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 |
---|---|---|---|---|---|
2017/12/29 | 1,026 | 1,033 | 1,021 | 1,032 | 24,600 |
2017/12/28 | 1,019 | 1,032 | 1,017 | 1,024 | 39,700 |
2017/12/27 | 1,029 | 1,031 | 1,017 | 1,020 | 62,500 |
2017/12/26 | 1,007 | 1,042 | 1,007 | 1,023 | 89,500 |
2017/12/25 | 1,015 | 1,019 | 1,004 | 1,006 | 58,700 |
2017/12/22 | 1,021 | 1,032 | 1,017 | 1,020 | 68,500 |
2017/12/21 | 1,036 | 1,036 | 1,023 | 1,025 | 62,600 |
2017/12/20 | 1,025 | 1,041 | 1,024 | 1,037 | 60,100 |
2017/12/19 | 1,025 | 1,029 | 1,016 | 1,027 | 40,900 |
2017/12/18 | 1,019 | 1,030 | 1,014 | 1,025 | 115,900 |
2017/12/15 | 999 | 1,020 | 999 | 1,006 | 206,500 |
2017/12/14 | 979 | 1,001 | 973 | 999 | 152,300 |
2017/12/13 | 964 | 985 | 963 | 977 | 103,200 |
2017/12/12 | 965 | 965 | 942 | 960 | 101,400 |
2017/12/11 | 977 | 980 | 966 | 976 | 68,700 |
2017/12/08 | 949 | 975 | 949 | 972 | 89,600 |
2017/12/07 | 954 | 966 | 952 | 964 | 55,300 |
2017/12/06 | 948 | 959 | 945 | 954 | 67,400 |
2017/12/05 | 941 | 958 | 941 | 958 | 40,500 |
2017/12/04 | 946 | 956 | 944 | 948 | 58,800 |
2017/12/01 | 944 | 947 | 937 | 946 | 54,300 |
2017/11/30 | 932 | 944 | 926 | 944 | 63,800 |
2017/11/29 | 930 | 930 | 923 | 929 | 16,700 |
2017/11/28 | 915 | 926 | 913 | 920 | 27,700 |
2017/11/27 | 910 | 915 | 906 | 912 | 39,400 |
2017/11/24 | 909 | 913 | 906 | 912 | 52,500 |
2017/11/22 | 942 | 942 | 909 | 911 | 70,100 |
2017/11/21 | 943 | 943 | 934 | 938 | 26,500 |
2017/11/20 | 926 | 944 | 922 | 941 | 47,800 |
2017/11/17 | 924 | 929 | 917 | 923 | 63,700 |
2017/11/16 | 928 | 933 | 920 | 924 | 42,600 |
2017/11/15 | 936 | 940 | 927 | 928 | 48,700 |
2017/11/14 | 942 | 943 | 936 | 938 | 31,800 |
2017/11/13 | 939 | 944 | 934 | 943 | 42,700 |
2017/11/10 | 919 | 944 | 918 | 942 | 79,800 |
2017/11/09 | 925 | 932 | 918 | 931 | 98,300 |
2017/11/08 | 907 | 927 | 905 | 921 | 186,900 |
2017/11/07 | 909 | 920 | 893 | 902 | 75,500 |
2017/11/06 | 914 | 929 | 912 | 924 | 34,600 |
2017/11/02 | 926 | 926 | 915 | 925 | 22,900 |
2017/11/01 | 924 | 928 | 920 | 926 | 32,200 |
2017/10/31 | 920 | 925 | 913 | 919 | 38,800 |
2017/10/30 | 927 | 927 | 911 | 919 | 104,600 |
2017/10/27 | 931 | 932 | 926 | 930 | 29,600 |
2017/10/26 | 928 | 932 | 923 | 928 | 19,900 |
2017/10/25 | 945 | 945 | 927 | 928 | 62,300 |
2017/10/24 | 936 | 952 | 934 | 951 | 51,900 |
2017/10/23 | 941 | 945 | 936 | 942 | 47,400 |
2017/10/20 | 923 | 939 | 922 | 934 | 42,500 |
2017/10/19 | 938 | 942 | 932 | 933 | 38,600 |
2017/10/18 | 942 | 942 | 934 | 941 | 32,100 |
2017/10/17 | 945 | 945 | 936 | 939 | 26,200 |
2017/10/16 | 935 | 944 | 935 | 940 | 50,700 |
2017/10/13 | 929 | 943 | 929 | 941 | 83,700 |
2017/10/12 | 935 | 935 | 927 | 931 | 23,400 |
2017/10/11 | 928 | 936 | 923 | 929 | 29,900 |
2017/10/10 | 916 | 931 | 916 | 930 | 43,600 |
2017/10/06 | 927 | 927 | 922 | 924 | 15,100 |
2017/10/05 | 927 | 927 | 921 | 925 | 14,100 |
2017/10/04 | 930 | 930 | 921 | 925 | 28,700 |
2017/10/03 | 940 | 940 | 927 | 930 | 33,400 |
2017/10/02 | 939 | 940 | 927 | 939 | 48,200 |
2017/09/29 | 936 | 936 | 926 | 933 | 39,000 |
2017/09/28 | 920 | 938 | 911 | 937 | 75,300 |
2017/09/27 | 914 | 918 | 903 | 918 | 45,100 |
2017/09/26 | 916 | 920 | 912 | 919 | 78,500 |
2017/09/25 | 929 | 929 | 916 | 917 | 53,900 |
2017/09/22 | 926 | 926 | 913 | 920 | 49,000 |
2017/09/21 | 928 | 935 | 922 | 926 | 54,100 |
2017/09/20 | 940 | 942 | 927 | 931 | 54,000 |
2017/09/19 | 944 | 950 | 932 | 941 | 73,700 |
2017/09/15 | 908 | 945 | 908 | 943 | 281,700 |
2017/09/14 | 910 | 912 | 905 | 906 | 37,500 |
2017/09/13 | 901 | 912 | 898 | 911 | 65,500 |
2017/09/12 | 902 | 902 | 891 | 895 | 57,500 |
2017/09/11 | 895 | 904 | 894 | 895 | 35,500 |
2017/09/08 | 883 | 888 | 880 | 886 | 88,000 |
2017/09/07 | 893 | 894 | 880 | 882 | 57,100 |
2017/09/06 | 886 | 892 | 881 | 884 | 91,400 |
2017/09/05 | 904 | 904 | 889 | 890 | 71,600 |
2017/09/04 | 909 | 918 | 899 | 901 | 38,000 |
2017/09/01 | 899 | 914 | 895 | 910 | 94,300 |
2017/08/31 | 895 | 900 | 892 | 899 | 102,900 |
2017/08/30 | 894 | 897 | 889 | 894 | 43,900 |
2017/08/29 | 888 | 893 | 884 | 891 | 66,000 |
2017/08/28 | 895 | 896 | 891 | 895 | 35,500 |
2017/08/25 | 890 | 895 | 890 | 894 | 49,200 |
2017/08/24 | 894 | 896 | 890 | 892 | 39,300 |
2017/08/23 | 898 | 902 | 891 | 895 | 76,800 |
2017/08/22 | 890 | 896 | 887 | 895 | 55,200 |
2017/08/21 | 885 | 895 | 885 | 890 | 35,300 |
2017/08/18 | 880 | 887 | 877 | 884 | 59,200 |
2017/08/17 | 887 | 891 | 887 | 890 | 47,300 |
2017/08/16 | 886 | 893 | 884 | 889 | 49,400 |
2017/08/15 | 877 | 890 | 873 | 888 | 86,300 |
2017/08/14 | 872 | 881 | 868 | 869 | 90,500 |
2017/08/10 | 880 | 882 | 876 | 879 | 60,600 |
2017/08/09 | 883 | 890 | 878 | 879 | 59,900 |
2017/08/08 | 901 | 902 | 879 | 882 | 131,700 |
2017/08/07 | 879 | 909 | 878 | 907 | 190,700 |
2017/08/04 | 874 | 882 | 870 | 877 | 69,200 |
2017/08/03 | 871 | 873 | 867 | 872 | 52,900 |
2017/08/02 | 889 | 889 | 870 | 872 | 101,700 |
2017/08/01 | 886 | 891 | 882 | 884 | 153,100 |
2017/07/31 | 883 | 893 | 881 | 884 | 106,500 |
2017/07/28 | 872 | 883 | 872 | 883 | 73,200 |
2017/07/27 | 870 | 880 | 869 | 872 | 89,300 |
2017/07/26 | 875 | 875 | 867 | 869 | 86,500 |
2017/07/25 | 876 | 879 | 871 | 874 | 85,900 |
2017/07/24 | 880 | 881 | 870 | 879 | 82,300 |
2017/07/21 | 882 | 886 | 880 | 883 | 79,200 |
2017/07/20 | 881 | 890 | 879 | 883 | 101,800 |
2017/07/19 | 873 | 883 | 869 | 881 | 118,900 |
2017/07/18 | 878 | 879 | 872 | 874 | 111,400 |
2017/07/14 | 881 | 883 | 878 | 879 | 78,500 |
2017/07/13 | 889 | 889 | 879 | 882 | 71,100 |
2017/07/12 | 889 | 890 | 880 | 881 | 82,600 |
2017/07/11 | 881 | 893 | 881 | 889 | 91,000 |
2017/07/10 | 896 | 898 | 882 | 882 | 112,000 |
2017/07/07 | 900 | 902 | 893 | 893 | 135,700 |
2017/07/06 | 906 | 906 | 899 | 903 | 102,600 |
2017/07/05 | 904 | 915 | 900 | 907 | 107,900 |
2017/07/04 | 919 | 919 | 906 | 907 | 83,900 |
2017/07/03 | 916 | 918 | 911 | 914 | 66,000 |
2017/06/30 | 922 | 922 | 915 | 915 | 62,100 |
2017/06/29 | 922 | 929 | 920 | 928 | 65,200 |
2017/06/28 | 920 | 925 | 918 | 922 | 54,500 |
2017/06/27 | 930 | 932 | 920 | 922 | 57,800 |
2017/06/26 | 927 | 933 | 921 | 929 | 51,000 |
2017/06/23 | 925 | 931 | 925 | 926 | 63,900 |
2017/06/22 | 926 | 933 | 926 | 929 | 53,400 |
2017/06/21 | 925 | 937 | 925 | 926 | 54,100 |
2017/06/20 | 932 | 937 | 927 | 929 | 95,800 |
2017/06/19 | 938 | 940 | 927 | 927 | 65,900 |
2017/06/16 | 918 | 941 | 912 | 939 | 199,700 |
2017/06/15 | 916 | 926 | 912 | 912 | 73,100 |
2017/06/14 | 913 | 929 | 913 | 918 | 90,800 |
2017/06/13 | 905 | 917 | 905 | 910 | 127,700 |
2017/06/12 | 910 | 916 | 903 | 910 | 72,100 |
2017/06/09 | 923 | 927 | 908 | 910 | 157,400 |
2017/06/08 | 935 | 937 | 926 | 931 | 74,800 |
2017/06/07 | 958 | 958 | 931 | 932 | 115,000 |
2017/06/06 | 972 | 973 | 950 | 950 | 69,500 |
2017/06/05 | 963 | 974 | 956 | 971 | 42,000 |
2017/06/02 | 956 | 973 | 953 | 971 | 70,300 |
2017/06/01 | 949 | 962 | 949 | 954 | 55,400 |
2017/05/31 | 961 | 963 | 949 | 949 | 110,700 |
2017/05/30 | 966 | 971 | 959 | 964 | 42,300 |
2017/05/29 | 978 | 978 | 966 | 967 | 25,900 |
2017/05/26 | 972 | 977 | 968 | 974 | 82,900 |
2017/05/25 | 980 | 990 | 974 | 974 | 69,600 |
2017/05/24 | 988 | 990 | 977 | 982 | 65,200 |
2017/05/23 | 980 | 989 | 980 | 986 | 38,400 |
2017/05/22 | 990 | 993 | 982 | 983 | 50,300 |
2017/05/19 | 988 | 991 | 978 | 987 | 55,400 |
2017/05/18 | 992 | 1,000 | 981 | 984 | 96,300 |
2017/05/17 | 995 | 1,004 | 991 | 1,003 | 64,200 |
2017/05/16 | 1,002 | 1,002 | 994 | 1,001 | 57,200 |
2017/05/15 | 999 | 1,007 | 991 | 994 | 96,700 |
2017/05/12 | 1,011 | 1,026 | 1,006 | 1,017 | 44,600 |
2017/05/11 | 1,017 | 1,021 | 1,014 | 1,018 | 53,000 |
2017/05/10 | 1,020 | 1,029 | 1,015 | 1,019 | 52,300 |
2017/05/09 | 1,004 | 1,018 | 1,004 | 1,018 | 39,900 |
2017/05/08 | 1,018 | 1,032 | 998 | 1,005 | 120,200 |
2017/05/02 | 994 | 1,007 | 994 | 1,004 | 54,400 |
2017/05/01 | 990 | 993 | 983 | 989 | 27,100 |
2017/04/28 | 981 | 989 | 978 | 982 | 60,200 |
2017/04/27 | 990 | 996 | 983 | 984 | 44,400 |
2017/04/26 | 998 | 998 | 961 | 990 | 59,000 |
2017/04/25 | 995 | 998 | 988 | 993 | 41,800 |
2017/04/24 | 1,000 | 1,004 | 997 | 999 | 28,900 |
2017/04/21 | 980 | 988 | 977 | 987 | 17,600 |
2017/04/20 | 977 | 980 | 951 | 975 | 37,600 |
2017/04/19 | 965 | 984 | 965 | 974 | 39,400 |
2017/04/18 | 979 | 984 | 965 | 968 | 51,100 |
2017/04/17 | 963 | 980 | 963 | 975 | 33,100 |
2017/04/14 | 981 | 993 | 968 | 971 | 39,200 |
2017/04/13 | 973 | 985 | 972 | 981 | 42,300 |
2017/04/12 | 986 | 988 | 975 | 986 | 29,800 |
2017/04/11 | 991 | 999 | 983 | 988 | 52,800 |
2017/04/10 | 1,005 | 1,008 | 990 | 998 | 35,300 |
2017/04/07 | 1,011 | 1,017 | 1,002 | 1,003 | 41,600 |
2017/04/06 | 1,018 | 1,023 | 1,010 | 1,013 | 36,000 |
2017/04/05 | 1,020 | 1,025 | 1,020 | 1,022 | 23,900 |
2017/04/04 | 1,017 | 1,032 | 1,015 | 1,019 | 36,300 |
2017/04/03 | 1,033 | 1,034 | 1,020 | 1,025 | 31,200 |
2017/03/31 | 1,032 | 1,050 | 1,025 | 1,032 | 79,600 |
2017/03/30 | 1,049 | 1,052 | 1,031 | 1,033 | 34,100 |
2017/03/29 | 1,059 | 1,059 | 1,038 | 1,046 | 35,000 |
2017/03/28 | 1,050 | 1,068 | 1,048 | 1,068 | 91,400 |
2017/03/27 | 1,031 | 1,041 | 1,029 | 1,030 | 27,800 |
2017/03/24 | 1,033 | 1,047 | 1,027 | 1,044 | 35,900 |
2017/03/23 | 1,027 | 1,034 | 1,022 | 1,031 | 37,300 |
2017/03/22 | 1,048 | 1,051 | 1,026 | 1,027 | 56,400 |
2017/03/21 | 1,052 | 1,060 | 1,052 | 1,057 | 38,200 |
2017/03/17 | 1,051 | 1,068 | 1,039 | 1,068 | 50,600 |
2017/03/16 | 1,040 | 1,051 | 1,040 | 1,051 | 36,700 |
2017/03/15 | 1,039 | 1,051 | 1,035 | 1,043 | 27,600 |
2017/03/14 | 1,051 | 1,051 | 1,037 | 1,039 | 37,100 |
2017/03/13 | 1,053 | 1,060 | 1,043 | 1,044 | 54,100 |
2017/03/10 | 1,028 | 1,051 | 1,025 | 1,049 | 103,300 |
2017/03/09 | 1,028 | 1,029 | 1,019 | 1,027 | 31,800 |
2017/03/08 | 1,020 | 1,028 | 1,018 | 1,023 | 41,300 |
2017/03/07 | 1,032 | 1,036 | 1,023 | 1,023 | 18,400 |
2017/03/06 | 1,029 | 1,040 | 1,027 | 1,032 | 29,100 |
2017/03/03 | 1,045 | 1,051 | 1,037 | 1,038 | 31,000 |
2017/03/02 | 1,042 | 1,051 | 1,037 | 1,049 | 54,900 |
2017/03/01 | 1,037 | 1,042 | 1,031 | 1,033 | 23,700 |
2017/02/28 | 1,045 | 1,047 | 1,036 | 1,038 | 53,200 |
2017/02/27 | 1,028 | 1,041 | 1,028 | 1,036 | 51,600 |
2017/02/24 | 1,039 | 1,048 | 1,031 | 1,039 | 45,400 |
2017/02/23 | 1,038 | 1,045 | 1,032 | 1,044 | 29,300 |
2017/02/22 | 1,031 | 1,048 | 1,028 | 1,038 | 72,500 |
2017/02/21 | 1,018 | 1,027 | 1,011 | 1,024 | 19,800 |
2017/02/20 | 1,020 | 1,020 | 1,008 | 1,014 | 16,300 |
2017/02/17 | 1,030 | 1,036 | 1,022 | 1,025 | 21,700 |
2017/02/16 | 1,030 | 1,034 | 1,017 | 1,027 | 31,200 |
2017/02/15 | 1,025 | 1,033 | 1,023 | 1,026 | 31,500 |
2017/02/14 | 1,035 | 1,037 | 1,018 | 1,020 | 36,600 |
2017/02/13 | 1,025 | 1,031 | 1,020 | 1,030 | 32,800 |
2017/02/10 | 1,015 | 1,030 | 1,013 | 1,030 | 40,700 |
2017/02/09 | 998 | 1,014 | 998 | 1,003 | 28,500 |
2017/02/08 | 1,007 | 1,013 | 999 | 1,002 | 23,700 |
2017/02/07 | 998 | 1,024 | 994 | 1,009 | 49,400 |
2017/02/06 | 1,027 | 1,027 | 990 | 1,007 | 61,700 |
2017/02/03 | 1,008 | 1,026 | 1,007 | 1,024 | 32,300 |
2017/02/02 | 1,030 | 1,030 | 1,010 | 1,013 | 37,900 |
2017/02/01 | 1,000 | 1,028 | 998 | 1,024 | 98,100 |
2017/01/31 | 1,004 | 1,011 | 996 | 1,006 | 46,800 |
2017/01/30 | 1,003 | 1,013 | 1,003 | 1,008 | 21,100 |
2017/01/27 | 1,012 | 1,016 | 1,005 | 1,008 | 40,000 |
2017/01/26 | 1,000 | 1,011 | 994 | 1,011 | 49,100 |
2017/01/25 | 990 | 996 | 984 | 991 | 50,300 |
2017/01/24 | 982 | 991 | 977 | 986 | 42,800 |
2017/01/23 | 990 | 990 | 977 | 979 | 40,200 |
2017/01/20 | 999 | 1,000 | 990 | 998 | 34,000 |
2017/01/19 | 1,000 | 1,002 | 991 | 1,000 | 32,600 |
2017/01/18 | 988 | 994 | 977 | 993 | 59,900 |
2017/01/17 | 990 | 992 | 984 | 988 | 34,600 |
2017/01/16 | 998 | 999 | 986 | 996 | 26,800 |
2017/01/13 | 985 | 999 | 985 | 998 | 37,300 |
2017/01/12 | 1,000 | 1,012 | 987 | 990 | 88,800 |
2017/01/11 | 1,020 | 1,020 | 1,007 | 1,012 | 27,600 |
2017/01/10 | 1,022 | 1,024 | 1,004 | 1,016 | 67,400 |
2017/01/06 | 1,009 | 1,026 | 1,009 | 1,025 | 77,100 |
2017/01/05 | 1,005 | 1,017 | 1,002 | 1,014 | 63,500 |
2017/01/04 | 996 | 1,006 | 994 | 1,005 | 82,100 |