KabuInsight

バリュエンスホールディングス

9270
グロース/卸売業/Valuence Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,775.01,877.01,717.01,824.0-15.0-0.82%142,200
2026-03-121,807.01,924.01,795.01,839.0-2.0-0.11%108,000
2026-03-111,768.01,867.01,768.01,841.0+97.0+5.56%126,200
2026-03-101,725.01,760.01,701.01,744.0+49.0+2.89%51,700
2026-03-091,661.01,702.01,639.01,695.0-78.0-4.40%114,300
2026-03-061,687.01,805.01,680.01,773.0+73.0+4.29%111,000
2026-03-051,705.01,750.01,665.01,700.0+61.0+3.72%119,600
2026-03-041,728.01,732.01,610.01,639.0-116.0-6.61%272,800
2026-03-031,851.01,851.01,746.01,755.0-118.0-6.30%96,500
2026-03-021,841.01,943.01,841.01,873.0+9.0+0.48%190,200
2026-02-271,759.01,865.01,750.01,864.0+133.0+7.68%139,800
2026-02-261,754.01,754.01,724.01,731.0-24.0-1.37%37,000
2026-02-251,756.01,780.01,732.01,755.0+14.0+0.80%68,100
2026-02-241,710.01,763.01,703.01,741.0+17.0+0.99%45,300
2026-02-201,710.01,729.01,700.01,724.0-3.0-0.17%42,000
2026-02-191,760.01,772.01,708.01,727.0-3.0-0.17%69,800
2026-02-181,725.01,755.01,705.01,730.0-5.0-0.29%76,600
2026-02-171,779.01,780.01,721.01,735.0-25.0-1.42%99,100
2026-02-161,707.01,763.01,696.01,760.0+93.0+5.58%75,000
2026-02-131,730.01,755.01,650.01,667.0-88.0-5.01%133,000
2026-02-121,810.01,824.01,730.01,755.0-67.0-3.68%119,300
2026-02-101,782.01,862.01,773.01,822.0+48.0+2.71%92,500
2026-02-091,790.01,792.01,742.01,774.0+20.0+1.14%62,100
2026-02-061,782.01,796.01,742.01,754.0-30.0-1.68%91,200
2026-02-051,820.01,852.01,780.01,784.0-25.0-1.38%59,000
2026-02-041,737.01,817.01,737.01,809.0+75.0+4.33%121,400
2026-02-031,770.01,788.01,706.01,734.0-40.0-2.25%124,400
2026-02-021,768.01,808.01,760.01,774.0-34.0-1.88%99,200
2026-01-301,801.01,850.01,789.01,808.0-4.0-0.22%113,400
2026-01-291,800.01,834.01,762.01,812.0+32.0+1.80%77,100
2026-01-281,812.01,826.01,766.01,780.0-65.0-3.52%94,900
2026-01-271,784.01,856.01,750.01,845.0+54.0+3.02%126,600
2026-01-261,827.01,863.01,764.01,791.0-35.0-1.92%180,300
2026-01-231,850.01,850.01,813.01,826.0-44.0-2.35%114,300
2026-01-221,900.01,900.01,815.01,870.0-2.0-0.11%157,000
2026-01-211,912.01,941.01,860.01,872.0-65.0-3.36%148,900
2026-01-201,925.01,955.01,840.01,937.0-8.0-0.41%182,200
2026-01-191,950.01,979.01,911.01,945.0+3.0+0.15%180,800
2026-01-161,869.01,950.01,860.01,942.0+79.0+4.24%357,500
2026-01-151,817.01,863.01,775.01,863.0+6.0+0.32%415,900
2026-01-141,729.01,875.01,601.01,857.0+248.0+15.41%1,759,400
2026-01-131,609.01,609.01,609.01,609.0+300.0+22.92%122,500
2026-01-091,239.01,525.01,212.01,309.0+84.0+6.86%1,198,300
2026-01-081,183.01,227.01,154.01,225.0+44.0+3.73%184,700
2026-01-071,182.01,238.01,136.01,181.0+59.0+5.26%177,900
2026-01-061,085.01,137.01,084.01,122.0+34.0+3.13%77,500
2026-01-051,118.01,132.01,075.01,088.0-60.0-5.23%116,800
2025-12-301,105.01,150.01,100.01,148.0+50.0+4.55%86,400
2025-12-291,134.01,186.01,083.01,098.0-35.0-3.09%141,300
2025-12-261,214.01,232.01,130.01,133.0-93.0-7.59%234,900
2025-12-251,144.01,240.01,100.01,226.0+131.0+11.96%435,000
2025-12-241,052.01,100.01,051.01,095.0+43.0+4.09%199,600
2025-12-231,000.01,057.0973.01,052.0+52.0+5.20%212,600
2025-12-22983.01,030.0970.01,000.0+20.0+2.04%97,700
2025-12-19951.0984.0950.0980.0+30.0+3.16%40,100
2025-12-18934.0971.0915.0950.0+16.0+1.71%47,000
2025-12-17925.0934.0922.0934.0+2.0+0.21%6,400
2025-12-16923.0939.0916.0932.0+11.0+1.19%18,300
2025-12-15927.0928.0908.0921.0+7.0+0.77%12,400
2025-12-12895.0919.0895.0914.0+4.0+0.44%10,700
2025-12-11918.0926.0882.0910.0-16.0-1.73%15,800
2025-12-10924.0928.0912.0926.0+3.0+0.33%21,900
2025-12-09926.0931.0911.0923.0-3.0-0.32%6,600
2025-12-08922.0929.0911.0926.0-11.0-1.17%10,900
2025-12-05944.0944.0915.0937.0-8.0-0.85%14,000
2025-12-04900.0945.0900.0945.0+45.0+5.00%43,000
2025-12-03904.0911.0900.0900.0-9.0-0.99%10,100
2025-12-02922.0922.0900.0909.0-18.0-1.94%17,000
2025-12-01927.0935.0910.0927.0-15.0-1.59%22,700
2025-11-28918.0942.0914.0942.0+24.0+2.61%19,700
2025-11-27911.0928.0910.0918.0+7.0+0.77%10,900
2025-11-26918.0922.0906.0911.00.00.00%12,800
2025-11-25926.0928.0910.0911.0-15.0-1.62%15,300
2025-11-21909.0933.0909.0926.0+7.0+0.76%8,000
2025-11-20924.0925.0918.0919.0+8.0+0.88%13,000
2025-11-19919.0919.0903.0911.0+7.0+0.77%18,300
2025-11-18931.0936.0904.0904.0-27.0-2.90%32,300
2025-11-17970.0970.0919.0931.0-39.0-4.02%34,200
2025-11-14979.0979.0957.0970.0-16.0-1.62%19,100
2025-11-13965.0986.0965.0986.0+11.0+1.13%6,300
2025-11-12961.0986.0961.0975.0+6.0+0.62%12,100
2025-11-11995.0998.0956.0969.0-21.0-2.12%22,400
2025-11-10975.0990.0954.0990.0+30.0+3.13%18,100
2025-11-07942.0960.0942.0960.0+16.0+1.69%8,900
2025-11-06979.0979.0944.0944.0-20.0-2.07%18,500
2025-11-05967.0967.0926.0964.00.00.00%31,700
2025-11-04980.0982.0962.0964.0-16.0-1.63%14,000
2025-10-31991.0999.0973.0980.0-1.0-0.10%19,400
2025-10-30954.0994.0954.0981.0+12.0+1.24%22,000
2025-10-29979.0998.0950.0969.0-17.0-1.72%33,400
2025-10-281,009.01,009.0970.0986.0-31.0-3.05%36,200
2025-10-271,020.01,029.01,011.01,017.0+4.0+0.39%23,100
2025-10-241,017.01,073.01,008.01,013.0+6.0+0.60%102,000
2025-10-23991.01,007.0977.01,007.0+16.0+1.61%31,300
2025-10-22995.01,024.0972.0991.0+2.0+0.20%54,300
2025-10-21952.0998.0945.0989.0+51.0+5.44%69,600
2025-10-20940.0958.0931.0938.0-11.0-1.16%41,900
2025-10-17902.0956.0895.0949.0+52.0+5.80%81,400
2025-10-16903.0907.0885.0897.0-1.0-0.11%43,200
2025-10-15951.0951.0898.0898.0-57.0-5.97%99,100
2025-10-14966.01,009.0941.0955.0-71.0-6.92%139,100
2025-10-101,039.01,050.0996.01,026.0-5.0-0.48%118,400
2025-10-091,041.01,063.01,030.01,031.0-6.0-0.58%54,300
2025-10-081,033.01,065.01,033.01,037.0-7.0-0.67%26,400
2025-10-071,044.01,054.01,038.01,044.00.00.00%36,600
2025-10-061,063.01,063.01,028.01,044.0+10.0+0.97%29,400
2025-10-031,062.01,069.01,024.01,034.0-21.0-1.99%34,800
2025-10-02999.01,061.0999.01,055.0+63.0+6.35%88,500
2025-10-011,066.01,066.0992.0992.0-75.0-7.03%38,700
2025-09-301,021.01,086.0985.01,067.0+34.0+3.29%125,000
2025-09-291,010.01,039.0994.01,033.0+28.0+2.79%86,600
2025-09-26952.01,008.0952.01,005.0+40.0+4.15%53,300
2025-09-25968.0974.0952.0965.0+8.0+0.84%15,500
2025-09-24938.0965.0929.0957.0+21.0+2.24%36,000
2025-09-22929.0943.0922.0936.0+7.0+0.75%4,900
2025-09-19937.0949.0929.0929.0-16.0-1.69%11,400
2025-09-18936.0945.0925.0945.0+7.0+0.75%23,700
2025-09-17950.0950.0925.0938.0-4.0-0.42%20,200
2025-09-16956.0956.0942.0942.0-22.0-2.28%10,700
2025-09-12966.0966.0953.0964.0——13,800

直近120営業日分を表示