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) |
|---|---|---|---|---|---|---|---|
| 5/24 | 787 | 799 | 764 | 767 | -23 | -2.9 | 75,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 1,243 | 1,258 | 1,211 | 1,227 | +11 | +0.9 | 178,300 |
| 12/14 | 1,266 | 1,278 | 1,214 | 1,216 | -50 | -4.0 | 167,500 |
| 12/13 | 1,280 | 1,303 | 1,262 | 1,266 | -15 | -1.2 | 72,500 |
| 12/12 | 1,304 | 1,314 | 1,281 | 1,281 | -17 | -1.3 | 85,000 |
| 12/11 | 1,275 | 1,315 | 1,275 | 1,298 | +36 | +2.9 | 149,500 |
| 12/8 | 1,269 | 1,283 | 1,256 | 1,262 | -34 | -2.6 | 176,400 |
| 12/7 | 1,315 | 1,325 | 1,292 | 1,296 | -37 | -2.8 | 140,700 |
| 12/6 | 1,319 | 1,341 | 1,308 | 1,333 | +25 | +1.9 | 136,200 |
| 12/5 | 1,335 | 1,345 | 1,307 | 1,308 | -47 | -3.5 | 187,100 |
| 12/4 | 1,348 | 1,375 | 1,341 | 1,355 | +22 | +1.7 | 121,400 |
| 12/1 | 1,364 | 1,364 | 1,329 | 1,333 | -36 | -2.6 | 133,000 |
| 11/30 | 1,370 | 1,380 | 1,354 | 1,369 | -10 | -0.7 | 133,400 |
| 11/29 | 1,390 | 1,407 | 1,364 | 1,379 | -33 | -2.3 | 245,600 |
| 11/28 | 1,480 | 1,480 | 1,398 | 1,412 | -77 | -5.2 | 285,300 |
| 11/27 | 1,465 | 1,516 | 1,441 | 1,489 | +54 | +3.8 | 302,200 |
| 11/24 | 1,454 | 1,454 | 1,409 | 1,435 | -25 | -1.7 | 250,300 |
▶︎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