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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 774 | 794 | 710 | 746 | -21 | -2.7 | 232,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/27 | 1,582 | 1,596 | 1,430 | 1,511 | -71 | -4.5 | 1,162,300 |
| 10/20 | 2,104 | 2,104 | 1,533 | 1,582 | -1,022 | -39.3 | 2,476,200 |
| 10/13 | 2,760 | 2,950 | 2,590 | 2,604 | -148 | -5.4 | 505,100 |
| 10/6 | 2,800 | 2,869 | 2,620 | 2,752 | -3 | -0.1 | 533,300 |
| 9/29 | 2,378 | 2,828 | 2,378 | 2,755 | +391 | +16.5 | 534,600 |
| 9/22 | 2,332 | 2,456 | 2,285 | 2,364 | +32 | +1.4 | 238,200 |
| 9/15 | 2,450 | 2,488 | 2,321 | 2,332 | -118 | -4.8 | 288,900 |
| 9/8 | 2,552 | 2,568 | 2,382 | 2,450 | -152 | -5.8 | 383,200 |
| 9/1 | 2,520 | 2,689 | 2,390 | 2,602 | +112 | +4.5 | 571,700 |
| 8/25 | 2,864 | 2,990 | 2,473 | 2,490 | -474 | -16.0 | 729,800 |
| 8/18 | 2,712 | 3,130 | 2,680 | 2,964 | +244 | +9.0 | 583,700 |
| 8/10 | 2,615 | 2,725 | 2,523 | 2,720 | +57 | +2.1 | 252,400 |
| 8/4 | 2,775 | 2,987 | 2,604 | 2,663 | -35 | -1.3 | 549,600 |
| 7/28 | 2,610 | 2,915 | 2,584 | 2,698 | +85 | +3.3 | 566,300 |
| 7/21 | 2,594 | 2,700 | 2,470 | 2,613 | +169 | +6.9 | 572,100 |
| 7/14 | 2,425 | 2,671 | 2,367 | 2,444 | +34 | +1.4 | 550,500 |
| 7/7 | 2,360 | 2,476 | 2,341 | 2,410 | +57 | +2.4 | 290,600 |
| 6/30 | 2,355 | 2,403 | 2,195 | 2,353 | -2 | -0.1 | 333,500 |
| 6/23 | 2,350 | 2,523 | 2,309 | 2,355 | +40 | +1.7 | 317,400 |
| 6/16 | 2,165 | 2,330 | 2,154 | 2,315 | +150 | +6.9 | 259,100 |
| 6/9 | 2,212 | 2,317 | 2,134 | 2,165 | -25 | -1.1 | 338,600 |
| 6/2 | 2,293 | 2,417 | 2,137 | 2,190 | -103 | -4.5 | 307,800 |
| 5/26 | 2,500 | 2,650 | 2,263 | 2,293 | -229 | -9.1 | 328,500 |
| 5/19 | 2,330 | 2,639 | 2,330 | 2,522 | +154 | +6.5 | 261,000 |
| 5/12 | 2,196 | 2,371 | 2,155 | 2,368 | +172 | +7.8 | 249,100 |
| 5/2 | 2,215 | 2,260 | 2,160 | 2,196 | -69 | -3.1 | 140,000 |
| 4/28 | 2,023 | 2,383 | 2,010 | 2,265 | +321 | +16.5 | 692,000 |
| 4/21 | 1,850 | 2,098 | 1,849 | 1,944 | +44 | +2.3 | 904,400 |
| 4/14 | 1,672 | 1,904 | 1,627 | 1,900 | +268 | +16.4 | 413,400 |
| 4/7 | 1,764 | 1,818 | 1,586 | 1,632 | -136 | -7.7 | 262,600 |
▶︎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