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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,555 (23/11/20) | 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 700 | 710 | 695 | 701 | -2 | -0.3 | 43,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,520 | 1,520 | 1,460 | 1,488 | -39 | -2.6 | 255,900 |
| 11/20 | 1,508 | 1,555 | 1,492 | 1,527 | +41 | +2.8 | 159,700 |
| 11/17 | 1,450 | 1,486 | 1,432 | 1,486 | 0 | 0.0 | 110,900 |
| 11/16 | 1,522 | 1,527 | 1,469 | 1,486 | -40 | -2.6 | 109,200 |
| 11/15 | 1,534 | 1,538 | 1,476 | 1,526 | +39 | +2.6 | 100,100 |
| 11/14 | 1,535 | 1,535 | 1,480 | 1,487 | -29 | -1.9 | 66,900 |
| 11/13 | 1,568 | 1,572 | 1,494 | 1,516 | -52 | -3.3 | 162,800 |
| 11/10 | 1,580 | 1,583 | 1,541 | 1,568 | -48 | -3.0 | 128,300 |
| 11/9 | 1,633 | 1,633 | 1,585 | 1,616 | -17 | -1.0 | 114,500 |
| 11/8 | 1,679 | 1,715 | 1,618 | 1,633 | -32 | -1.9 | 113,200 |
| 11/7 | 1,674 | 1,681 | 1,625 | 1,665 | -40 | -2.4 | 171,600 |
| 11/6 | 1,615 | 1,714 | 1,615 | 1,705 | +130 | +8.3 | 252,000 |
| 11/2 | 1,539 | 1,615 | 1,539 | 1,575 | +44 | +2.9 | 129,600 |
| 11/1 | 1,580 | 1,580 | 1,503 | 1,531 | -10 | -0.7 | 162,800 |
| 10/31 | 1,430 | 1,541 | 1,409 | 1,541 | +105 | +7.3 | 290,100 |
| 10/30 | 1,487 | 1,488 | 1,420 | 1,436 | -75 | -5.0 | 260,800 |
| 10/27 | 1,526 | 1,545 | 1,491 | 1,511 | -5 | -0.3 | 191,100 |
| 10/26 | 1,510 | 1,568 | 1,487 | 1,516 | -28 | -1.8 | 225,800 |
| 10/25 | 1,524 | 1,596 | 1,519 | 1,544 | +29 | +1.9 | 242,700 |
| 10/24 | 1,523 | 1,543 | 1,430 | 1,515 | +3 | +0.2 | 214,800 |
| 10/23 | 1,582 | 1,589 | 1,489 | 1,512 | -70 | -4.4 | 287,900 |
| 10/20 | 1,586 | 1,612 | 1,533 | 1,582 | -47 | -2.9 | 321,600 |
| 10/19 | 1,748 | 1,750 | 1,603 | 1,629 | -170 | -9.5 | 547,400 |
| 10/18 | 1,765 | 1,851 | 1,759 | 1,799 | +21 | +1.2 | 460,300 |
| 10/17 | 2,054 | 2,081 | 1,671 | 1,778 | -326 | -15.5 | 1,107,900 |
| 10/16 | 2,104 | 2,104 | 2,104 | 2,104 | -500 | -19.2 | 39,000 |
| 10/13 | 2,781 | 2,811 | 2,590 | 2,604 | -235 | -8.3 | 216,000 |
| 10/12 | 2,810 | 2,839 | 2,741 | 2,839 | +11 | +0.4 | 97,200 |
| 10/11 | 2,881 | 2,915 | 2,828 | 2,828 | -84 | -2.9 | 81,800 |
| 10/10 | 2,760 | 2,950 | 2,745 | 2,912 | +160 | +5.8 | 110,100 |
▶︎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
