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
2026/06/25 2,312 2,320 2,251 2,289 46,700
2026/06/24 2,310 2,353 2,290 2,315 26,800
2026/06/23 2,375 2,393 2,304 2,305 28,300
2026/06/22 2,359 2,381 2,290 2,350 33,200
2026/06/19 2,312 2,359 2,291 2,359 30,000
2026/06/18 2,366 2,390 2,318 2,347 42,500
2026/06/17 2,350 2,421 2,325 2,376 29,500
2026/06/16 2,348 2,431 2,318 2,380 29,200
2026/06/15 2,450 2,472 2,283 2,398 68,700
2026/06/12 2,466 2,466 2,382 2,429 39,300
2026/06/11 2,381 2,450 2,363 2,446 42,700
2026/06/10 2,450 2,471 2,389 2,431 37,000
2026/06/09 2,392 2,497 2,392 2,459 33,500
2026/06/08 2,307 2,402 2,295 2,392 42,400
2026/06/05 2,384 2,452 2,380 2,407 35,900
2026/06/04 2,416 2,452 2,366 2,399 36,600
2026/06/03 2,433 2,472 2,373 2,416 48,100
2026/06/02 2,420 2,451 2,355 2,416 52,200
2026/06/01 2,481 2,493 2,335 2,373 104,500
2026/05/29 2,600 2,640 2,531 2,531 45,100
2026/05/28 2,595 2,642 2,536 2,587 57,900
2026/05/27 2,593 2,671 2,521 2,595 166,400
2026/05/26 2,466 2,544 2,455 2,544 77,400
2026/05/25 2,431 2,504 2,386 2,467 73,600
2026/05/22 2,232 2,430 2,228 2,429 121,500
2026/05/21 2,300 2,336 2,246 2,255 42,000
2026/05/20 2,311 2,311 2,244 2,264 37,000
2026/05/19 2,333 2,390 2,293 2,311 50,100
2026/05/18 2,322 2,330 2,256 2,283 76,800
2026/05/15 2,430 2,483 2,252 2,288 162,700
2026/05/14 2,500 2,540 2,393 2,424 103,700
2026/05/13 2,450 2,488 2,431 2,482 80,600
2026/05/12 2,471 2,498 2,382 2,404 81,600
2026/05/11 2,512 2,585 2,473 2,479 135,300
2026/05/08 2,385 2,444 2,364 2,435 67,600
2026/05/07 2,394 2,394 2,334 2,356 62,400
2026/05/01 2,390 2,423 2,305 2,329 77,600
2026/04/30 2,415 2,441 2,380 2,417 77,400
2026/04/28 2,390 2,423 2,359 2,418 84,400
2026/04/27 2,320 2,387 2,306 2,344 83,700
2026/04/24 2,339 2,390 2,298 2,304 83,600
2026/04/23 2,390 2,400 2,299 2,321 200,500
2026/04/22 2,600 2,641 2,420 2,436 213,400
2026/04/21 2,603 2,665 2,520 2,649 151,500
2026/04/20 2,691 2,716 2,631 2,633 69,600
2026/04/17 2,750 2,765 2,661 2,664 130,600
2026/04/16 2,676 2,791 2,657 2,687 283,200
2026/04/15 2,611 2,698 2,580 2,651 254,400
2026/04/14 2,681 2,780 2,556 2,658 964,400
2026/04/13 2,591 2,591 2,591 2,591 16,900
2026/04/10 2,153 2,160 2,064 2,091 259,600
2026/04/09 2,116 2,161 2,094 2,147 161,200
2026/04/08 2,125 2,148 2,089 2,109 154,300
2026/04/07 2,076 2,124 2,052 2,075 142,800
2026/04/06 2,117 2,139 2,047 2,074 195,100
2026/04/03 1,927 2,012 1,927 1,977 216,800
2026/03/27 1,785 1,831 1,780 1,804 49,800
2026/03/26 1,829 1,856 1,787 1,801 55,700
2026/03/25 1,797 1,844 1,795 1,829 85,800
2026/03/24 1,735 1,757 1,701 1,757 44,000
2026/03/23 1,712 1,725 1,669 1,681 145,700
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

このページの先頭へ