9270東証G貸借
業種 卸売業
バリュエンスホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,130 (23/08/17) | 706 (24/04/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,489 (24/01/05) | 706 (24/04/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 719 | 730 | 701 | 701 | -19 | -2.6 | 99,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 1,061 | 1,105 | 1,055 | 1,105 | +42 | +4.0 | 58,500 |
| 3/11 | 1,081 | 1,094 | 1,052 | 1,063 | -37 | -3.4 | 103,600 |
| 3/8 | 1,091 | 1,121 | 1,090 | 1,100 | -1 | -0.1 | 43,200 |
| 3/7 | 1,133 | 1,133 | 1,100 | 1,101 | -18 | -1.6 | 54,000 |
| 3/6 | 1,108 | 1,139 | 1,096 | 1,119 | +20 | +1.8 | 64,700 |
| 3/5 | 1,095 | 1,125 | 1,080 | 1,099 | -1 | -0.1 | 60,600 |
| 3/4 | 1,089 | 1,139 | 1,081 | 1,100 | +11 | +1.0 | 72,200 |
| 3/1 | 1,100 | 1,113 | 1,081 | 1,089 | -8 | -0.7 | 49,900 |
| 2/29 | 1,099 | 1,112 | 1,081 | 1,097 | -6 | -0.5 | 30,500 |
| 2/28 | 1,108 | 1,130 | 1,099 | 1,103 | +1 | +0.1 | 42,600 |
| 2/27 | 1,102 | 1,102 | 1,085 | 1,102 | +8 | +0.7 | 26,100 |
| 2/26 | 1,084 | 1,105 | 1,073 | 1,094 | +14 | +1.3 | 53,300 |
| 2/22 | 1,114 | 1,114 | 1,080 | 1,080 | -14 | -1.3 | 57,000 |
| 2/21 | 1,121 | 1,121 | 1,087 | 1,094 | -34 | -3.0 | 68,200 |
| 2/20 | 1,135 | 1,140 | 1,108 | 1,128 | +1 | +0.1 | 112,100 |
| 2/19 | 1,105 | 1,135 | 1,097 | 1,127 | +33 | +3.0 | 161,900 |
| 2/16 | 1,072 | 1,112 | 1,062 | 1,094 | +22 | +2.1 | 130,900 |
| 2/15 | 1,058 | 1,072 | 1,026 | 1,072 | +25 | +2.4 | 140,800 |
| 2/14 | 1,050 | 1,063 | 1,044 | 1,047 | -20 | -1.9 | 88,500 |
| 2/13 | 1,078 | 1,089 | 1,062 | 1,067 | +1 | +0.1 | 66,600 |
| 2/9 | 1,057 | 1,080 | 1,054 | 1,066 | +1 | +0.1 | 80,000 |
| 2/8 | 1,072 | 1,077 | 1,043 | 1,065 | -6 | -0.6 | 108,000 |
| 2/7 | 1,090 | 1,090 | 1,068 | 1,071 | -26 | -2.4 | 81,900 |
| 2/6 | 1,094 | 1,115 | 1,086 | 1,097 | -2 | -0.2 | 88,200 |
| 2/5 | 1,080 | 1,107 | 1,075 | 1,099 | +29 | +2.7 | 114,100 |
| 2/2 | 1,077 | 1,095 | 1,062 | 1,070 | -3 | -0.3 | 89,900 |
| 2/1 | 1,066 | 1,082 | 1,060 | 1,073 | -7 | -0.7 | 93,300 |
| 1/31 | 1,093 | 1,093 | 1,071 | 1,080 | -13 | -1.2 | 97,100 |
| 1/30 | 1,087 | 1,106 | 1,076 | 1,093 | +9 | +0.8 | 114,900 |
| 1/29 | 1,072 | 1,094 | 1,070 | 1,084 | +28 | +2.7 | 140,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて