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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,025 | 1,043 | 706 | 727 | -294 | -28.8 | 2,836,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,100 | 1,139 | 1,008 | 1,021 | -76 | -6.9 | 1,546,200 |
| 24/02 | 1,066 | 1,140 | 1,026 | 1,097 | +17 | +1.6 | 1,633,900 |
| 24/01 | 1,429 | 1,489 | 1,017 | 1,080 | -349 | -24.4 | 5,092,300 |
| 23/12 | 1,364 | 1,463 | 1,205 | 1,429 | +60 | +4.4 | 3,069,800 |
| 23/11 | 1,580 | 1,715 | 1,354 | 1,369 | -172 | -11.2 | 3,460,100 |
| 23/10 | 2,800 | 2,950 | 1,409 | 1,541 | -1,214 | -44.1 | 5,227,800 |
| 23/09 | 2,440 | 2,828 | 2,285 | 2,755 | +296 | +12.0 | 1,578,300 |
| 23/08 | 2,850 | 3,130 | 2,390 | 2,459 | -341 | -12.2 | 2,400,000 |
| 23/07 | 2,360 | 2,915 | 2,341 | 2,800 | +447 | +19.0 | 2,133,300 |
| 23/06 | 2,333 | 2,523 | 2,134 | 2,353 | -27 | -1.1 | 1,404,200 |
| 23/05 | 2,215 | 2,650 | 2,155 | 2,380 | +115 | +5.1 | 1,130,800 |
| 23/04 | 1,764 | 2,383 | 1,586 | 2,265 | +497 | +28.1 | 2,272,400 |
| 23/03 | 1,762 | 1,906 | 1,715 | 1,768 | +25 | +1.4 | 868,800 |
| 23/02 | 2,042 | 2,199 | 1,678 | 1,743 | -295 | -14.5 | 1,597,800 |
| 23/01 | 2,655 | 2,979 | 1,953 | 2,038 | -688 | -25.2 | 2,836,400 |
| 22/12 | 3,030 | 3,120 | 2,455 | 2,726 | -304 | -10.0 | 1,050,700 |
| 22/11 | 2,966 | 3,195 | 2,574 | 3,030 | +102 | +3.5 | 1,395,000 |
| 22/10 | 2,066 | 3,120 | 2,005 | 2,928 | +830 | +39.6 | 3,662,400 |
| 22/09 | 2,090 | 2,412 | 1,930 | 2,098 | -23 | -1.1 | 1,601,000 |
| 22/08 | 2,520 | 2,600 | 1,880 | 2,121 | -408 | -16.1 | 2,211,500 |
| 22/07 | 1,876 | 2,529 | 1,678 | 2,529 | +649 | +34.5 | 2,768,500 |
| 22/06 | 1,650 | 1,980 | 1,600 | 1,880 | +230 | +13.9 | 1,508,300 |
| 22/05 | 1,340 | 1,686 | 1,260 | 1,650 | +296 | +21.9 | 1,176,700 |
| 22/04 | 1,464 | 1,644 | 1,193 | 1,354 | -119 | -8.1 | 1,988,600 |
| 22/03 | 1,197 | 1,518 | 1,024 | 1,473 | +336 | +29.6 | 1,738,300 |
| 22/02 | 1,300 | 1,445 | 1,039 | 1,137 | -137 | -10.8 | 2,033,000 |
| 22/01 | 2,500 | 2,550 | 1,236 | 1,274 | -1,247 | -49.5 | 2,065,800 |
| 21/12 | 2,529 | 2,637 | 2,250 | 2,521 | -32 | -1.3 | 770,800 |
| 21/11 | 3,155 | 3,385 | 2,478 | 2,553 | -532 | -17.2 | 929,700 |
| 21/10 | 3,120 | 3,620 | 2,880 | 3,085 | -100 | -3.1 | 1,676,800 |
▶︎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