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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 697 | 717 | 680 | 701 | -2 | -0.3 | 270,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,120 | 3,620 | 2,880 | 3,085 | -100 | -3.1 | 1,676,800 |
| 21/09 | 2,987 | 3,285 | 2,784 | 3,185 | +170 | +5.6 | 631,700 |
| 21/08 | 2,569 | 3,250 | 2,410 | 3,015 | +429 | +16.6 | 755,000 |
| 21/07 | 2,405 | 3,115 | 2,310 | 2,586 | +186 | +7.8 | 1,281,400 |
| 21/06 | 2,573 | 2,781 | 2,353 | 2,400 | -173 | -6.7 | 531,300 |
| 21/05 | 2,673 | 3,040 | 2,540 | 2,573 | -128 | -4.7 | 1,463,800 |
| 21/04 | 2,700 | 3,120 | 2,403 | 2,701 | +8 | +0.3 | 1,982,500 |
| 21/03 | 2,590 | 2,795 | 2,302 | 2,693 | +146 | +5.7 | 1,352,500 |
| 21/02 | 3,120 | 3,460 | 2,528 | 2,547 | -548 | -17.7 | 1,351,400 |
| 21/01 | 3,925 | 4,180 | 3,025 | 3,095 | -760 | -19.7 | 2,046,000 |
| 20/12 | 5,300 | 5,620 | 3,540 | 3,855 | -1,545 | -28.6 | 1,975,100 |
| 20/11 | 3,935 | 5,570 | 3,600 | 5,400 | +1,535 | +39.7 | 2,154,300 |
| 20/10 | 2,600 | 4,725 | 2,571 | 3,865 | +1,765 | +84.1 | 2,746,000 |
| 20/09 | 1,644 | 2,228 | 1,636 | 2,100 | +496 | +30.9 | 528,800 |
| 20/08 | 1,545 | 1,725 | 1,417 | 1,604 | +69 | +4.5 | 296,000 |
| 20/07 | 1,692 | 1,692 | 1,270 | 1,535 | -157 | -9.3 | 408,700 |
| 20/06 | 1,805 | 1,819 | 1,598 | 1,692 | -82 | -4.6 | 270,100 |
| 20/05 | 1,455 | 1,850 | 1,430 | 1,774 | +289 | +19.5 | 546,500 |
| 20/04 | 1,259 | 1,579 | 1,122 | 1,485 | +187 | +14.4 | 1,832,700 |
| 20/03 | 1,657 | 1,777 | 957 | 1,298 | -367 | -22.0 | 1,742,100 |
| 20/02 | 2,034 | 2,265 | 1,618 | 1,665 | -451 | -21.3 | 1,273,500 |
| 20/01 | 2,700 | 2,760 | 1,988 | 2,116 | -652 | -23.6 | 3,073,000 |
| 19/12 | 2,235 | 2,825 | 2,218 | 2,768 | +510 | +22.6 | 2,394,000 |
| 19/11 | 2,198 | 2,477 | 2,066 | 2,258 | +40 | +1.8 | 1,383,700 |
| 19/10 | 1,800 | 2,490 | 1,727 | 2,218 | +454 | +25.7 | 2,493,500 |
| 19/09 | 1,671 | 1,774 | 1,530 | 1,764 | +94 | +5.6 | 517,500 |
| 19/08 | 1,897 | 2,082 | 1,625 | 1,670 | -205 | -10.9 | 650,200 |
| 19/07 | 1,717 | 2,377 | 1,715 | 1,875 | +188 | +11.1 | 2,797,400 |
| 19/06 | 1,807 | 1,835 | 1,672 | 1,687 | -163 | -8.8 | 872,400 |
| 19/05 | 2,152 | 2,255 | 1,710 | 1,850 | -407 | -18.0 | 1,422,600 |
▶︎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