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
2021/12/30 2,504 2,538 2,463 2,521 31,900
2021/12/29 2,480 2,555 2,479 2,495 54,900
2021/12/28 2,320 2,499 2,312 2,457 41,300
2021/12/27 2,366 2,372 2,294 2,297 39,600
2021/12/24 2,382 2,419 2,365 2,365 11,100
2021/12/23 2,439 2,470 2,337 2,382 52,000
2021/12/22 2,375 2,479 2,351 2,425 73,200
2021/12/21 2,321 2,401 2,291 2,388 20,800
2021/12/20 2,315 2,340 2,250 2,277 40,200
2021/12/17 2,397 2,432 2,315 2,319 16,100
2021/12/16 2,446 2,473 2,398 2,398 14,400
2021/12/15 2,438 2,486 2,403 2,411 26,300
2021/12/14 2,402 2,497 2,402 2,463 11,700
2021/12/13 2,465 2,470 2,421 2,448 28,800
2021/12/10 2,562 2,565 2,441 2,456 28,300
2021/12/09 2,553 2,637 2,521 2,562 38,000
2021/12/08 2,520 2,551 2,505 2,549 29,800
2021/12/07 2,411 2,485 2,381 2,479 35,700
2021/12/06 2,433 2,433 2,309 2,361 50,900
2021/12/03 2,400 2,423 2,363 2,419 51,200
2021/12/02 2,472 2,472 2,375 2,380 31,800
2021/12/01 2,529 2,600 2,450 2,500 42,800
2021/11/30 2,561 2,665 2,553 2,553 117,500
2021/11/29 2,530 2,558 2,478 2,489 66,400
2021/11/26 2,635 2,660 2,494 2,530 52,400
2021/11/25 2,771 2,774 2,585 2,607 73,100
2021/11/24 2,835 2,835 2,770 2,799 23,200
2021/11/22 2,884 2,884 2,801 2,856 28,100
2021/11/19 3,020 3,020 2,869 2,884 61,600
2021/11/18 3,015 3,040 2,900 3,015 37,300
2021/11/17 3,100 3,100 2,987 3,005 45,300
2021/11/16 3,025 3,145 2,982 3,080 49,200
2021/11/15 3,150 3,205 2,970 3,025 55,300
2021/11/12 3,100 3,150 3,045 3,135 19,500
2021/11/11 3,160 3,175 3,060 3,085 26,600
2021/11/10 3,300 3,320 3,175 3,195 16,300
2021/11/09 3,320 3,350 3,265 3,300 16,300
2021/11/08 3,365 3,365 3,195 3,305 32,100
2021/11/05 3,360 3,370 3,220 3,320 25,000
2021/11/04 3,250 3,360 3,220 3,360 35,300
2021/11/02 3,185 3,385 3,185 3,250 95,000
2021/11/01 3,155 3,190 3,065 3,150 54,200
2021/10/29 3,025 3,125 2,995 3,085 36,300
2021/10/28 3,055 3,070 2,974 3,045 36,900
2021/10/27 3,070 3,165 3,045 3,055 45,700
2021/10/26 2,940 3,070 2,915 3,040 43,600
2021/10/25 2,936 2,989 2,902 2,940 33,800
2021/10/22 2,986 2,986 2,880 2,886 44,100
2021/10/21 3,070 3,095 2,927 2,986 100,100
2021/10/20 3,095 3,215 3,005 3,100 159,000
2021/10/19 3,045 3,210 3,025 3,090 148,500
2021/10/18 3,400 3,420 3,010 3,035 254,300
2021/10/15 3,190 3,620 3,065 3,445 316,600
2021/10/14 3,065 3,185 3,045 3,125 76,000
2021/10/13 3,090 3,140 3,010 3,060 29,300
2021/10/12 3,130 3,250 3,095 3,100 36,800
2021/10/11 3,165 3,165 3,070 3,145 31,700
2021/10/08 3,050 3,225 3,050 3,165 51,800
2021/10/07 3,120 3,120 2,990 3,015 14,300
2021/10/06 3,145 3,245 2,998 3,090 45,600
2021/10/05 3,090 3,120 2,995 3,105 34,700
2021/10/04 3,090 3,185 2,952 3,095 61,400
2021/10/01 3,120 3,160 2,960 3,050 76,300
2021/09/30 3,005 3,285 3,005 3,185 114,000
2021/09/29 2,994 3,195 2,933 2,970 74,300
2021/09/28 3,040 3,040 2,913 2,979 16,200
2021/09/27 2,975 3,015 2,943 3,000 22,600
2021/09/24 2,900 3,010 2,899 2,981 29,900
2021/09/22 2,950 2,950 2,850 2,876 19,800
2021/09/21 2,784 2,966 2,784 2,950 30,700
2021/09/17 2,993 2,993 2,860 2,884 39,600
2021/09/16 2,960 3,045 2,950 3,015 21,100
2021/09/15 2,974 3,110 2,974 2,980 29,100
2021/09/14 2,990 2,997 2,882 2,974 40,300
2021/09/13 3,055 3,060 2,920 2,996 35,100
2021/09/10 3,085 3,115 3,015 3,080 22,000
2021/09/09 3,090 3,105 3,015 3,020 9,100
2021/09/08 3,035 3,140 3,035 3,090 10,900
2021/09/07 3,100 3,165 3,030 3,035 14,300
2021/09/06 3,060 3,160 3,030 3,085 32,900
2021/09/03 3,075 3,115 3,025 3,040 16,600
2021/09/02 3,020 3,160 2,986 3,080 28,300
2021/09/01 2,987 3,105 2,960 3,070 24,900
2021/08/31 3,100 3,115 3,010 3,015 28,900
2021/08/30 3,025 3,250 2,976 3,140 66,900
2021/08/27 2,970 3,090 2,916 2,950 27,200
2021/08/26 2,772 3,045 2,726 2,971 67,000
2021/08/25 2,739 2,836 2,731 2,800 20,900
2021/08/24 2,758 2,832 2,701 2,713 16,400
2021/08/23 2,726 2,759 2,661 2,723 16,800
2021/08/20 2,663 2,850 2,663 2,754 36,900
2021/08/19 2,687 2,856 2,643 2,731 37,500
2021/08/18 2,498 2,771 2,460 2,705 62,600
2021/08/17 2,703 2,703 2,492 2,492 27,600
2021/08/16 2,713 2,713 2,578 2,666 43,100
2021/08/13 2,736 2,748 2,674 2,741 9,300
2021/08/12 2,722 2,734 2,655 2,686 19,300
2021/08/11 2,629 2,794 2,562 2,753 55,600
2021/08/10 2,480 2,672 2,428 2,553 53,700
2021/08/06 2,511 2,511 2,441 2,470 40,600
2021/08/05 2,557 2,557 2,493 2,500 20,200
2021/08/04 2,584 2,584 2,507 2,523 23,900
2021/08/03 2,556 2,691 2,529 2,540 35,000
2021/08/02 2,569 2,601 2,410 2,506 45,600
2021/07/30 2,656 2,659 2,534 2,586 15,500
2021/07/29 2,558 2,659 2,512 2,606 21,100
2021/07/28 2,648 2,690 2,495 2,552 80,400
2021/07/27 2,796 2,796 2,610 2,634 76,300
2021/07/26 2,903 2,917 2,720 2,781 53,100
2021/07/21 2,840 2,884 2,749 2,803 27,800
2021/07/20 2,804 3,080 2,767 2,842 95,600
2021/07/19 2,958 2,958 2,775 2,803 42,800
2021/07/16 3,005 3,115 2,929 2,958 150,800
2021/07/15 2,500 2,975 2,434 2,975 444,700
2021/07/14 2,394 2,486 2,394 2,475 30,200
2021/07/13 2,485 2,485 2,383 2,394 22,900
2021/07/12 2,451 2,490 2,401 2,462 37,700
2021/07/09 2,405 2,443 2,351 2,401 28,400
2021/07/08 2,520 2,520 2,413 2,436 23,000
2021/07/07 2,490 2,516 2,434 2,434 29,000
2021/07/06 2,520 2,530 2,463 2,490 30,000
2021/07/05 2,403 2,479 2,371 2,479 31,700
2021/07/02 2,382 2,394 2,310 2,324 27,800
2021/07/01 2,405 2,414 2,351 2,351 12,600
2021/06/30 2,420 2,428 2,400 2,400 5,800
2021/06/29 2,460 2,474 2,392 2,397 19,800
2021/06/28 2,503 2,516 2,450 2,450 12,100
2021/06/25 2,402 2,479 2,402 2,472 14,800
2021/06/24 2,404 2,438 2,390 2,410 10,000
2021/06/23 2,498 2,498 2,400 2,404 18,900
2021/06/22 2,431 2,525 2,427 2,458 22,900
2021/06/21 2,442 2,442 2,353 2,401 33,700
2021/06/18 2,521 2,529 2,450 2,491 32,100
2021/06/17 2,505 2,540 2,450 2,540 44,900
2021/06/16 2,543 2,583 2,510 2,526 21,400
2021/06/15 2,523 2,606 2,523 2,580 35,100
2021/06/14 2,554 2,554 2,506 2,530 17,700
2021/06/11 2,570 2,582 2,510 2,578 29,200
2021/06/10 2,599 2,604 2,567 2,582 12,100
2021/06/09 2,615 2,657 2,615 2,627 11,300
2021/06/08 2,725 2,725 2,637 2,637 15,500
2021/06/07 2,700 2,753 2,651 2,725 26,000
2021/06/04 2,640 2,781 2,640 2,702 45,500
2021/06/03 2,582 2,691 2,581 2,657 40,400
2021/06/02 2,551 2,650 2,551 2,583 37,200
2021/06/01 2,573 2,592 2,525 2,569 24,900
2021/05/31 2,621 2,645 2,541 2,573 66,000
2021/05/28 2,593 2,686 2,593 2,665 55,000
2021/05/27 2,600 2,650 2,540 2,574 179,100
2021/05/26 2,695 2,703 2,601 2,610 39,400
2021/05/25 2,723 2,794 2,655 2,695 75,800
2021/05/24 2,970 2,970 2,699 2,729 202,800
2021/05/21 2,870 3,040 2,860 3,040 79,400
2021/05/20 2,900 2,921 2,834 2,870 41,300
2021/05/19 2,846 2,974 2,832 2,911 52,100
2021/05/18 2,769 2,934 2,769 2,897 80,400
2021/05/17 2,786 2,950 2,756 2,764 106,900
2021/05/14 2,742 2,781 2,686 2,754 48,500
2021/05/13 2,751 2,816 2,634 2,713 53,900
2021/05/12 2,880 2,880 2,685 2,785 106,100
2021/05/11 2,917 2,943 2,730 2,781 52,000
2021/05/10 2,815 2,915 2,800 2,886 56,200
2021/05/07 2,770 2,831 2,762 2,800 84,200
2021/05/06 2,673 2,673 2,571 2,620 84,700
2021/04/30 2,800 2,856 2,701 2,701 59,600
2021/04/28 2,800 2,867 2,775 2,813 80,000
2021/04/27 2,795 2,819 2,760 2,797 71,200
2021/04/26 2,800 2,850 2,770 2,795 75,600
2021/04/23 2,718 2,794 2,650 2,771 51,800
2021/04/22 2,795 2,814 2,695 2,720 48,200
2021/04/21 2,766 2,793 2,719 2,760 55,800
2021/04/20 2,870 2,883 2,756 2,777 91,900
2021/04/19 2,873 3,120 2,873 2,912 147,700
2021/04/16 2,634 2,890 2,634 2,872 148,600
2021/04/15 2,547 2,662 2,403 2,633 429,400
2021/04/14 2,797 2,853 2,750 2,830 96,400
2021/04/13 2,850 2,869 2,697 2,812 129,100
2021/04/12 2,929 3,015 2,864 2,871 68,900
2021/04/09 2,964 3,000 2,866 2,909 78,300
2021/04/08 2,950 3,070 2,909 2,920 109,300
2021/04/07 2,863 2,946 2,840 2,905 53,600
2021/04/06 2,799 2,841 2,755 2,829 52,400
2021/04/05 2,830 2,830 2,728 2,775 47,800
2021/04/02 2,801 2,837 2,786 2,818 35,100
2021/04/01 2,700 2,781 2,660 2,781 51,800
2021/03/31 2,730 2,756 2,670 2,693 57,500
2021/03/30 2,606 2,795 2,592 2,771 104,200
2021/03/29 2,695 2,695 2,537 2,556 82,900
2021/03/26 2,732 2,744 2,650 2,667 52,400
2021/03/25 2,505 2,719 2,473 2,696 97,100
2021/03/24 2,620 2,620 2,488 2,532 79,800
2021/03/23 2,650 2,762 2,633 2,665 102,400
2021/03/22 2,570 2,625 2,540 2,616 35,100
2021/03/19 2,600 2,610 2,512 2,557 69,200
2021/03/18 2,676 2,730 2,602 2,646 74,500
2021/03/17 2,551 2,650 2,511 2,639 78,000
2021/03/16 2,477 2,670 2,477 2,586 106,500
2021/03/15 2,510 2,605 2,405 2,427 81,000
2021/03/12 2,393 2,424 2,310 2,410 35,000
2021/03/11 2,326 2,378 2,302 2,360 33,200
2021/03/10 2,385 2,443 2,355 2,376 29,900
2021/03/09 2,357 2,436 2,339 2,376 22,400
2021/03/08 2,401 2,490 2,375 2,388 29,200
2021/03/05 2,414 2,443 2,305 2,410 58,800
2021/03/04 2,488 2,538 2,405 2,439 38,500
2021/03/03 2,512 2,523 2,451 2,488 23,200
2021/03/02 2,647 2,670 2,525 2,535 33,100
2021/03/01 2,590 2,645 2,561 2,598 28,600
2021/02/26 2,633 2,666 2,528 2,547 65,600
2021/02/25 2,695 2,721 2,618 2,633 73,600
2021/02/24 2,779 2,814 2,705 2,716 22,400
2021/02/22 2,844 2,905 2,801 2,829 34,100
2021/02/19 2,812 2,824 2,751 2,794 85,500
2021/02/18 2,939 2,944 2,836 2,875 66,700
2021/02/17 2,939 3,020 2,919 2,939 99,500
2021/02/16 3,020 3,145 2,980 2,983 79,100
2021/02/15 3,075 3,075 2,928 2,967 103,200
2021/02/12 3,155 3,210 3,030 3,070 45,400
2021/02/10 3,145 3,180 3,055 3,150 95,200
2021/02/09 3,230 3,300 3,180 3,190 27,600
2021/02/08 3,210 3,335 3,205 3,260 73,400
2021/02/05 3,210 3,325 3,180 3,210 111,100
2021/02/04 3,400 3,400 3,145 3,160 120,600
2021/02/03 3,260 3,460 3,240 3,420 84,400
2021/02/02 3,210 3,300 3,195 3,285 62,100
2021/02/01 3,120 3,315 3,100 3,220 101,900
2021/01/29 3,155 3,180 3,025 3,095 87,100
2021/01/28 3,190 3,250 3,100 3,120 92,000
2021/01/27 3,280 3,290 3,135 3,170 100,500
2021/01/26 3,400 3,400 3,220 3,270 95,900
2021/01/25 3,365 3,485 3,315 3,440 124,100
2021/01/22 3,480 3,510 3,245 3,295 112,500
2021/01/21 3,420 3,655 3,420 3,550 79,500
2021/01/20 3,530 3,530 3,325 3,350 86,400
2021/01/19 3,485 3,600 3,395 3,520 171,000
2021/01/18 3,250 3,560 3,250 3,530 248,300
2021/01/15 3,345 3,385 3,065 3,065 277,800
2021/01/14 3,770 3,875 3,625 3,765 115,000
2021/01/13 3,570 3,800 3,570 3,765 90,000
2021/01/12 3,770 3,770 3,590 3,605 75,600
2021/01/08 3,815 3,835 3,725 3,795 54,000
2021/01/07 3,870 3,920 3,720 3,775 43,200
2021/01/06 3,935 4,030 3,835 3,870 56,700
2021/01/05 3,830 4,180 3,830 3,970 88,700
2021/01/04 3,925 4,040 3,830 3,845 47,700

このページの先頭へ