バイタルケーエスケー・ホールディングス(3151)の株価時系列情報
バイタルケーエスケー・ホールディングス(3151)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,213 | 1,221 | 1,202 | 1,221 | 76,900 |
| 2024/04/25 | 1,221 | 1,223 | 1,187 | 1,202 | 95,100 |
| 2024/04/24 | 1,214 | 1,226 | 1,206 | 1,222 | 60,600 |
| 2024/04/23 | 1,200 | 1,211 | 1,188 | 1,208 | 63,200 |
| 2024/04/22 | 1,196 | 1,214 | 1,196 | 1,206 | 52,500 |
| 2024/04/19 | 1,187 | 1,199 | 1,156 | 1,175 | 68,800 |
| 2024/04/18 | 1,184 | 1,204 | 1,184 | 1,199 | 31,500 |
| 2024/04/17 | 1,195 | 1,199 | 1,139 | 1,180 | 80,300 |
| 2024/04/16 | 1,208 | 1,208 | 1,184 | 1,200 | 59,900 |
| 2024/04/15 | 1,204 | 1,237 | 1,203 | 1,232 | 39,600 |
| 2024/04/12 | 1,210 | 1,214 | 1,205 | 1,212 | 39,300 |
| 2024/04/11 | 1,192 | 1,210 | 1,192 | 1,207 | 20,200 |
| 2024/04/10 | 1,210 | 1,215 | 1,199 | 1,200 | 35,100 |
| 2024/04/09 | 1,202 | 1,210 | 1,196 | 1,207 | 33,600 |
| 2024/04/08 | 1,195 | 1,207 | 1,195 | 1,202 | 38,500 |
| 2024/04/05 | 1,200 | 1,214 | 1,191 | 1,200 | 42,300 |
| 2024/04/04 | 1,231 | 1,231 | 1,208 | 1,215 | 54,100 |
| 2024/04/03 | 1,210 | 1,239 | 1,209 | 1,231 | 50,400 |
| 2024/04/02 | 1,239 | 1,239 | 1,210 | 1,216 | 62,800 |
| 2024/04/01 | 1,257 | 1,272 | 1,235 | 1,238 | 54,500 |
| 2024/03/29 | 1,241 | 1,260 | 1,229 | 1,256 | 57,500 |
| 2024/03/28 | 1,264 | 1,266 | 1,235 | 1,241 | 48,200 |
| 2024/03/27 | 1,287 | 1,304 | 1,278 | 1,290 | 78,000 |
| 2024/03/26 | 1,250 | 1,284 | 1,243 | 1,278 | 57,700 |
| 2024/03/25 | 1,277 | 1,277 | 1,256 | 1,258 | 64,500 |
| 2024/03/22 | 1,297 | 1,297 | 1,264 | 1,272 | 43,500 |
| 2024/03/21 | 1,303 | 1,317 | 1,290 | 1,290 | 58,600 |
| 2024/03/19 | 1,282 | 1,294 | 1,257 | 1,293 | 54,400 |
| 2024/03/18 | 1,295 | 1,302 | 1,282 | 1,282 | 67,300 |
| 2024/03/15 | 1,219 | 1,284 | 1,219 | 1,276 | 590,500 |
| 2024/03/14 | 1,222 | 1,225 | 1,209 | 1,219 | 70,100 |
| 2024/03/13 | 1,232 | 1,235 | 1,201 | 1,211 | 41,800 |
| 2024/03/12 | 1,202 | 1,232 | 1,193 | 1,231 | 54,800 |
| 2024/03/11 | 1,232 | 1,232 | 1,201 | 1,215 | 65,400 |
| 2024/03/08 | 1,219 | 1,262 | 1,219 | 1,254 | 75,700 |
| 2024/03/07 | 1,271 | 1,274 | 1,226 | 1,231 | 48,000 |
| 2024/03/06 | 1,248 | 1,269 | 1,248 | 1,256 | 83,200 |
| 2024/03/05 | 1,245 | 1,270 | 1,210 | 1,260 | 75,100 |
| 2024/03/04 | 1,291 | 1,298 | 1,253 | 1,260 | 97,200 |
| 2024/03/01 | 1,310 | 1,314 | 1,286 | 1,296 | 82,200 |
| 2024/02/29 | 1,366 | 1,372 | 1,319 | 1,328 | 103,300 |
| 2024/02/28 | 1,368 | 1,378 | 1,336 | 1,336 | 74,700 |
| 2024/02/27 | 1,360 | 1,375 | 1,352 | 1,362 | 68,600 |
| 2024/02/26 | 1,328 | 1,355 | 1,328 | 1,351 | 63,000 |
| 2024/02/22 | 1,300 | 1,315 | 1,284 | 1,315 | 85,400 |
| 2024/02/21 | 1,298 | 1,310 | 1,281 | 1,291 | 63,600 |
| 2024/02/20 | 1,295 | 1,298 | 1,279 | 1,298 | 55,700 |
| 2024/02/19 | 1,250 | 1,295 | 1,250 | 1,295 | 98,700 |
| 2024/02/16 | 1,224 | 1,249 | 1,220 | 1,242 | 65,300 |
| 2024/02/15 | 1,234 | 1,245 | 1,204 | 1,210 | 73,700 |
| 2024/02/14 | 1,222 | 1,228 | 1,200 | 1,219 | 98,300 |
| 2024/02/13 | 1,190 | 1,230 | 1,188 | 1,223 | 129,500 |
| 2024/02/09 | 1,173 | 1,197 | 1,161 | 1,186 | 57,700 |
| 2024/02/08 | 1,225 | 1,225 | 1,164 | 1,180 | 118,600 |
| 2024/02/07 | 1,209 | 1,225 | 1,140 | 1,195 | 251,400 |
| 2024/02/06 | 1,191 | 1,205 | 1,185 | 1,197 | 76,800 |
| 2024/02/05 | 1,200 | 1,208 | 1,189 | 1,200 | 106,000 |
| 2024/02/02 | 1,162 | 1,174 | 1,147 | 1,171 | 38,400 |
| 2024/02/01 | 1,149 | 1,173 | 1,141 | 1,163 | 65,100 |
| 2024/01/31 | 1,122 | 1,154 | 1,122 | 1,154 | 75,200 |
| 2024/01/30 | 1,150 | 1,150 | 1,125 | 1,129 | 47,700 |
| 2024/01/29 | 1,144 | 1,157 | 1,139 | 1,145 | 47,100 |
| 2024/01/26 | 1,139 | 1,151 | 1,127 | 1,141 | 70,500 |
| 2024/01/25 | 1,118 | 1,165 | 1,118 | 1,144 | 141,600 |
| 2024/01/24 | 1,120 | 1,121 | 1,105 | 1,106 | 35,100 |
| 2024/01/23 | 1,121 | 1,135 | 1,109 | 1,120 | 82,800 |
| 2024/01/22 | 1,105 | 1,120 | 1,098 | 1,103 | 94,500 |
| 2024/01/19 | 1,099 | 1,106 | 1,087 | 1,101 | 96,500 |
| 2024/01/18 | 1,088 | 1,097 | 1,084 | 1,093 | 50,800 |
| 2024/01/17 | 1,080 | 1,099 | 1,075 | 1,076 | 100,200 |
| 2024/01/16 | 1,083 | 1,094 | 1,069 | 1,075 | 68,300 |
| 2024/01/15 | 1,056 | 1,083 | 1,056 | 1,079 | 45,300 |
| 2024/01/12 | 1,070 | 1,073 | 1,048 | 1,053 | 42,800 |
| 2024/01/11 | 1,067 | 1,080 | 1,065 | 1,069 | 59,300 |
| 2024/01/10 | 1,057 | 1,069 | 1,049 | 1,063 | 55,700 |
| 2024/01/09 | 1,057 | 1,067 | 1,055 | 1,063 | 48,500 |
| 2024/01/05 | 1,062 | 1,064 | 1,044 | 1,048 | 38,000 |
| 2024/01/04 | 1,040 | 1,062 | 1,019 | 1,056 | 54,400 |
| 2023/12/29 | 1,042 | 1,049 | 1,035 | 1,044 | 37,600 |
| 2023/12/28 | 1,044 | 1,050 | 1,038 | 1,048 | 35,600 |
| 2023/12/27 | 1,050 | 1,052 | 1,038 | 1,047 | 47,500 |
| 2023/12/26 | 1,049 | 1,051 | 1,038 | 1,044 | 36,600 |
| 2023/12/25 | 1,087 | 1,087 | 1,043 | 1,050 | 94,800 |
| 2023/12/22 | 1,046 | 1,068 | 1,046 | 1,060 | 76,700 |
| 2023/12/21 | 1,043 | 1,043 | 1,032 | 1,034 | 38,900 |
| 2023/12/20 | 1,036 | 1,050 | 1,036 | 1,045 | 43,400 |
| 2023/12/19 | 1,035 | 1,044 | 1,025 | 1,036 | 41,200 |
| 2023/12/18 | 1,015 | 1,027 | 1,009 | 1,025 | 53,300 |
| 2023/12/15 | 1,032 | 1,033 | 1,016 | 1,020 | 79,000 |
| 2023/12/14 | 1,043 | 1,052 | 1,027 | 1,032 | 53,800 |
| 2023/12/13 | 1,049 | 1,056 | 1,039 | 1,048 | 30,100 |
| 2023/12/12 | 1,060 | 1,063 | 1,046 | 1,055 | 45,100 |
| 2023/12/11 | 1,062 | 1,075 | 1,047 | 1,061 | 60,300 |
| 2023/12/08 | 1,032 | 1,045 | 1,026 | 1,045 | 108,500 |
| 2023/12/07 | 1,046 | 1,053 | 1,037 | 1,040 | 60,800 |
| 2023/12/06 | 1,026 | 1,076 | 1,026 | 1,071 | 127,700 |
| 2023/12/05 | 1,068 | 1,070 | 1,040 | 1,040 | 80,700 |
| 2023/12/04 | 1,081 | 1,087 | 1,054 | 1,082 | 115,700 |
| 2023/12/01 | 1,065 | 1,084 | 1,052 | 1,083 | 120,200 |
| 2023/11/30 | 1,036 | 1,071 | 1,029 | 1,071 | 125,600 |
| 2023/11/29 | 1,023 | 1,035 | 1,021 | 1,028 | 55,700 |
| 2023/11/28 | 1,008 | 1,027 | 1,008 | 1,027 | 62,700 |
| 2023/11/27 | 1,020 | 1,020 | 1,002 | 1,007 | 91,900 |
| 2023/11/24 | 1,028 | 1,034 | 1,016 | 1,020 | 84,300 |
| 2023/11/22 | 1,017 | 1,031 | 1,010 | 1,019 | 61,600 |
| 2023/11/21 | 1,012 | 1,026 | 1,003 | 1,018 | 132,800 |
| 2023/11/20 | 1,044 | 1,044 | 1,013 | 1,013 | 118,100 |
| 2023/11/17 | 1,042 | 1,047 | 1,032 | 1,047 | 50,600 |
| 2023/11/16 | 1,040 | 1,050 | 1,036 | 1,044 | 50,000 |
| 2023/11/15 | 1,051 | 1,059 | 1,045 | 1,052 | 46,200 |
| 2023/11/14 | 1,058 | 1,074 | 1,044 | 1,050 | 49,800 |
| 2023/11/13 | 1,080 | 1,086 | 1,062 | 1,064 | 71,400 |
| 2023/11/10 | 1,057 | 1,075 | 1,044 | 1,075 | 76,300 |
| 2023/11/09 | 1,051 | 1,066 | 1,027 | 1,060 | 108,900 |
| 2023/11/08 | 1,098 | 1,098 | 1,050 | 1,062 | 201,600 |
| 2023/11/07 | 1,100 | 1,132 | 1,100 | 1,116 | 200,100 |
| 2023/11/06 | 1,049 | 1,086 | 1,025 | 1,076 | 279,000 |
| 2023/11/02 | 1,045 | 1,045 | 1,029 | 1,040 | 98,700 |
| 2023/11/01 | 1,030 | 1,039 | 1,025 | 1,033 | 77,300 |
| 2023/10/31 | 1,013 | 1,021 | 986 | 1,015 | 93,500 |
| 2023/10/30 | 1,008 | 1,021 | 998 | 1,002 | 479,100 |
| 2023/10/27 | 998 | 1,019 | 992 | 1,019 | 84,400 |
| 2023/10/26 | 1,001 | 1,007 | 976 | 983 | 77,300 |
| 2023/10/25 | 1,000 | 1,013 | 998 | 1,003 | 71,700 |
| 2023/10/24 | 982 | 996 | 977 | 995 | 135,500 |
| 2023/10/23 | 982 | 993 | 981 | 985 | 82,000 |
| 2023/10/20 | 985 | 993 | 979 | 987 | 47,600 |
| 2023/10/19 | 990 | 1,004 | 985 | 985 | 41,800 |
| 2023/10/18 | 999 | 1,011 | 986 | 999 | 86,900 |
| 2023/10/17 | 1,000 | 1,002 | 975 | 986 | 87,900 |
| 2023/10/16 | 991 | 1,004 | 979 | 985 | 52,000 |
| 2023/10/13 | 1,034 | 1,043 | 1,001 | 1,006 | 69,000 |
| 2023/10/12 | 1,019 | 1,038 | 1,018 | 1,037 | 94,700 |
| 2023/10/11 | 1,018 | 1,029 | 1,005 | 1,023 | 92,300 |
| 2023/10/10 | 959 | 1,015 | 958 | 1,013 | 166,100 |
| 2023/10/06 | 947 | 960 | 943 | 944 | 42,700 |
| 2023/10/05 | 932 | 947 | 932 | 946 | 72,700 |
| 2023/10/04 | 934 | 939 | 916 | 924 | 144,800 |
| 2023/10/03 | 985 | 985 | 944 | 944 | 136,900 |
| 2023/10/02 | 993 | 1,016 | 990 | 990 | 164,000 |
| 2023/09/29 | 1,001 | 1,007 | 978 | 1,002 | 129,200 |
| 2023/09/28 | 992 | 1,005 | 990 | 997 | 94,900 |
| 2023/09/27 | 997 | 1,006 | 982 | 1,006 | 110,900 |
| 2023/09/26 | 1,026 | 1,026 | 997 | 997 | 130,900 |
| 2023/09/25 | 1,020 | 1,034 | 1,012 | 1,026 | 90,700 |
| 2023/09/22 | 1,000 | 1,015 | 996 | 1,011 | 87,000 |
| 2023/09/21 | 999 | 1,024 | 996 | 1,007 | 97,600 |
| 2023/09/20 | 1,005 | 1,012 | 995 | 999 | 199,500 |
| 2023/09/19 | 1,020 | 1,020 | 995 | 1,005 | 130,600 |
| 2023/09/15 | 997 | 1,017 | 996 | 1,017 | 257,800 |
| 2023/09/14 | 982 | 995 | 979 | 991 | 94,400 |
| 2023/09/13 | 984 | 990 | 980 | 986 | 91,600 |
| 2023/09/12 | 971 | 985 | 966 | 981 | 52,800 |
| 2023/09/11 | 960 | 971 | 960 | 970 | 40,600 |
| 2023/09/08 | 968 | 972 | 956 | 960 | 71,500 |
| 2023/09/07 | 974 | 977 | 966 | 968 | 70,600 |
| 2023/09/06 | 990 | 993 | 976 | 977 | 88,200 |
| 2023/09/05 | 992 | 995 | 982 | 989 | 104,100 |
| 2023/09/04 | 998 | 1,002 | 988 | 993 | 68,900 |
| 2023/09/01 | 982 | 1,000 | 978 | 996 | 122,300 |
| 2023/08/31 | 974 | 983 | 972 | 979 | 43,300 |
| 2023/08/30 | 979 | 993 | 974 | 974 | 88,200 |
| 2023/08/29 | 984 | 984 | 974 | 974 | 27,100 |
| 2023/08/28 | 972 | 985 | 972 | 978 | 47,600 |
| 2023/08/25 | 962 | 974 | 958 | 966 | 85,300 |
| 2023/08/24 | 960 | 975 | 955 | 971 | 53,900 |
| 2023/08/23 | 947 | 960 | 944 | 959 | 47,300 |
| 2023/08/22 | 955 | 955 | 944 | 949 | 60,100 |
| 2023/08/21 | 974 | 980 | 960 | 960 | 65,900 |
| 2023/08/18 | 983 | 984 | 970 | 973 | 43,700 |
| 2023/08/17 | 1,008 | 1,008 | 975 | 984 | 70,400 |
| 2023/08/16 | 995 | 1,014 | 986 | 1,008 | 125,600 |
| 2023/08/15 | 987 | 999 | 978 | 999 | 81,800 |
| 2023/08/14 | 988 | 997 | 981 | 987 | 119,700 |
| 2023/08/10 | 986 | 988 | 972 | 988 | 45,000 |
| 2023/08/09 | 982 | 986 | 970 | 983 | 60,300 |
| 2023/08/08 | 981 | 990 | 978 | 978 | 60,300 |
| 2023/08/07 | 961 | 981 | 958 | 981 | 50,600 |
| 2023/08/04 | 956 | 970 | 951 | 962 | 91,800 |
| 2023/08/03 | 972 | 974 | 944 | 951 | 145,400 |
| 2023/08/02 | 988 | 995 | 963 | 972 | 198,800 |
| 2023/08/01 | 995 | 1,006 | 981 | 986 | 226,900 |
| 2023/07/31 | 975 | 996 | 975 | 992 | 144,800 |
| 2023/07/28 | 966 | 966 | 945 | 963 | 426,600 |
| 2023/07/27 | 964 | 967 | 955 | 967 | 74,200 |
| 2023/07/26 | 967 | 967 | 959 | 966 | 71,800 |
| 2023/07/25 | 975 | 977 | 964 | 967 | 109,500 |
| 2023/07/24 | 960 | 970 | 954 | 967 | 82,800 |
| 2023/07/21 | 935 | 949 | 934 | 945 | 70,900 |
| 2023/07/20 | 925 | 937 | 922 | 936 | 64,700 |
| 2023/07/19 | 911 | 923 | 910 | 923 | 75,100 |
| 2023/07/18 | 904 | 906 | 897 | 905 | 41,400 |
| 2023/07/14 | 896 | 901 | 889 | 897 | 68,900 |
| 2023/07/13 | 900 | 902 | 892 | 896 | 61,400 |
| 2023/07/12 | 918 | 918 | 903 | 903 | 60,800 |
| 2023/07/11 | 922 | 929 | 916 | 918 | 57,300 |
| 2023/07/10 | 909 | 922 | 909 | 919 | 95,500 |
| 2023/07/07 | 905 | 919 | 897 | 908 | 106,600 |
| 2023/07/06 | 907 | 917 | 901 | 917 | 71,600 |
| 2023/07/05 | 898 | 913 | 896 | 910 | 57,400 |