日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 1,120 1,132 1,115 1,129 63,400
2018/12/27 1,108 1,128 1,094 1,119 169,500
2018/12/26 1,106 1,106 1,083 1,095 127,300
2018/12/25 1,090 1,091 1,064 1,076 148,100
2018/12/21 1,100 1,111 1,089 1,098 214,700
2018/12/20 1,135 1,141 1,123 1,125 179,600
2018/12/19 1,153 1,156 1,124 1,129 198,200
2018/12/18 1,159 1,161 1,150 1,154 172,500
2018/12/17 1,170 1,177 1,159 1,163 99,500
2018/12/14 1,161 1,165 1,153 1,158 151,400
2018/12/13 1,133 1,157 1,127 1,147 152,300
2018/12/12 1,123 1,127 1,117 1,123 113,700
2018/12/11 1,123 1,125 1,111 1,115 179,100
2018/12/10 1,117 1,129 1,112 1,115 104,100
2018/12/07 1,147 1,154 1,140 1,145 82,100
2018/12/06 1,158 1,160 1,145 1,153 159,400
2018/12/05 1,155 1,167 1,154 1,159 188,500
2018/12/04 1,196 1,196 1,170 1,170 153,000
2018/12/03 1,221 1,221 1,200 1,205 86,800
2018/11/30 1,210 1,215 1,204 1,212 102,400
2018/11/29 1,214 1,216 1,206 1,207 85,900
2018/11/28 1,203 1,206 1,181 1,200 70,700
2018/11/27 1,197 1,197 1,181 1,189 82,500
2018/11/26 1,206 1,211 1,195 1,199 30,900
2018/11/22 1,187 1,208 1,183 1,207 61,600
2018/11/21 1,183 1,196 1,176 1,192 90,600
2018/11/20 1,185 1,203 1,177 1,202 77,200
2018/11/19 1,211 1,220 1,203 1,215 140,800
2018/11/16 1,217 1,235 1,213 1,232 117,500
2018/11/15 1,200 1,211 1,192 1,209 92,000
2018/11/14 1,216 1,220 1,200 1,207 69,700
2018/11/13 1,201 1,217 1,200 1,205 150,400
2018/11/12 1,235 1,247 1,218 1,219 221,300
2018/11/09 1,255 1,266 1,237 1,237 102,500
2018/11/08 1,250 1,261 1,236 1,246 220,200
2018/11/07 1,206 1,229 1,205 1,215 200,400
2018/11/06 1,188 1,225 1,182 1,220 298,900
2018/11/05 1,175 1,190 1,159 1,170 149,200
2018/11/02 1,222 1,222 1,163 1,179 340,500
2018/11/01 1,177 1,180 1,160 1,162 60,100
2018/10/31 1,168 1,181 1,166 1,180 104,600
2018/10/30 1,132 1,166 1,132 1,161 157,800
2018/10/29 1,161 1,169 1,146 1,150 210,700
2018/10/26 1,151 1,157 1,130 1,143 136,400
2018/10/25 1,136 1,156 1,133 1,142 136,100
2018/10/24 1,165 1,170 1,155 1,164 95,400
2018/10/23 1,181 1,192 1,163 1,165 133,900
2018/10/22 1,202 1,207 1,193 1,195 73,600
2018/10/19 1,206 1,211 1,190 1,205 117,700
2018/10/18 1,203 1,218 1,203 1,206 103,500
2018/10/17 1,195 1,211 1,188 1,202 71,200
2018/10/16 1,175 1,196 1,175 1,189 91,900
2018/10/15 1,199 1,213 1,187 1,187 103,600
2018/10/12 1,211 1,224 1,201 1,203 121,700
2018/10/11 1,229 1,246 1,224 1,229 127,300
2018/10/10 1,250 1,265 1,242 1,261 137,000
2018/10/09 1,257 1,278 1,257 1,260 192,700
2018/10/05 1,240 1,258 1,240 1,246 66,200
2018/10/04 1,256 1,261 1,248 1,254 71,800
2018/10/03 1,272 1,273 1,248 1,248 73,000
2018/10/02 1,265 1,275 1,261 1,269 66,100
2018/10/01 1,285 1,285 1,256 1,256 95,000
2018/09/28 1,278 1,288 1,270 1,281 122,400
2018/09/27 1,282 1,288 1,267 1,269 97,500
2018/09/26 1,289 1,289 1,273 1,285 153,000
2018/09/25 1,291 1,294 1,276 1,284 175,800
2018/09/21 1,259 1,271 1,247 1,271 199,200
2018/09/20 1,284 1,284 1,257 1,260 132,700
2018/09/19 1,286 1,294 1,273 1,273 129,900
2018/09/18 1,285 1,285 1,275 1,278 139,800
2018/09/14 1,296 1,298 1,274 1,285 221,700
2018/09/13 1,267 1,272 1,252 1,266 151,300
2018/09/12 1,280 1,284 1,259 1,267 136,100
2018/09/11 1,293 1,295 1,259 1,274 256,100
2018/09/10 1,262 1,277 1,262 1,269 118,100
2018/09/07 1,258 1,268 1,255 1,263 154,700
2018/09/06 1,253 1,259 1,246 1,251 103,300
2018/09/05 1,250 1,266 1,250 1,260 149,100
2018/09/04 1,253 1,256 1,244 1,246 95,800
2018/09/03 1,265 1,272 1,248 1,256 86,000
2018/08/31 1,244 1,262 1,243 1,262 169,600
2018/08/30 1,231 1,252 1,231 1,249 165,600
2018/08/29 1,223 1,230 1,220 1,229 135,900
2018/08/28 1,220 1,232 1,207 1,209 180,000
2018/08/27 1,201 1,220 1,199 1,218 210,300
2018/08/24 1,207 1,213 1,192 1,201 111,000
2018/08/23 1,201 1,209 1,196 1,205 151,000
2018/08/22 1,186 1,202 1,185 1,195 152,200
2018/08/21 1,185 1,190 1,174 1,183 54,500
2018/08/20 1,191 1,196 1,180 1,185 49,100
2018/08/17 1,183 1,197 1,179 1,196 102,900
2018/08/16 1,194 1,195 1,176 1,178 145,100
2018/08/15 1,200 1,201 1,188 1,193 175,800
2018/08/14 1,170 1,185 1,160 1,185 141,000
2018/08/13 1,167 1,176 1,155 1,157 104,900
2018/08/10 1,156 1,183 1,156 1,176 127,100
2018/08/09 1,178 1,178 1,152 1,153 158,200
2018/08/08 1,165 1,182 1,165 1,176 203,200
2018/08/07 1,152 1,166 1,147 1,162 123,300
2018/08/06 1,167 1,169 1,149 1,158 127,000
2018/08/03 1,168 1,175 1,130 1,149 179,500
2018/08/02 1,164 1,177 1,148 1,152 111,400
2018/08/01 1,180 1,190 1,161 1,164 293,200
2018/07/31 1,135 1,159 1,126 1,155 290,100
2018/07/30 1,160 1,160 1,138 1,144 126,800
2018/07/27 1,160 1,169 1,142 1,166 129,600
2018/07/26 1,163 1,165 1,144 1,151 132,100
2018/07/25 1,180 1,181 1,160 1,164 117,100
2018/07/24 1,171 1,183 1,162 1,164 86,500
2018/07/23 1,181 1,181 1,158 1,159 79,400
2018/07/20 1,181 1,198 1,168 1,177 196,900
2018/07/19 1,155 1,198 1,150 1,168 391,000
2018/07/18 1,153 1,154 1,135 1,143 116,300
2018/07/17 1,111 1,152 1,111 1,148 137,600
2018/07/13 1,130 1,136 1,110 1,111 86,400
2018/07/12 1,130 1,149 1,128 1,129 115,200
2018/07/11 1,148 1,150 1,128 1,128 124,400
2018/07/10 1,135 1,160 1,135 1,144 112,400
2018/07/09 1,158 1,160 1,132 1,132 92,500
2018/07/06 1,140 1,158 1,137 1,144 129,500
2018/07/05 1,142 1,148 1,130 1,140 65,000
2018/07/04 1,144 1,151 1,136 1,140 78,700
2018/07/03 1,142 1,157 1,135 1,151 108,600
2018/07/02 1,154 1,156 1,136 1,137 91,300
2018/06/29 1,152 1,157 1,140 1,154 113,100
2018/06/28 1,153 1,153 1,143 1,147 128,300
2018/06/27 1,137 1,149 1,130 1,149 87,800
2018/06/26 1,140 1,140 1,126 1,134 57,700
2018/06/25 1,117 1,128 1,106 1,124 106,600
2018/06/22 1,116 1,131 1,102 1,120 384,500
2018/06/21 1,133 1,140 1,107 1,109 91,300
2018/06/20 1,126 1,136 1,121 1,130 90,400
2018/06/19 1,142 1,148 1,128 1,134 97,800
2018/06/18 1,164 1,171 1,137 1,143 84,400
2018/06/15 1,145 1,180 1,145 1,164 141,600
2018/06/14 1,129 1,151 1,126 1,142 89,500
2018/06/13 1,130 1,148 1,130 1,134 26,200
2018/06/12 1,141 1,148 1,132 1,136 77,300
2018/06/11 1,109 1,145 1,105 1,135 89,100
2018/06/08 1,095 1,131 1,094 1,103 176,900
2018/06/07 1,120 1,123 1,106 1,119 53,700
2018/06/06 1,122 1,122 1,108 1,118 47,200
2018/06/05 1,113 1,120 1,098 1,119 73,800
2018/06/04 1,125 1,130 1,095 1,103 127,900
2018/06/01 1,099 1,126 1,095 1,122 182,400
2018/05/31 1,105 1,110 1,093 1,106 114,500
2018/05/30 1,094 1,109 1,082 1,109 99,500
2018/05/29 1,106 1,107 1,090 1,098 33,800
2018/05/28 1,106 1,106 1,090 1,101 74,200
2018/05/25 1,110 1,116 1,106 1,108 33,700
2018/05/24 1,116 1,118 1,107 1,117 33,500
2018/05/23 1,117 1,117 1,097 1,113 58,900
2018/05/22 1,120 1,120 1,110 1,116 36,700
2018/05/21 1,111 1,123 1,111 1,122 37,100
2018/05/18 1,122 1,122 1,104 1,111 47,400
2018/05/17 1,130 1,130 1,112 1,125 46,400
2018/05/16 1,126 1,134 1,126 1,130 41,200
2018/05/15 1,106 1,126 1,105 1,124 72,500
2018/05/14 1,093 1,112 1,093 1,107 59,700
2018/05/11 1,081 1,104 1,081 1,094 146,500
2018/05/10 1,060 1,082 1,051 1,069 51,500
2018/05/09 1,071 1,071 1,052 1,059 32,600
2018/05/08 1,071 1,081 1,063 1,064 29,700
2018/05/07 1,075 1,080 1,058 1,072 41,800
2018/05/02 1,078 1,099 1,062 1,095 89,800
2018/05/01 1,071 1,080 1,067 1,078 69,600
2018/04/27 1,073 1,077 1,065 1,073 44,600
2018/04/26 1,063 1,070 1,053 1,065 48,100
2018/04/25 1,055 1,064 1,043 1,059 43,100
2018/04/24 1,069 1,069 1,051 1,056 28,300
2018/04/23 1,070 1,073 1,057 1,069 20,100
2018/04/20 1,060 1,078 1,057 1,071 46,800
2018/04/19 1,062 1,067 1,052 1,065 28,700
2018/04/18 1,053 1,068 1,050 1,061 61,900
2018/04/17 1,060 1,063 1,048 1,049 55,100
2018/04/16 1,051 1,070 1,047 1,069 41,200
2018/04/13 1,063 1,063 1,042 1,050 49,100
2018/04/12 1,073 1,075 1,063 1,063 51,700
2018/04/11 1,065 1,075 1,045 1,069 71,200
2018/04/10 1,059 1,070 1,051 1,063 49,900
2018/04/09 1,050 1,062 1,047 1,054 68,400
2018/04/06 1,044 1,058 1,038 1,050 43,700
2018/04/05 1,045 1,050 1,039 1,043 55,000
2018/04/04 1,038 1,041 1,027 1,041 48,100
2018/04/03 1,025 1,041 1,014 1,032 47,600
2018/04/02 1,045 1,045 1,028 1,030 19,900
2018/03/30 1,059 1,059 1,039 1,047 28,300
2018/03/29 1,060 1,071 1,043 1,050 54,200
2018/03/28 1,039 1,060 1,030 1,059 37,100
2018/03/27 1,035 1,045 1,028 1,044 56,100
2018/03/26 1,025 1,032 1,012 1,029 49,100
2018/03/23 1,032 1,032 1,017 1,023 82,900
2018/03/22 1,020 1,042 1,018 1,042 41,300
2018/03/20 1,021 1,021 1,011 1,020 39,000
2018/03/19 1,026 1,030 1,013 1,025 35,400
2018/03/16 1,030 1,033 1,021 1,030 56,400
2018/03/15 1,044 1,044 1,024 1,029 26,900
2018/03/14 1,021 1,041 1,021 1,040 31,300
2018/03/13 1,026 1,044 1,026 1,042 58,100
2018/03/12 1,035 1,035 1,016 1,031 33,300
2018/03/09 1,032 1,035 1,012 1,019 77,000
2018/03/08 1,038 1,041 1,024 1,032 26,500
2018/03/07 1,026 1,050 1,026 1,041 39,600
2018/03/06 1,030 1,040 1,030 1,037 57,400
2018/03/05 1,011 1,031 1,011 1,030 59,300
2018/03/02 1,000 1,021 994 1,018 75,100
2018/03/01 1,026 1,026 1,007 1,010 41,500
2018/02/28 1,035 1,037 1,030 1,032 74,200
2018/02/27 1,026 1,040 1,025 1,033 58,200
2018/02/26 1,024 1,032 1,024 1,028 30,600
2018/02/23 1,021 1,030 1,020 1,024 35,200
2018/02/22 1,023 1,033 1,018 1,027 31,600
2018/02/21 1,023 1,032 1,018 1,030 63,500
2018/02/20 1,020 1,028 1,015 1,022 40,100
2018/02/19 1,019 1,024 1,015 1,022 51,300
2018/02/16 992 1,010 992 1,004 39,300
2018/02/15 994 995 984 985 34,500
2018/02/14 992 1,001 990 994 34,600
2018/02/13 1,009 1,011 988 990 73,000
2018/02/09 988 1,016 988 1,011 138,600
2018/02/08 983 1,016 983 1,005 74,800
2018/02/07 981 1,013 981 983 102,600
2018/02/06 984 996 971 981 101,100
2018/02/05 990 1,012 989 1,004 66,500
2018/02/02 984 1,007 984 1,002 52,200
2018/02/01 961 995 961 991 38,400
2018/01/31 978 983 967 968 47,700
2018/01/30 1,000 1,000 975 978 74,900
2018/01/29 1,007 1,007 994 997 19,400
2018/01/26 997 1,007 996 997 23,100
2018/01/25 1,007 1,011 991 991 35,900
2018/01/24 984 1,013 984 1,013 43,700
2018/01/23 992 995 983 985 59,400
2018/01/22 996 998 981 990 76,500
2018/01/19 1,002 1,008 997 1,001 44,500
2018/01/18 1,017 1,020 1,001 1,001 74,300
2018/01/17 1,020 1,020 1,012 1,017 35,600
2018/01/16 1,035 1,038 1,021 1,022 26,800
2018/01/15 1,018 1,036 1,018 1,033 46,900
2018/01/12 1,021 1,027 1,012 1,016 49,300
2018/01/11 1,025 1,027 1,019 1,026 28,800
2018/01/10 1,029 1,031 1,023 1,023 24,700
2018/01/09 1,023 1,030 1,013 1,029 50,700
2018/01/05 1,045 1,045 1,021 1,028 100,400
2018/01/04 1,041 1,050 1,033 1,047 75,700

このページの先頭へ