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
2022/12/30 2,747 2,820 2,722 2,726 37,500
2022/12/29 2,693 2,733 2,646 2,697 31,300
2022/12/28 2,695 2,757 2,650 2,689 28,000
2022/12/27 2,575 2,750 2,575 2,695 48,400
2022/12/26 2,554 2,573 2,468 2,549 59,000
2022/12/23 2,660 2,660 2,530 2,530 68,900
2022/12/22 2,651 2,708 2,630 2,660 27,400
2022/12/21 2,604 2,652 2,455 2,613 110,100
2022/12/20 2,861 2,912 2,663 2,704 78,400
2022/12/19 2,888 2,908 2,792 2,811 31,900
2022/12/16 2,921 2,936 2,883 2,913 20,000
2022/12/15 2,902 2,952 2,859 2,921 30,800
2022/12/14 2,968 3,020 2,828 2,893 70,900
2022/12/13 2,980 3,090 2,980 2,989 25,200
2022/12/12 2,992 3,035 2,960 2,968 20,100
2022/12/09 2,958 3,070 2,899 3,015 73,300
2022/12/08 2,911 2,978 2,882 2,958 38,000
2022/12/07 2,918 3,015 2,836 2,961 70,200
2022/12/06 2,901 2,972 2,865 2,959 35,200
2022/12/05 2,920 2,977 2,835 2,862 24,600
2022/12/02 2,928 3,010 2,893 2,923 41,100
2022/12/01 3,030 3,120 2,893 2,937 80,400
2022/11/30 2,870 3,030 2,870 3,030 73,000
2022/11/29 2,821 2,891 2,771 2,891 33,400
2022/11/28 2,805 2,850 2,768 2,821 34,600
2022/11/25 2,804 2,843 2,751 2,825 64,000
2022/11/24 2,890 2,893 2,723 2,774 107,300
2022/11/22 3,005 3,010 2,880 2,890 52,900
2022/11/21 2,852 3,020 2,852 3,005 69,100
2022/11/18 2,801 2,924 2,785 2,866 88,700
2022/11/17 2,748 2,775 2,687 2,751 39,900
2022/11/16 2,671 2,724 2,574 2,701 117,000
2022/11/15 2,759 2,759 2,699 2,749 40,100
2022/11/14 2,736 2,816 2,675 2,764 74,700
2022/11/11 2,887 2,990 2,706 2,718 194,600
2022/11/10 3,035 3,035 2,852 2,891 64,300
2022/11/09 3,080 3,080 2,971 3,000 42,300
2022/11/08 3,155 3,155 3,075 3,080 33,400
2022/11/07 3,080 3,195 3,010 3,150 63,300
2022/11/04 2,843 3,085 2,821 3,040 105,700
2022/11/02 2,967 3,005 2,870 2,879 58,500
2022/11/01 2,966 2,970 2,906 2,949 38,200
2022/10/31 2,994 3,020 2,867 2,928 73,300
2022/10/28 3,010 3,090 2,943 2,960 66,000
2022/10/27 2,984 3,075 2,977 3,020 70,000
2022/10/26 2,883 2,990 2,851 2,984 114,800
2022/10/25 2,858 2,920 2,803 2,883 106,000
2022/10/24 2,904 3,005 2,886 2,897 131,900
2022/10/21 2,967 3,075 2,915 2,954 209,800
2022/10/20 2,942 3,020 2,860 2,867 166,900
2022/10/19 3,065 3,095 2,941 2,962 220,500
2022/10/18 3,010 3,120 2,947 3,065 392,300
2022/10/17 2,803 3,005 2,779 2,975 1,056,100
2022/10/14 2,420 2,589 2,373 2,503 258,900
2022/10/13 2,401 2,453 2,370 2,370 81,200
2022/10/12 2,373 2,426 2,311 2,403 115,800
2022/10/11 2,398 2,494 2,377 2,406 76,000
2022/10/07 2,385 2,412 2,304 2,404 82,400
2022/10/06 2,321 2,470 2,309 2,435 129,500
2022/10/05 2,263 2,417 2,259 2,359 172,300
2022/10/04 2,131 2,214 2,124 2,213 59,700
2022/10/03 2,066 2,139 2,005 2,139 79,000
2022/09/30 2,138 2,138 2,060 2,098 50,000
2022/09/29 2,194 2,194 2,130 2,151 79,500
2022/09/28 2,187 2,187 2,078 2,117 53,900
2022/09/27 2,149 2,210 2,093 2,209 52,400
2022/09/26 2,160 2,177 2,089 2,128 88,300
2022/09/22 2,255 2,296 2,208 2,227 57,700
2022/09/21 2,356 2,379 2,250 2,295 69,200
2022/09/20 2,347 2,412 2,310 2,402 70,000
2022/09/16 2,360 2,370 2,306 2,349 72,100
2022/09/15 2,318 2,400 2,268 2,370 90,100
2022/09/14 2,235 2,323 2,222 2,276 83,000
2022/09/13 2,296 2,339 2,250 2,335 96,200
2022/09/12 2,260 2,337 2,249 2,296 129,700
2022/09/09 2,194 2,222 2,155 2,173 72,400
2022/09/08 2,165 2,188 2,140 2,187 59,200
2022/09/07 2,064 2,168 2,001 2,154 107,300
2022/09/06 2,068 2,150 2,043 2,067 68,700
2022/09/05 1,949 2,113 1,943 2,088 122,600
2022/09/02 2,002 2,030 1,930 1,959 87,800
2022/09/01 2,090 2,109 1,999 2,030 90,900
2022/08/31 2,047 2,127 2,037 2,121 104,000
2022/08/30 2,008 2,080 1,960 2,079 121,200
2022/08/29 1,900 1,986 1,880 1,953 69,900
2022/08/26 2,000 2,013 1,968 1,980 61,900
2022/08/25 1,951 2,029 1,942 2,017 105,200
2022/08/24 1,955 1,969 1,928 1,939 37,500
2022/08/23 1,920 1,974 1,891 1,949 46,400
2022/08/22 1,936 1,974 1,925 1,935 59,100
2022/08/19 1,975 2,038 1,943 1,975 136,800
2022/08/18 2,106 2,106 1,926 2,000 378,400
2022/08/17 2,210 2,240 2,150 2,206 99,700
2022/08/16 2,154 2,258 2,141 2,250 53,800
2022/08/15 2,175 2,226 2,110 2,149 50,600
2022/08/12 2,150 2,184 2,109 2,161 60,300
2022/08/10 2,091 2,134 2,060 2,125 39,200
2022/08/09 2,163 2,163 2,096 2,149 63,300
2022/08/08 2,229 2,229 2,112 2,173 62,600
2022/08/05 2,343 2,343 2,154 2,201 127,600
2022/08/04 2,287 2,357 2,271 2,345 110,600
2022/08/03 2,291 2,341 2,203 2,237 156,700
2022/08/02 2,487 2,487 2,300 2,300 137,100
2022/08/01 2,520 2,600 2,443 2,481 129,600
2022/07/29 2,431 2,529 2,424 2,529 108,100
2022/07/28 2,349 2,468 2,319 2,447 157,700
2022/07/27 2,342 2,356 2,245 2,313 93,800
2022/07/26 2,195 2,320 2,191 2,310 176,300
2022/07/25 2,105 2,128 2,080 2,128 72,200
2022/07/22 2,085 2,116 1,990 2,055 94,100
2022/07/21 2,070 2,150 2,050 2,100 118,600
2022/07/20 2,060 2,070 2,006 2,050 97,000
2022/07/19 2,085 2,105 2,000 2,050 195,800
2022/07/15 1,990 2,191 1,970 2,075 601,300
2022/07/14 1,827 1,933 1,800 1,897 410,500
2022/07/13 1,730 1,793 1,700 1,761 69,400
2022/07/12 1,741 1,784 1,718 1,763 101,300
2022/07/11 1,793 1,879 1,763 1,813 56,600
2022/07/08 1,739 1,808 1,678 1,780 76,700
2022/07/07 1,863 1,863 1,725 1,739 92,700
2022/07/06 1,835 1,908 1,814 1,863 71,000
2022/07/05 1,835 1,867 1,799 1,829 56,600
2022/07/04 1,859 1,907 1,825 1,826 57,000
2022/07/01 1,876 1,911 1,818 1,830 61,800
2022/06/30 1,920 1,940 1,872 1,880 85,500
2022/06/29 1,912 1,960 1,855 1,960 99,000
2022/06/28 1,920 1,976 1,910 1,972 64,100
2022/06/27 1,969 1,980 1,901 1,952 93,900
2022/06/24 1,879 1,903 1,812 1,860 62,500
2022/06/23 1,712 1,849 1,712 1,821 106,200
2022/06/22 1,716 1,740 1,659 1,706 70,700
2022/06/21 1,683 1,736 1,627 1,716 76,500
2022/06/20 1,680 1,704 1,624 1,647 71,900
2022/06/17 1,752 1,752 1,632 1,673 84,300
2022/06/16 1,734 1,795 1,734 1,771 40,000
2022/06/15 1,753 1,770 1,716 1,733 27,800
2022/06/14 1,720 1,730 1,660 1,723 68,300
2022/06/13 1,730 1,780 1,706 1,746 68,800
2022/06/10 1,792 1,824 1,776 1,790 25,400
2022/06/09 1,780 1,821 1,708 1,810 60,800
2022/06/08 1,781 1,829 1,777 1,780 60,000
2022/06/07 1,772 1,786 1,744 1,775 59,600
2022/06/06 1,620 1,800 1,601 1,783 118,000
2022/06/03 1,695 1,695 1,626 1,637 37,200
2022/06/02 1,617 1,698 1,600 1,663 87,600
2022/06/01 1,650 1,689 1,609 1,622 40,200
2022/05/31 1,627 1,686 1,615 1,650 77,000
2022/05/30 1,501 1,672 1,501 1,629 110,100
2022/05/27 1,530 1,545 1,440 1,501 82,700
2022/05/26 1,456 1,559 1,441 1,519 71,200
2022/05/25 1,551 1,569 1,426 1,460 94,200
2022/05/24 1,578 1,616 1,520 1,543 97,100
2022/05/23 1,500 1,584 1,500 1,560 92,900
2022/05/20 1,475 1,514 1,461 1,485 47,200
2022/05/19 1,386 1,471 1,382 1,461 34,200
2022/05/18 1,379 1,441 1,379 1,431 40,600
2022/05/17 1,329 1,357 1,310 1,340 33,600
2022/05/16 1,356 1,359 1,321 1,330 58,200
2022/05/13 1,274 1,338 1,274 1,331 30,100
2022/05/12 1,311 1,314 1,260 1,274 68,900
2022/05/11 1,339 1,394 1,332 1,362 52,400
2022/05/10 1,300 1,348 1,284 1,332 36,000
2022/05/09 1,308 1,326 1,284 1,285 43,900
2022/05/06 1,300 1,330 1,284 1,322 48,000
2022/05/02 1,340 1,340 1,287 1,303 58,400
2022/04/28 1,329 1,365 1,325 1,354 29,900
2022/04/27 1,348 1,348 1,290 1,328 68,000
2022/04/26 1,323 1,384 1,319 1,372 91,800
2022/04/25 1,274 1,327 1,268 1,300 58,000
2022/04/22 1,272 1,287 1,262 1,275 73,800
2022/04/21 1,310 1,340 1,285 1,302 73,900
2022/04/20 1,405 1,405 1,269 1,307 93,000
2022/04/19 1,385 1,451 1,363 1,378 140,500
2022/04/18 1,265 1,380 1,265 1,363 186,600
2022/04/15 1,350 1,354 1,193 1,235 503,800
2022/04/14 1,523 1,523 1,454 1,493 52,600
2022/04/13 1,451 1,492 1,424 1,490 62,300
2022/04/12 1,520 1,520 1,439 1,451 80,200
2022/04/11 1,534 1,572 1,488 1,492 69,100
2022/04/08 1,506 1,532 1,475 1,524 39,700
2022/04/07 1,558 1,583 1,490 1,492 88,600
2022/04/06 1,562 1,584 1,525 1,563 69,100
2022/04/05 1,559 1,644 1,555 1,561 85,000
2022/04/04 1,515 1,547 1,484 1,524 66,500
2022/04/01 1,464 1,572 1,415 1,531 56,200
2022/03/31 1,463 1,489 1,415 1,473 66,700
2022/03/30 1,446 1,518 1,424 1,487 105,400
2022/03/29 1,428 1,448 1,401 1,446 44,600
2022/03/28 1,411 1,411 1,354 1,392 46,900
2022/03/25 1,471 1,471 1,395 1,422 49,900
2022/03/24 1,400 1,454 1,389 1,441 55,800
2022/03/23 1,382 1,449 1,360 1,420 111,300
2022/03/22 1,361 1,368 1,302 1,336 75,400
2022/03/18 1,296 1,400 1,267 1,346 62,800
2022/03/17 1,246 1,297 1,228 1,282 47,600
2022/03/16 1,199 1,235 1,180 1,220 72,100
2022/03/15 1,138 1,187 1,091 1,170 49,000
2022/03/14 1,141 1,170 1,118 1,138 42,100
2022/03/11 1,149 1,172 1,116 1,146 50,100
2022/03/10 1,119 1,149 1,109 1,149 43,300
2022/03/09 1,064 1,095 1,051 1,059 58,800
2022/03/08 1,031 1,096 1,030 1,034 73,600
2022/03/07 1,099 1,103 1,024 1,041 100,800
2022/03/04 1,119 1,140 1,103 1,115 84,200
2022/03/03 1,171 1,192 1,112 1,119 134,700
2022/03/02 1,181 1,214 1,166 1,174 168,100
2022/03/01 1,197 1,248 1,172 1,241 195,100
2022/02/28 1,119 1,153 1,093 1,137 106,900
2022/02/25 1,100 1,152 1,076 1,115 119,000
2022/02/24 1,056 1,087 1,039 1,062 58,200
2022/02/22 1,098 1,114 1,041 1,069 74,700
2022/02/21 1,164 1,164 1,110 1,118 40,200
2022/02/18 1,148 1,178 1,126 1,164 53,200
2022/02/17 1,174 1,241 1,151 1,178 84,600
2022/02/16 1,195 1,198 1,149 1,186 60,200
2022/02/15 1,093 1,200 1,083 1,139 126,000
2022/02/14 1,111 1,134 1,069 1,083 137,800
2022/02/10 1,148 1,228 1,148 1,177 153,700
2022/02/09 1,149 1,150 1,114 1,128 142,200
2022/02/08 1,210 1,214 1,130 1,136 139,600
2022/02/07 1,254 1,319 1,211 1,226 131,700
2022/02/04 1,234 1,240 1,191 1,225 82,700
2022/02/03 1,322 1,360 1,222 1,234 179,500
2022/02/02 1,338 1,383 1,320 1,364 133,200
2022/02/01 1,300 1,445 1,300 1,358 209,600
2022/01/31 1,254 1,300 1,236 1,274 261,400
2022/01/28 1,338 1,356 1,251 1,274 196,600
2022/01/27 1,495 1,513 1,338 1,359 131,600
2022/01/26 1,502 1,557 1,492 1,542 137,900
2022/01/25 1,616 1,697 1,519 1,531 104,700
2022/01/24 1,636 1,664 1,558 1,628 128,900
2022/01/21 1,794 1,794 1,686 1,735 69,500
2022/01/20 1,809 1,848 1,776 1,819 70,500
2022/01/19 1,900 1,929 1,804 1,806 97,400
2022/01/18 2,015 2,059 1,893 1,962 135,100
2022/01/17 2,061 2,139 2,004 2,027 105,400
2022/01/14 2,073 2,074 1,998 2,045 60,500
2022/01/13 2,166 2,188 2,051 2,055 84,100
2022/01/12 2,078 2,135 2,060 2,124 83,800
2022/01/11 2,179 2,212 2,021 2,068 97,600
2022/01/07 2,150 2,284 2,117 2,179 106,700
2022/01/06 2,234 2,275 2,107 2,131 109,200
2022/01/05 2,430 2,430 2,328 2,334 56,200
2022/01/04 2,500 2,550 2,420 2,471 28,700

このページの先頭へ