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

ＶＴホールディングス(7593)の株価時系列情報

ＶＴホールディングス(7593)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
2019/12/30 480 494 478 486 140,200
2019/12/27 476 485 473 481 139,300
2019/12/26 467 473 464 473 185,600
2019/12/25 476 476 463 470 160,800
2019/12/24 475 476 470 472 80,600
2019/12/23 475 478 470 474 116,000
2019/12/20 483 485 470 470 162,600
2019/12/19 489 489 483 485 112,800
2019/12/18 489 489 480 485 83,000
2019/12/17 492 492 487 490 105,200
2019/12/16 492 493 486 486 73,500
2019/12/13 490 494 488 489 162,300
2019/12/12 487 487 478 481 84,000
2019/12/11 486 487 482 484 66,100
2019/12/10 485 489 484 486 71,400
2019/12/09 480 486 477 485 74,300
2019/12/06 477 479 474 476 76,100
2019/12/05 475 478 474 477 66,700
2019/12/04 469 475 468 474 75,500
2019/12/03 467 476 465 470 120,800
2019/12/02 472 475 470 473 85,100
2019/11/29 473 475 471 474 71,500
2019/11/28 479 480 470 473 69,400
2019/11/27 478 481 477 479 74,800
2019/11/26 481 481 473 476 101,700
2019/11/25 481 482 477 480 57,400
2019/11/22 482 482 475 476 76,200
2019/11/21 477 482 469 482 103,500
2019/11/20 477 479 475 478 51,400
2019/11/19 485 485 477 480 72,100
2019/11/18 475 483 475 481 69,900
2019/11/15 477 482 473 475 147,900
2019/11/14 484 484 472 476 130,300
2019/11/13 496 499 490 492 97,000
2019/11/12 494 500 491 500 135,300
2019/11/11 493 496 489 490 75,500
2019/11/08 495 495 487 491 104,500
2019/11/07 492 492 485 489 101,100
2019/11/06 501 501 489 490 151,200
2019/11/05 490 497 489 497 144,700
2019/11/01 482 489 480 488 92,700
2019/10/31 482 487 478 486 178,500
2019/10/30 472 484 469 484 380,800
2019/10/29 465 471 465 468 133,100
2019/10/28 458 463 455 463 100,700
2019/10/25 464 464 459 460 147,200
2019/10/24 468 468 463 465 115,100
2019/10/23 467 469 463 467 138,000
2019/10/21 465 468 464 467 70,500
2019/10/18 467 475 463 467 204,500
2019/10/17 465 468 463 465 240,200
2019/10/16 461 461 455 460 154,800
2019/10/15 455 459 452 456 276,300
2019/10/11 448 450 445 448 102,300
2019/10/10 450 450 443 448 134,300
2019/10/09 450 452 448 450 157,400
2019/10/08 441 452 438 450 214,500
2019/10/07 435 438 433 437 169,700
2019/10/04 433 435 430 435 128,200
2019/10/03 440 443 435 437 135,000
2019/10/02 442 451 442 450 175,900
2019/10/01 444 452 443 449 118,700
2019/09/30 440 445 439 444 159,400
2019/09/27 450 452 442 444 144,600
2019/09/26 463 463 457 460 220,600
2019/09/25 461 462 458 459 122,700
2019/09/24 465 470 463 465 184,800
2019/09/20 462 462 457 460 157,400
2019/09/19 453 461 453 459 228,200
2019/09/18 461 461 449 451 169,900
2019/09/17 467 468 462 465 174,500
2019/09/13 465 469 462 466 294,100
2019/09/12 458 463 454 459 192,000
2019/09/11 456 462 455 457 318,700
2019/09/10 449 455 449 455 131,900
2019/09/09 448 450 444 450 108,300
2019/09/06 448 451 444 447 135,300
2019/09/05 450 455 447 447 181,900
2019/09/04 444 448 442 445 185,700
2019/09/03 443 448 440 445 189,600
2019/09/02 446 448 440 443 226,200
2019/08/30 438 451 438 450 179,600
2019/08/29 429 434 426 434 171,100
2019/08/28 433 434 427 431 137,900
2019/08/27 437 439 431 434 125,800
2019/08/26 441 443 433 435 212,100
2019/08/23 455 457 448 449 110,500
2019/08/22 454 459 454 456 127,900
2019/08/21 452 459 452 454 119,100
2019/08/20 453 460 452 457 107,400
2019/08/19 456 457 451 454 142,000
2019/08/16 454 457 452 454 242,400
2019/08/15 449 458 447 455 448,800
2019/08/14 427 454 426 453 620,600
2019/08/13 413 420 412 420 308,100
2019/08/09 408 411 407 409 191,400
2019/08/08 406 408 401 404 233,100
2019/08/07 404 409 401 408 295,700
2019/08/06 397 408 395 406 324,100
2019/08/05 413 416 402 407 312,300
2019/08/02 419 422 414 418 351,600
2019/08/01 426 428 422 425 227,800
2019/07/31 426 430 425 429 199,600
2019/07/30 421 429 420 429 258,300
2019/07/29 415 419 415 419 197,500
2019/07/26 423 425 414 415 259,000
2019/07/25 428 428 418 425 315,200
2019/07/24 439 439 426 427 386,400
2019/07/23 438 440 436 439 191,100
2019/07/22 436 440 434 437 352,500
2019/07/19 429 435 427 435 362,500
2019/07/18 431 433 426 427 421,700
2019/07/17 429 437 428 432 547,200
2019/07/16 425 431 425 428 355,600
2019/07/12 423 426 421 424 334,700
2019/07/11 417 423 417 421 266,000
2019/07/10 415 416 411 415 237,600
2019/07/09 419 420 413 416 202,700
2019/07/08 427 427 419 419 254,900
2019/07/05 429 433 427 428 267,400
2019/07/04 426 429 426 428 201,700
2019/07/03 426 431 424 429 363,200
2019/07/02 435 436 423 429 558,500
2019/07/01 425 427 421 427 265,500
2019/06/28 419 421 416 420 341,600
2019/06/27 418 421 416 420 254,100
2019/06/26 415 420 415 416 196,500
2019/06/25 420 422 417 420 268,500
2019/06/24 424 425 421 424 192,800
2019/06/21 435 436 417 419 789,800
2019/06/20 442 443 435 435 178,200
2019/06/19 440 444 438 442 235,300
2019/06/18 441 444 435 438 277,100
2019/06/17 444 446 441 443 188,800
2019/06/14 450 450 444 447 229,200
2019/06/13 453 456 447 450 248,800
2019/06/12 456 459 453 457 264,200
2019/06/11 458 460 451 458 271,400
2019/06/10 453 463 452 461 492,900
2019/06/07 439 454 439 450 600,100
2019/06/06 433 441 425 436 650,200
2019/06/05 449 457 444 457 312,600
2019/06/04 430 442 430 441 352,200
2019/06/03 439 441 432 433 292,500
2019/05/31 451 457 450 453 515,900
2019/05/30 447 453 446 451 438,100
2019/05/29 448 457 445 451 351,400
2019/05/28 443 455 435 454 512,100
2019/05/27 443 444 437 443 288,300
2019/05/24 438 444 433 442 331,300
2019/05/23 432 444 431 441 308,100
2019/05/22 437 438 432 434 168,400
2019/05/21 428 438 428 433 225,100
2019/05/20 426 437 426 432 306,200
2019/05/17 429 437 426 427 345,600
2019/05/16 425 427 420 424 212,600
2019/05/15 413 428 413 428 373,300
2019/05/14 414 423 412 419 596,700
2019/05/13 421 433 421 426 212,700
2019/05/10 443 444 431 434 350,800
2019/05/09 446 455 446 448 455,200
2019/05/08 440 453 440 451 407,800
2019/05/07 459 469 451 453 458,700
2019/04/26 459 460 444 448 423,200
2019/04/25 462 467 457 462 1,263,500
2019/04/24 469 469 459 461 385,300
2019/04/23 457 470 457 466 382,300
2019/04/22 453 462 453 461 276,100
2019/04/19 455 462 451 457 290,600
2019/04/18 458 460 445 448 255,300
2019/04/17 449 457 449 454 194,500
2019/04/16 449 453 448 448 191,300
2019/04/15 448 454 447 452 213,200
2019/04/12 445 448 443 444 205,300
2019/04/11 444 447 438 444 194,500
2019/04/10 439 447 438 445 356,600
2019/04/09 443 446 440 444 314,700
2019/04/08 446 447 439 445 389,900
2019/04/05 447 447 438 444 238,400
2019/04/04 435 445 434 441 360,500
2019/04/03 428 433 425 433 152,200
2019/04/02 427 431 424 429 258,900
2019/04/01 424 431 423 427 267,000
2019/03/29 419 423 416 417 272,700
2019/03/28 419 420 411 415 310,100
2019/03/27 424 424 416 422 620,900
2019/03/26 430 436 428 433 847,900
2019/03/25 434 434 425 426 501,800
2019/03/22 439 440 431 440 365,400
2019/03/20 434 441 434 438 382,600
2019/03/19 424 444 421 430 810,600
2019/03/18 413 419 411 418 290,500
2019/03/15 411 412 409 409 233,700
2019/03/14 409 411 404 408 196,800
2019/03/13 406 409 401 406 188,600
2019/03/12 403 409 402 408 276,800
2019/03/11 402 405 399 399 234,000
2019/03/08 402 404 398 399 313,100
2019/03/07 411 413 405 406 298,900
2019/03/06 420 420 414 414 256,900
2019/03/05 420 423 418 421 227,400
2019/03/04 424 425 420 424 210,600
2019/03/01 417 422 414 418 288,400
2019/02/28 409 419 404 418 420,300
2019/02/27 406 411 397 409 834,200
2019/02/26 414 415 405 410 548,800
2019/02/25 416 417 410 415 255,100
2019/02/22 411 413 406 412 279,200
2019/02/21 423 424 416 418 226,300
2019/02/20 421 424 420 421 236,400
2019/02/19 422 423 414 421 238,700
2019/02/18 419 422 417 422 210,800
2019/02/15 412 416 408 413 201,800
2019/02/14 423 429 420 420 198,500
2019/02/13 408 424 404 424 375,300
2019/02/12 403 411 403 410 251,700
2019/02/08 404 409 401 403 210,500
2019/02/07 425 425 412 415 207,600
2019/02/06 433 434 427 429 191,900
2019/02/05 432 435 427 434 173,300
2019/02/04 431 437 429 436 188,400
2019/02/01 424 429 417 428 244,200
2019/01/31 421 433 417 428 358,800
2019/01/30 422 422 413 413 236,400
2019/01/29 425 428 420 423 302,600
2019/01/28 430 430 423 425 98,000
2019/01/25 430 433 428 430 142,700
2019/01/24 427 431 424 431 110,900
2019/01/23 424 429 421 426 168,400
2019/01/22 433 434 426 426 98,500
2019/01/21 429 431 424 429 150,000
2019/01/18 421 424 418 422 174,800
2019/01/17 416 419 414 417 113,400
2019/01/16 415 420 413 416 132,200
2019/01/15 404 417 404 415 200,300
2019/01/11 406 417 406 411 292,200
2019/01/10 411 415 408 414 137,400
2019/01/09 418 419 414 415 132,300
2019/01/08 415 418 412 413 168,100
2019/01/07 414 419 407 412 339,100
2019/01/04 405 408 393 406 239,100

このページの先頭へ