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
2026/03/19 1,849 1,851 1,759 1,783 122,300
2026/03/18 1,882 1,899 1,854 1,889 50,300
2026/03/17 1,876 1,876 1,822 1,842 42,000
2026/03/16 1,806 1,850 1,795 1,836 55,200
2026/03/13 1,775 1,877 1,717 1,824 142,200
2026/03/12 1,807 1,924 1,795 1,839 108,000
2026/03/11 1,768 1,867 1,768 1,841 126,200
2026/03/10 1,725 1,760 1,701 1,744 51,700
2026/03/09 1,661 1,702 1,639 1,695 114,300
2026/03/06 1,687 1,805 1,680 1,773 111,000
2026/03/05 1,705 1,750 1,665 1,700 119,600
2026/03/04 1,728 1,732 1,610 1,639 272,800
2026/03/03 1,851 1,851 1,746 1,755 96,500
2026/03/02 1,841 1,943 1,841 1,873 190,200
2026/02/27 1,759 1,865 1,750 1,864 139,800
2026/02/26 1,754 1,754 1,724 1,731 37,000
2026/02/25 1,756 1,780 1,732 1,755 68,100
2026/02/24 1,710 1,763 1,703 1,741 45,300
2026/02/20 1,710 1,729 1,700 1,724 42,000
2026/02/19 1,760 1,772 1,708 1,727 69,800
2026/02/18 1,725 1,755 1,705 1,730 76,600
2026/02/17 1,779 1,780 1,721 1,735 99,100
2026/02/16 1,707 1,763 1,696 1,760 75,000
2026/02/13 1,730 1,755 1,650 1,667 133,000
2026/02/12 1,810 1,824 1,730 1,755 119,300
2026/02/10 1,782 1,862 1,773 1,822 92,500
2026/02/09 1,790 1,792 1,742 1,774 62,100
2026/02/06 1,782 1,796 1,742 1,754 91,200
2026/02/05 1,820 1,852 1,780 1,784 59,000
2026/02/04 1,737 1,817 1,737 1,809 121,400
2026/02/03 1,770 1,788 1,706 1,734 124,400
2026/02/02 1,768 1,808 1,760 1,774 99,200
2026/01/30 1,801 1,850 1,789 1,808 113,400
2026/01/29 1,800 1,834 1,762 1,812 77,100
2026/01/28 1,812 1,826 1,766 1,780 94,900
2026/01/27 1,784 1,856 1,750 1,845 126,600
2026/01/26 1,827 1,863 1,764 1,791 180,300
2026/01/23 1,850 1,850 1,813 1,826 114,300
2026/01/22 1,900 1,900 1,815 1,870 157,000
2026/01/21 1,912 1,941 1,860 1,872 148,900
2026/01/20 1,925 1,955 1,840 1,937 182,200
2026/01/19 1,950 1,979 1,911 1,945 180,800
2026/01/16 1,869 1,950 1,860 1,942 357,500
2026/01/15 1,817 1,863 1,775 1,863 415,900
2026/01/14 1,729 1,875 1,601 1,857 1,759,400
2026/01/13 1,609 1,609 1,609 1,609 122,500
2026/01/09 1,239 1,525 1,212 1,309 1,198,300
2026/01/08 1,183 1,227 1,154 1,225 184,700
2026/01/07 1,182 1,238 1,136 1,181 177,900
2026/01/06 1,085 1,137 1,084 1,122 77,500
2026/01/05 1,118 1,132 1,075 1,088 116,800
2025/12/30 1,105 1,150 1,100 1,148 86,400
2025/12/29 1,134 1,186 1,083 1,098 141,300
2025/12/26 1,214 1,232 1,130 1,133 234,900
2025/12/25 1,144 1,240 1,100 1,226 435,000
2025/12/24 1,052 1,100 1,051 1,095 199,600
2025/12/23 1,000 1,057 973 1,052 212,600
2025/12/22 983 1,030 970 1,000 97,700
2025/12/19 951 984 950 980 40,100
2025/12/18 934 971 915 950 47,000
2025/12/17 925 934 922 934 6,400
2025/12/16 923 939 916 932 18,300
2025/12/15 927 928 908 921 12,400
2025/12/12 895 919 895 914 10,700
2025/12/11 918 926 882 910 15,800
2025/12/10 924 928 912 926 21,900
2025/12/09 926 931 911 923 6,600
2025/12/08 922 929 911 926 10,900
2025/12/05 944 944 915 937 14,000
2025/12/04 900 945 900 945 43,000
2025/12/03 904 911 900 900 10,100
2025/12/02 922 922 900 909 17,000
2025/12/01 927 935 910 927 22,700
2025/11/28 918 942 914 942 19,700
2025/11/27 911 928 910 918 10,900
2025/11/26 918 922 906 911 12,800
2025/11/25 926 928 910 911 15,300
2025/11/21 909 933 909 926 8,000
2025/11/20 924 925 918 919 13,000
2025/11/19 919 919 903 911 18,300
2025/11/18 931 936 904 904 32,300
2025/11/17 970 970 919 931 34,200
2025/11/14 979 979 957 970 19,100
2025/11/13 965 986 965 986 6,300
2025/11/12 961 986 961 975 12,100
2025/11/11 995 998 956 969 22,400
2025/11/10 975 990 954 990 18,100
2025/11/07 942 960 942 960 8,900
2025/11/06 979 979 944 944 18,500
2025/11/05 967 967 926 964 31,700
2025/11/04 980 982 962 964 14,000
2025/10/31 991 999 973 980 19,400
2025/10/30 954 994 954 981 22,000
2025/10/29 979 998 950 969 33,400
2025/10/28 1,009 1,009 970 986 36,200
2025/10/27 1,020 1,029 1,011 1,017 23,100
2025/10/24 1,017 1,073 1,008 1,013 102,000
2025/10/23 991 1,007 977 1,007 31,300
2025/10/22 995 1,024 972 991 54,300
2025/10/21 952 998 945 989 69,600
2025/10/20 940 958 931 938 41,900
2025/10/17 902 956 895 949 81,400
2025/10/16 903 907 885 897 43,200
2025/10/15 951 951 898 898 99,100
2025/10/14 966 1,009 941 955 139,100
2025/10/10 1,039 1,050 996 1,026 118,400
2025/10/09 1,041 1,063 1,030 1,031 54,300
2025/10/08 1,033 1,065 1,033 1,037 26,400
2025/10/07 1,044 1,054 1,038 1,044 36,600
2025/10/06 1,063 1,063 1,028 1,044 29,400
2025/10/03 1,062 1,069 1,024 1,034 34,800
2025/10/02 999 1,061 999 1,055 88,500
2025/10/01 1,066 1,066 992 992 38,700
2025/09/30 1,021 1,086 985 1,067 125,000
2025/09/29 1,010 1,039 994 1,033 86,600
2025/09/26 952 1,008 952 1,005 53,300
2025/09/25 968 974 952 965 15,500
2025/09/24 938 965 929 957 36,000
2025/09/22 929 943 922 936 4,900
2025/09/19 937 949 929 929 11,400
2025/09/18 936 945 925 945 23,700
2025/09/17 950 950 925 938 20,200
2025/09/16 956 956 942 942 10,700
2025/09/12 966 966 953 964 13,800
2025/09/11 956 956 945 951 10,500
2025/09/10 980 980 957 957 7,000
2025/09/09 980 988 964 978 7,800
2025/09/08 975 983 961 976 19,000
2025/09/05 963 963 954 960 8,400
2025/09/04 949 963 941 953 13,700
2025/09/03 958 959 941 941 6,700
2025/09/02 955 965 950 958 24,700
2025/09/01 980 987 954 956 40,400
2025/08/29 977 996 977 995 15,100
2025/08/28 963 990 952 990 17,100
2025/08/27 975 986 971 986 29,700
2025/08/26 1,001 1,001 971 971 21,700
2025/08/25 995 1,020 994 1,009 41,000
2025/08/22 999 1,012 970 980 40,100
2025/08/21 1,025 1,027 985 1,001 36,100
2025/08/20 1,005 1,035 998 1,025 68,800
2025/08/19 969 1,029 964 1,008 136,900
2025/08/18 917 966 910 955 98,400
2025/08/15 893 914 881 908 41,400
2025/08/14 874 888 874 888 7,000
2025/08/13 892 892 880 883 12,900
2025/08/12 880 905 879 894 44,400
2025/08/08 861 862 852 860 14,900
2025/08/07 854 865 850 855 33,500
2025/08/06 850 875 850 856 37,900
2025/08/05 848 858 844 847 18,500
2025/08/04 845 852 837 852 16,600
2025/08/01 836 853 834 853 14,400
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

このページの先頭へ