,200 |
| 2024/07/03 | 715 | 715 | 689 | 690 | 63,600 |
| 2024/07/02 | 710 | 713 | 703 | 710 | 32,600 |
| 2024/07/01 | 728 | 730 | 712 | 714 | 24,900 |
| 2024/06/28 | 725 | 740 | 724 | 732 | 18,600 |
| 2024/06/27 | 738 | 747 | 736 | 740 | 11,700 |
| 2024/06/26 | 749 | 755 | 740 | 741 | 15,700 |
| 2024/06/25 | 740 | 750 | 739 | 747 | 8,600 |
| 2024/06/24 | 745 | 748 | 739 | 739 | 4,500 |
| 2024/06/21 | 744 | 753 | 740 | 745 | 6,500 |
| 2024/06/20 | 744 | 750 | 740 | 744 | 7,100 |
| 2024/06/19 | 749 | 760 | 742 | 746 | 17,900 |
| 2024/06/18 | 746 | 761 | 744 | 749 | 14,300 |
| 2024/06/17 | 747 | 749 | 729 | 749 | 22,400 |
| 2024/06/14 | 735 | 755 | 735 | 747 | 11,100 |
| 2024/06/13 | 760 | 765 | 745 | 753 | 13,000 |
| 2024/06/12 | 749 | 766 | 749 | 762 | 9,200 |
| 2024/06/11 | 754 | 756 | 746 | 749 | 10,200 |
| 2024/06/10 | 748 | 765 | 748 | 756 | 9,900 |
| 2024/06/07 | 735 | 753 | 735 | 752 | 11,400 |
| 2024/06/06 | 751 | 754 | 733 | 737 | 19,800 |
| 2024/06/05 | 765 | 769 | 751 | 751 | 15,300 |
| 2024/06/04 | 750 | 767 | 750 | 766 | 28,000 |
| 2024/06/03 | 749 | 756 | 741 | 752 | 17,000 |
| 2024/05/31 | 723 | 747 | 723 | 746 | 42,500 |
| 2024/05/30 | 721 | 727 | 710 | 722 | 35,900 |
| 2024/05/29 | 743 | 751 | 716 | 719 | 38,400 |
| 2024/05/28 | 771 | 794 | 751 | 751 | 29,800 |
| 2024/05/27 | 774 | 781 | 742 | 757 | 43,200 |
| 2024/05/24 | 787 | 799 | 764 | 767 | 75,400 |
| 2024/05/23 | 763 | 792 | 763 | 790 | 69,500 |
| 2024/05/22 | 769 | 777 | 757 | 763 | 42,800 |
| 2024/05/21 | 746 | 774 | 744 | 768 | 68,900 |
| 2024/05/20 | 731 | 762 | 731 | 746 | 41,500 |
| 2024/05/17 | 712 | 734 | 712 | 727 | 27,700 |
| 2024/05/16 | 714 | 718 | 706 | 718 | 21,500 |
| 2024/05/15 | 746 | 748 | 713 | 720 | 53,200 |
| 2024/05/14 | 720 | 746 | 720 | 733 | 46,500 |
| 2024/05/13 | 719 | 726 | 707 | 718 | 28,000 |
| 2024/05/10 | 731 | 737 | 720 | 720 | 32,600 |
| 2024/05/09 | 721 | 735 | 713 | 719 | 35,600 |
| 2024/05/08 | 725 | 725 | 711 | 715 | 42,500 |
| 2024/05/07 | 711 | 732 | 711 | 726 | 65,500 |
| 2024/05/02 | 682 | 717 | 682 | 701 | 105,500 |
| 2024/05/01 | 697 | 699 | 680 | 686 | 59,300 |
| 2024/04/30 | 703 | 710 | 688 | 703 | 61,400 |
| 2024/04/26 | 697 | 702 | 671 | 693 | 138,300 |
| 2024/04/25 | 719 | 730 | 701 | 701 | 99,500 |
| 2024/04/24 | 753 | 758 | 717 | 720 | 112,200 |
| 2024/04/23 | 756 | 777 | 750 | 753 | 59,200 |
| 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 |