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) | 671 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,489 (24/01/05) | 671 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 682 | 717 | 682 | 701 | +15 | +2.2 | 105,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/26 | 1,042 | 1,074 | 1,034 | 1,056 | +26 | +2.5 | 166,600 |
| 1/25 | 1,040 | 1,045 | 1,017 | 1,030 | -14 | -1.3 | 258,300 |
| 1/24 | 1,048 | 1,063 | 1,038 | 1,044 | -8 | -0.8 | 181,400 |
| 1/23 | 1,074 | 1,147 | 1,050 | 1,052 | -12 | -1.1 | 284,600 |
| 1/22 | 1,032 | 1,065 | 1,020 | 1,064 | +25 | +2.4 | 307,600 |
| 1/19 | 1,089 | 1,089 | 1,033 | 1,039 | -42 | -3.9 | 375,300 |
| 1/18 | 1,110 | 1,117 | 1,064 | 1,081 | -36 | -3.2 | 388,700 |
| 1/17 | 1,181 | 1,182 | 1,114 | 1,117 | -58 | -4.9 | 413,600 |
| 1/16 | 1,125 | 1,188 | 1,118 | 1,175 | +42 | +3.7 | 501,100 |
| 1/15 | 1,125 | 1,152 | 1,121 | 1,133 | -288 | -20.3 | 1,073,500 |
| 1/12 | 1,390 | 1,433 | 1,360 | 1,421 | +11 | +0.8 | 173,000 |
| 1/11 | 1,420 | 1,421 | 1,388 | 1,410 | -1 | -0.1 | 113,900 |
| 1/10 | 1,428 | 1,429 | 1,388 | 1,411 | -8 | -0.6 | 111,600 |
| 1/9 | 1,428 | 1,435 | 1,396 | 1,419 | -5 | -0.4 | 114,500 |
| 1/5 | 1,489 | 1,489 | 1,415 | 1,424 | -58 | -3.9 | 135,100 |
| 1/4 | 1,429 | 1,482 | 1,415 | 1,482 | +53 | +3.7 | 140,700 |
| 12/29 | 1,457 | 1,463 | 1,425 | 1,429 | -24 | -1.7 | 124,500 |
| 12/28 | 1,418 | 1,457 | 1,383 | 1,453 | +53 | +3.8 | 196,200 |
| 12/27 | 1,358 | 1,400 | 1,336 | 1,400 | +34 | +2.5 | 148,900 |
| 12/26 | 1,379 | 1,382 | 1,345 | 1,366 | +6 | +0.4 | 198,500 |
| 12/25 | 1,350 | 1,382 | 1,331 | 1,360 | +39 | +3.0 | 207,300 |
| 12/22 | 1,314 | 1,330 | 1,306 | 1,321 | +34 | +2.6 | 98,600 |
| 12/21 | 1,271 | 1,302 | 1,267 | 1,287 | -10 | -0.8 | 93,000 |
| 12/20 | 1,317 | 1,346 | 1,296 | 1,297 | +10 | +0.8 | 161,100 |
| 12/19 | 1,252 | 1,307 | 1,251 | 1,287 | +40 | +3.2 | 196,400 |
| 12/18 | 1,227 | 1,252 | 1,205 | 1,247 | +20 | +1.6 | 97,700 |
▶︎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