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
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
2023/10/02 2,800 2,869 2,775 2,775 120,900
2023/09/29 2,715 2,828 2,695 2,755 153,700
2023/09/28 2,613 2,733 2,610 2,715 132,100
2023/09/27 2,449 2,615 2,434 2,613 91,600
2023/09/26 2,450 2,492 2,430 2,449 59,000
2023/09/25 2,378 2,495 2,378 2,448 98,200
2023/09/22 2,387 2,410 2,345 2,364 87,100
2023/09/21 2,406 2,427 2,381 2,396 44,700
2023/09/20 2,383 2,456 2,366 2,426 50,500
2023/09/19 2,332 2,390 2,285 2,361 55,900
2023/09/15 2,460 2,460 2,321 2,332 94,400
2023/09/14 2,407 2,467 2,391 2,461 37,400
2023/09/13 2,460 2,469 2,399 2,403 66,200
2023/09/12 2,430 2,475 2,428 2,475 31,200
2023/09/11 2,450 2,488 2,420 2,427 59,700
2023/09/08 2,447 2,486 2,432 2,450 56,700
2023/09/07 2,408 2,501 2,382 2,497 81,000
2023/09/06 2,470 2,484 2,408 2,413 88,300
2023/09/05 2,461 2,527 2,430 2,520 56,600
2023/09/04 2,552 2,568 2,465 2,492 100,600
2023/09/01 2,440 2,621 2,440 2,602 133,400
2023/08/31 2,466 2,474 2,390 2,459 98,000
2023/08/30 2,647 2,689 2,473 2,478 118,700
2023/08/29 2,546 2,572 2,476 2,560 110,600
2023/08/28 2,520 2,579 2,490 2,556 111,000
2023/08/25 2,543 2,564 2,473 2,490 222,700
2023/08/24 2,722 2,730 2,571 2,618 220,900
2023/08/23 2,854 2,885 2,748 2,754 148,700
2023/08/22 2,900 2,933 2,820 2,854 89,500
2023/08/21 2,864 2,990 2,843 2,949 48,000
2023/08/18 3,070 3,070 2,916 2,964 76,800
2023/08/17 3,025 3,130 2,985 3,085 95,300
2023/08/16 2,999 3,070 2,952 3,015 102,200
2023/08/15 2,850 3,040 2,823 2,987 181,300
2023/08/14 2,712 2,865 2,680 2,823 128,100
2023/08/10 2,565 2,725 2,565 2,720 94,800
2023/08/09 2,523 2,617 2,523 2,565 39,100
2023/08/08 2,588 2,610 2,530 2,559 48,800
2023/08/07 2,615 2,630 2,571 2,588 69,700
2023/08/04 2,635 2,669 2,604 2,663 62,900
2023/08/03 2,702 2,745 2,627 2,685 88,100
2023/08/02 2,850 2,850 2,701 2,705 88,100
2023/08/01 2,850 2,987 2,845 2,854 156,700
2023/07/31 2,775 2,835 2,655 2,800 153,800
2023/07/28 2,887 2,887 2,624 2,698 196,800
2023/07/27 2,845 2,915 2,811 2,900 65,300
2023/07/26 2,805 2,892 2,796 2,860 106,700
2023/07/25 2,747 2,819 2,718 2,814 114,000
2023/07/24 2,610 2,715 2,584 2,715 83,500
2023/07/21 2,636 2,661 2,592 2,613 81,100
2023/07/20 2,535 2,636 2,503 2,636 65,300
2023/07/19 2,629 2,700 2,508 2,548 131,800
2023/07/18 2,594 2,659 2,470 2,614 293,900
2023/07/14 2,424 2,525 2,367 2,444 164,100
2023/07/13 2,562 2,570 2,422 2,474 132,600
2023/07/12 2,611 2,629 2,567 2,604 59,500
2023/07/11 2,618 2,671 2,571 2,575 96,100
2023/07/10 2,425 2,566 2,425 2,546 98,200
2023/07/07 2,405 2,448 2,366 2,410 26,700
2023/07/06 2,459 2,459 2,384 2,429 32,300
2023/07/05 2,445 2,476 2,412 2,435 67,300
2023/07/04 2,370 2,463 2,370 2,457 86,800
2023/07/03 2,360 2,394 2,341 2,370 77,500
2023/06/30 2,303 2,358 2,290 2,353 75,600
2023/06/29 2,314 2,362 2,279 2,303 81,500
2023/06/28 2,276 2,317 2,246 2,314 41,600
2023/06/27 2,389 2,403 2,195 2,266 86,200
2023/06/26 2,355 2,392 2,300 2,375 48,600
2023/06/23 2,392 2,436 2,327 2,355 56,200
2023/06/22 2,364 2,398 2,310 2,359 43,700
2023/06/21 2,377 2,377 2,309 2,364 46,200
2023/06/20 2,430 2,523 2,327 2,377 73,800
2023/06/19 2,350 2,441 2,317 2,431 97,500
2023/06/16 2,270 2,330 2,238 2,315 50,300
2023/06/15 2,282 2,282 2,232 2,239 35,300
2023/06/14 2,259 2,294 2,213 2,232 50,900
2023/06/13 2,222 2,250 2,191 2,209 67,600
2023/06/12 2,165 2,220 2,154 2,213 55,000
2023/06/09 2,189 2,224 2,134 2,165 72,300
2023/06/08 2,251 2,308 2,183 2,193 48,300
2023/06/07 2,294 2,317 2,228 2,235 64,300
2023/06/06 2,164 2,268 2,155 2,244 69,500
2023/06/05 2,212 2,225 2,151 2,194 84,200
2023/06/02 2,228 2,228 2,137 2,190 81,500
2023/06/01 2,333 2,343 2,253 2,260 74,100
2023/05/31 2,323 2,417 2,278 2,380 44,600
2023/05/30 2,320 2,330 2,244 2,295 39,000
2023/05/29 2,293 2,345 2,237 2,320 68,600
2023/05/26 2,350 2,381 2,263 2,293 81,400
2023/05/25 2,410 2,472 2,365 2,369 95,300
2023/05/24 2,479 2,527 2,435 2,438 52,600
2023/05/23 2,567 2,579 2,501 2,516 39,700
2023/05/22 2,500 2,650 2,498 2,554 59,500
2023/05/19 2,580 2,639 2,522 2,522 59,100
2023/05/18 2,522 2,623 2,522 2,581 56,700
2023/05/17 2,450 2,520 2,450 2,518 39,400
2023/05/16 2,489 2,518 2,414 2,442 49,900
2023/05/15 2,330 2,438 2,330 2,427 55,900
2023/05/12 2,263 2,371 2,263 2,368 63,800
2023/05/11 2,280 2,340 2,254 2,275 26,000
2023/05/10 2,260 2,348 2,231 2,280 70,500
2023/05/09 2,200 2,210 2,163 2,210 37,900
2023/05/08 2,196 2,234 2,155 2,182 50,900
2023/05/02 2,183 2,218 2,160 2,196 45,300
2023/05/01 2,215 2,260 2,162 2,221 94,700
2023/04/28 2,323 2,383 2,219 2,265 132,000
2023/04/27 2,266 2,350 2,237 2,300 131,200
2023/04/26 2,102 2,228 2,079 2,216 144,000
2023/04/25 2,095 2,147 2,085 2,134 109,900
2023/04/24 2,023 2,120 2,010 2,115 174,900
2023/04/21 1,953 1,973 1,911 1,944 78,500
2023/04/20 2,000 2,019 1,950 1,964 60,400
2023/04/19 1,985 2,081 1,900 2,007 149,900
2023/04/18 1,899 2,098 1,873 1,980 214,800
2023/04/17 1,850 1,998 1,849 1,900 400,800
2023/04/14 1,811 1,904 1,780 1,900 234,000
2023/04/13 1,717 1,799 1,717 1,795 76,800
2023/04/12 1,667 1,770 1,651 1,705 50,900
2023/04/11 1,627 1,697 1,627 1,665 30,700
2023/04/10 1,672 1,684 1,627 1,644 21,000
2023/04/07 1,637 1,656 1,614 1,632 19,400
2023/04/06 1,636 1,636 1,586 1,608 80,300
2023/04/05 1,726 1,728 1,666 1,670 62,600
2023/04/04 1,781 1,781 1,730 1,734 56,500
2023/04/03 1,764 1,818 1,764 1,790 43,800
2023/03/31 1,778 1,800 1,741 1,768 27,900
2023/03/30 1,741 1,767 1,716 1,758 45,000
2023/03/29 1,732 1,742 1,715 1,716 22,500
2023/03/28 1,757 1,757 1,724 1,738 21,800
2023/03/27 1,772 1,787 1,757 1,757 18,200
2023/03/24 1,775 1,788 1,757 1,767 21,200
2023/03/23 1,743 1,805 1,726 1,795 31,800
2023/03/22 1,760 1,779 1,743 1,743 17,800
2023/03/20 1,818 1,818 1,735 1,737 37,800
2023/03/17 1,771 1,825 1,771 1,804 29,100
2023/03/16 1,752 1,783 1,750 1,757 48,500
2023/03/15 1,781 1,863 1,775 1,784 52,200
2023/03/14 1,788 1,797 1,750 1,768 45,000
2023/03/13 1,781 1,843 1,778 1,828 51,700
2023/03/10 1,857 1,857 1,812 1,815 46,700
2023/03/09 1,897 1,906 1,862 1,872 75,700
2023/03/08 1,797 1,874 1,790 1,865 54,500
2023/03/07 1,809 1,851 1,801 1,813 53,800
2023/03/06 1,758 1,796 1,741 1,789 52,200
2023/03/03 1,764 1,777 1,731 1,758 47,500
2023/03/02 1,765 1,772 1,744 1,764 20,700
2023/03/01 1,762 1,815 1,754 1,756 47,200
2023/02/28 1,700 1,757 1,699 1,743 62,600
2023/02/27 1,680 1,718 1,678 1,708 48,500
2023/02/24 1,740 1,775 1,724 1,736 44,300
2023/02/22 1,780 1,784 1,746 1,746 58,400
2023/02/21 1,831 1,855 1,791 1,807 65,600
2023/02/20 1,818 1,893 1,809 1,861 49,600
2023/02/17 1,790 1,823 1,755 1,817 101,400
2023/02/16 1,782 1,844 1,770 1,809 144,900
2023/02/15 1,845 1,869 1,794 1,806 53,000
2023/02/14 1,880 1,907 1,847 1,857 47,700
2023/02/13 1,838 1,851 1,779 1,822 67,200
2023/02/10 1,863 1,896 1,831 1,842 83,000
2023/02/09 1,849 1,907 1,845 1,861 91,600
2023/02/08 1,925 1,925 1,824 1,850 226,700
2023/02/07 2,068 2,084 2,036 2,041 52,000
2023/02/06 2,082 2,107 2,050 2,055 49,500
2023/02/03 2,144 2,189 2,066 2,069 90,200
2023/02/02 2,082 2,199 2,075 2,138 172,100
2023/02/01 2,042 2,083 2,026 2,083 89,500
2023/01/31 2,016 2,075 1,999 2,038 77,600
2023/01/30 2,035 2,036 1,981 2,016 125,800
2023/01/27 2,034 2,085 2,008 2,020 122,400
2023/01/26 2,015 2,031 1,975 2,020 125,800
2023/01/25 1,996 2,036 1,953 1,996 165,900
2023/01/24 2,056 2,097 1,998 2,000 194,100
2023/01/23 2,082 2,195 2,062 2,067 275,700
2023/01/20 2,010 2,088 2,010 2,037 193,200
2023/01/19 2,062 2,093 2,006 2,010 221,200
2023/01/18 2,095 2,115 2,023 2,079 228,800
2023/01/17 2,360 2,375 2,075 2,136 424,800
2023/01/16 2,531 2,543 2,395 2,395 233,700
2023/01/13 2,840 2,950 2,806 2,895 121,900
2023/01/12 2,812 2,979 2,790 2,862 88,400
2023/01/11 2,804 2,883 2,722 2,784 64,500
2023/01/10 2,655 2,788 2,650 2,760 73,600
2023/01/06 2,591 2,678 2,518 2,610 40,400
2023/01/05 2,625 2,695 2,600 2,607 30,200
2023/01/04 2,655 2,690 2,592 2,625 28,400

このページの先頭へ