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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,200 | 1,221 | 1,196 | 1,211 | 98,600 |
| 2025/06/12 | 1,230 | 1,234 | 1,215 | 1,218 | 51,700 |
| 2025/06/11 | 1,229 | 1,237 | 1,224 | 1,230 | 52,300 |
| 2025/06/10 | 1,245 | 1,254 | 1,221 | 1,221 | 55,400 |
| 2025/06/09 | 1,232 | 1,258 | 1,229 | 1,249 | 127,500 |
| 2025/06/06 | 1,226 | 1,229 | 1,216 | 1,219 | 48,500 |
| 2025/06/05 | 1,230 | 1,235 | 1,225 | 1,227 | 43,200 |
| 2025/06/04 | 1,236 | 1,244 | 1,228 | 1,237 | 40,300 |
| 2025/06/03 | 1,256 | 1,256 | 1,237 | 1,237 | 58,800 |
| 2025/06/02 | 1,260 | 1,272 | 1,257 | 1,263 | 59,600 |
| 2025/05/30 | 1,228 | 1,267 | 1,225 | 1,261 | 78,900 |
| 2025/05/29 | 1,236 | 1,245 | 1,231 | 1,235 | 57,500 |
| 2025/05/28 | 1,240 | 1,247 | 1,234 | 1,235 | 41,400 |
| 2025/05/27 | 1,254 | 1,254 | 1,234 | 1,240 | 33,500 |
| 2025/05/26 | 1,238 | 1,255 | 1,237 | 1,247 | 42,200 |
| 2025/05/23 | 1,226 | 1,259 | 1,226 | 1,242 | 57,600 |
| 2025/05/22 | 1,230 | 1,239 | 1,215 | 1,221 | 45,800 |
| 2025/05/21 | 1,233 | 1,253 | 1,233 | 1,238 | 39,100 |
| 2025/05/20 | 1,253 | 1,254 | 1,232 | 1,232 | 51,000 |
| 2025/05/19 | 1,250 | 1,255 | 1,236 | 1,244 | 75,100 |
| 2025/05/16 | 1,259 | 1,272 | 1,235 | 1,259 | 60,400 |
| 2025/05/15 | 1,268 | 1,285 | 1,244 | 1,259 | 131,100 |
| 2025/05/14 | 1,360 | 1,374 | 1,240 | 1,278 | 236,200 |
| 2025/05/13 | 1,340 | 1,365 | 1,337 | 1,360 | 79,900 |
| 2025/05/12 | 1,347 | 1,360 | 1,305 | 1,325 | 74,900 |
| 2025/05/09 | 1,340 | 1,396 | 1,332 | 1,348 | 185,900 |
| 2025/05/08 | 1,335 | 1,356 | 1,300 | 1,348 | 125,600 |
| 2025/05/07 | 1,306 | 1,347 | 1,296 | 1,337 | 147,900 |
| 2025/05/02 | 1,302 | 1,326 | 1,288 | 1,324 | 100,100 |
| 2025/05/01 | 1,307 | 1,325 | 1,302 | 1,307 | 44,300 |
| 2025/04/30 | 1,320 | 1,323 | 1,300 | 1,312 | 60,900 |
| 2025/04/28 | 1,330 | 1,339 | 1,307 | 1,325 | 39,000 |
| 2025/04/25 | 1,333 | 1,346 | 1,322 | 1,342 | 51,100 |
| 2025/04/24 | 1,366 | 1,378 | 1,322 | 1,332 | 93,600 |
| 2025/04/23 | 1,362 | 1,384 | 1,346 | 1,359 | 80,200 |
| 2025/04/22 | 1,343 | 1,395 | 1,339 | 1,362 | 214,400 |
| 2025/04/21 | 1,347 | 1,383 | 1,332 | 1,350 | 135,500 |
| 2025/04/18 | 1,297 | 1,322 | 1,284 | 1,317 | 85,500 |
| 2025/04/17 | 1,268 | 1,333 | 1,248 | 1,301 | 245,300 |
| 2025/04/16 | 1,262 | 1,296 | 1,262 | 1,284 | 25,100 |
| 2025/04/15 | 1,269 | 1,293 | 1,269 | 1,276 | 23,900 |
| 2025/04/14 | 1,237 | 1,274 | 1,232 | 1,265 | 41,400 |
| 2025/04/11 | 1,197 | 1,245 | 1,164 | 1,241 | 71,600 |
| 2025/04/10 | 1,207 | 1,215 | 1,177 | 1,209 | 64,100 |
| 2025/04/09 | 1,135 | 1,144 | 1,117 | 1,124 | 49,700 |
| 2025/04/08 | 1,146 | 1,170 | 1,144 | 1,165 | 63,000 |
| 2025/04/07 | 1,144 | 1,158 | 1,102 | 1,104 | 53,100 |
| 2025/04/04 | 1,252 | 1,252 | 1,179 | 1,203 | 89,300 |
| 2025/04/03 | 1,260 | 1,269 | 1,244 | 1,264 | 90,200 |
| 2025/04/02 | 1,293 | 1,294 | 1,269 | 1,277 | 35,400 |
| 2025/04/01 | 1,277 | 1,308 | 1,268 | 1,284 | 77,200 |
| 2025/03/31 | 1,243 | 1,274 | 1,243 | 1,258 | 67,100 |
| 2025/03/28 | 1,271 | 1,281 | 1,252 | 1,267 | 59,500 |
| 2025/03/27 | 1,264 | 1,299 | 1,255 | 1,296 | 112,200 |
| 2025/03/26 | 1,260 | 1,327 | 1,256 | 1,284 | 176,500 |
| 2025/03/25 | 1,251 | 1,251 | 1,223 | 1,239 | 65,400 |
| 2025/03/24 | 1,226 | 1,246 | 1,224 | 1,242 | 46,200 |
| 2025/03/21 | 1,220 | 1,234 | 1,220 | 1,224 | 67,200 |
| 2025/03/19 | 1,209 | 1,236 | 1,209 | 1,228 | 43,600 |
| 2025/03/18 | 1,197 | 1,210 | 1,197 | 1,208 | 49,700 |
| 2025/03/17 | 1,190 | 1,198 | 1,181 | 1,188 | 37,900 |
| 2025/03/14 | 1,176 | 1,192 | 1,176 | 1,180 | 61,100 |
| 2025/03/13 | 1,159 | 1,183 | 1,151 | 1,183 | 55,600 |
| 2025/03/12 | 1,167 | 1,174 | 1,151 | 1,168 | 76,800 |
| 2025/03/11 | 1,235 | 1,242 | 1,190 | 1,190 | 138,200 |
| 2025/03/10 | 1,267 | 1,267 | 1,244 | 1,246 | 54,400 |
| 2025/03/07 | 1,225 | 1,260 | 1,225 | 1,249 | 73,600 |
| 2025/03/06 | 1,229 | 1,240 | 1,225 | 1,238 | 52,500 |
| 2025/03/05 | 1,200 | 1,224 | 1,200 | 1,221 | 56,800 |
| 2025/03/04 | 1,200 | 1,207 | 1,196 | 1,199 | 40,500 |
| 2025/03/03 | 1,191 | 1,201 | 1,184 | 1,196 | 40,200 |
| 2025/02/28 | 1,173 | 1,189 | 1,169 | 1,172 | 66,500 |
| 2025/02/27 | 1,166 | 1,183 | 1,162 | 1,183 | 33,400 |
| 2025/02/26 | 1,168 | 1,197 | 1,168 | 1,176 | 128,000 |
| 2025/02/25 | 1,135 | 1,150 | 1,125 | 1,141 | 64,300 |
| 2025/02/21 | 1,159 | 1,159 | 1,130 | 1,136 | 57,400 |
| 2025/02/20 | 1,163 | 1,166 | 1,104 | 1,152 | 100,100 |
| 2025/02/19 | 1,193 | 1,201 | 1,173 | 1,176 | 33,500 |
| 2025/02/18 | 1,203 | 1,204 | 1,193 | 1,203 | 17,100 |
| 2025/02/17 | 1,204 | 1,204 | 1,190 | 1,203 | 36,200 |
| 2025/02/14 | 1,191 | 1,194 | 1,182 | 1,185 | 33,600 |
| 2025/02/13 | 1,157 | 1,182 | 1,154 | 1,182 | 56,000 |
| 2025/02/12 | 1,167 | 1,194 | 1,144 | 1,156 | 80,000 |
| 2025/02/10 | 1,164 | 1,172 | 1,148 | 1,161 | 50,000 |
| 2025/02/07 | 1,156 | 1,170 | 1,156 | 1,162 | 34,700 |
| 2025/02/06 | 1,152 | 1,172 | 1,148 | 1,162 | 33,100 |
| 2025/02/05 | 1,160 | 1,167 | 1,143 | 1,147 | 53,500 |
| 2025/02/04 | 1,175 | 1,178 | 1,159 | 1,162 | 55,800 |
| 2025/02/03 | 1,185 | 1,191 | 1,158 | 1,160 | 49,400 |
| 2025/01/31 | 1,192 | 1,192 | 1,181 | 1,186 | 31,100 |
| 2025/01/30 | 1,172 | 1,192 | 1,168 | 1,192 | 27,500 |
| 2025/01/29 | 1,200 | 1,200 | 1,177 | 1,180 | 44,600 |
| 2025/01/28 | 1,200 | 1,211 | 1,198 | 1,203 | 26,000 |
| 2025/01/27 | 1,224 | 1,224 | 1,194 | 1,205 | 36,700 |
| 2025/01/24 | 1,224 | 1,224 | 1,189 | 1,194 | 69,500 |
| 2025/01/23 | 1,192 | 1,197 | 1,186 | 1,194 | 53,500 |
| 2025/01/22 | 1,195 | 1,211 | 1,192 | 1,192 | 61,400 |
| 2025/01/21 | 1,199 | 1,199 | 1,190 | 1,193 | 25,100 |
| 2025/01/20 | 1,191 | 1,205 | 1,190 | 1,196 | 39,700 |
| 2025/01/17 | 1,196 | 1,209 | 1,190 | 1,193 | 42,900 |
| 2025/01/16 | 1,216 | 1,219 | 1,196 | 1,203 | 46,300 |
| 2025/01/15 | 1,213 | 1,226 | 1,200 | 1,209 | 34,600 |
| 2025/01/14 | 1,210 | 1,228 | 1,210 | 1,221 | 47,400 |
| 2025/01/10 | 1,239 | 1,246 | 1,216 | 1,220 | 40,600 |
| 2025/01/09 | 1,240 | 1,253 | 1,238 | 1,239 | 47,500 |
| 2025/01/08 | 1,258 | 1,259 | 1,238 | 1,249 | 69,000 |
| 2025/01/07 | 1,275 | 1,275 | 1,247 | 1,250 | 52,800 |
| 2025/01/06 | 1,251 | 1,259 | 1,238 | 1,245 | 54,100 |
| 2024/12/30 | 1,230 | 1,256 | 1,230 | 1,251 | 44,500 |
| 2024/12/27 | 1,199 | 1,241 | 1,195 | 1,240 | 93,600 |
| 2024/12/26 | 1,197 | 1,207 | 1,181 | 1,207 | 51,400 |
| 2024/12/25 | 1,211 | 1,215 | 1,178 | 1,197 | 135,000 |
| 2024/12/24 | 1,153 | 1,181 | 1,152 | 1,181 | 57,800 |
| 2024/12/23 | 1,145 | 1,152 | 1,133 | 1,144 | 54,500 |
| 2024/12/20 | 1,111 | 1,144 | 1,108 | 1,144 | 209,000 |
| 2024/12/19 | 1,109 | 1,119 | 1,093 | 1,113 | 64,300 |
| 2024/12/18 | 1,131 | 1,138 | 1,113 | 1,116 | 47,900 |
| 2024/12/17 | 1,146 | 1,146 | 1,129 | 1,131 | 27,500 |
| 2024/12/16 | 1,142 | 1,152 | 1,133 | 1,146 | 30,000 |
| 2024/12/13 | 1,154 | 1,165 | 1,127 | 1,140 | 100,300 |
| 2024/12/12 | 1,181 | 1,183 | 1,168 | 1,168 | 63,500 |
| 2024/12/11 | 1,198 | 1,207 | 1,163 | 1,170 | 68,900 |
| 2024/12/10 | 1,182 | 1,202 | 1,182 | 1,196 | 41,800 |
| 2024/12/09 | 1,170 | 1,187 | 1,170 | 1,182 | 61,400 |
| 2024/12/06 | 1,192 | 1,196 | 1,164 | 1,183 | 74,000 |
| 2024/12/05 | 1,240 | 1,251 | 1,184 | 1,187 | 109,700 |
| 2024/12/04 | 1,228 | 1,246 | 1,226 | 1,240 | 135,100 |
| 2024/12/03 | 1,231 | 1,253 | 1,224 | 1,240 | 150,000 |
| 2024/12/02 | 1,191 | 1,237 | 1,191 | 1,233 | 64,500 |
| 2024/11/29 | 1,210 | 1,216 | 1,186 | 1,187 | 74,800 |
| 2024/11/28 | 1,187 | 1,214 | 1,187 | 1,210 | 65,100 |
| 2024/11/27 | 1,180 | 1,198 | 1,180 | 1,190 | 96,700 |
| 2024/11/26 | 1,180 | 1,192 | 1,180 | 1,191 | 42,900 |
| 2024/11/25 | 1,199 | 1,206 | 1,182 | 1,186 | 105,400 |
| 2024/11/22 | 1,176 | 1,186 | 1,173 | 1,181 | 123,200 |
| 2024/11/21 | 1,152 | 1,180 | 1,152 | 1,176 | 38,300 |
| 2024/11/20 | 1,167 | 1,174 | 1,154 | 1,154 | 76,800 |
| 2024/11/19 | 1,161 | 1,185 | 1,161 | 1,172 | 49,000 |
| 2024/11/18 | 1,154 | 1,171 | 1,154 | 1,156 | 67,000 |
| 2024/11/15 | 1,159 | 1,185 | 1,148 | 1,181 | 76,800 |
| 2024/11/14 | 1,132 | 1,155 | 1,132 | 1,149 | 114,000 |
| 2024/11/13 | 1,128 | 1,145 | 1,126 | 1,132 | 113,800 |
| 2024/11/12 | 1,133 | 1,145 | 1,130 | 1,139 | 84,200 |
| 2024/11/11 | 1,136 | 1,150 | 1,125 | 1,133 | 52,600 |
| 2024/11/08 | 1,169 | 1,169 | 1,134 | 1,136 | 89,500 |
| 2024/11/07 | 1,173 | 1,194 | 1,121 | 1,169 | 228,200 |
| 2024/11/06 | 1,174 | 1,199 | 1,172 | 1,173 | 71,700 |
| 2024/11/05 | 1,222 | 1,222 | 1,163 | 1,170 | 114,400 |
| 2024/11/01 | 1,256 | 1,272 | 1,234 | 1,245 | 88,800 |
| 2024/10/31 | 1,274 | 1,286 | 1,259 | 1,283 | 76,800 |
| 2024/10/30 | 1,280 | 1,295 | 1,272 | 1,281 | 308,200 |
| 2024/10/29 | 1,277 | 1,277 | 1,264 | 1,277 | 39,400 |
| 2024/10/28 | 1,279 | 1,293 | 1,262 | 1,277 | 27,800 |
| 2024/10/25 | 1,293 | 1,299 | 1,268 | 1,279 | 56,400 |
| 2024/10/24 | 1,275 | 1,286 | 1,266 | 1,282 | 53,100 |
| 2024/10/23 | 1,284 | 1,296 | 1,274 | 1,275 | 50,000 |
| 2024/10/22 | 1,314 | 1,315 | 1,285 | 1,286 | 47,400 |
| 2024/10/21 | 1,313 | 1,313 | 1,302 | 1,313 | 33,100 |
| 2024/10/18 | 1,326 | 1,333 | 1,314 | 1,319 | 44,300 |
| 2024/10/17 | 1,346 | 1,346 | 1,320 | 1,326 | 49,500 |
| 2024/10/16 | 1,357 | 1,384 | 1,348 | 1,349 | 47,300 |
| 2024/10/15 | 1,367 | 1,372 | 1,359 | 1,366 | 48,800 |
| 2024/10/11 | 1,356 | 1,362 | 1,304 | 1,354 | 89,900 |
| 2024/10/10 | 1,356 | 1,366 | 1,320 | 1,355 | 67,500 |
| 2024/10/09 | 1,361 | 1,388 | 1,345 | 1,355 | 77,100 |
| 2024/10/08 | 1,322 | 1,353 | 1,292 | 1,353 | 165,700 |
| 2024/10/07 | 1,323 | 1,346 | 1,318 | 1,338 | 59,500 |
| 2024/10/04 | 1,282 | 1,319 | 1,281 | 1,319 | 69,800 |
| 2024/10/03 | 1,265 | 1,285 | 1,255 | 1,285 | 51,400 |
| 2024/10/02 | 1,221 | 1,250 | 1,221 | 1,245 | 53,800 |
| 2024/10/01 | 1,204 | 1,227 | 1,203 | 1,221 | 35,800 |
| 2024/09/30 | 1,201 | 1,219 | 1,182 | 1,199 | 53,000 |
| 2024/09/27 | 1,217 | 1,234 | 1,211 | 1,225 | 68,000 |
| 2024/09/26 | 1,222 | 1,243 | 1,217 | 1,238 | 78,300 |
| 2024/09/25 | 1,225 | 1,225 | 1,207 | 1,216 | 43,600 |
| 2024/09/24 | 1,224 | 1,225 | 1,214 | 1,216 | 53,200 |
| 2024/09/20 | 1,203 | 1,227 | 1,203 | 1,220 | 73,500 |
| 2024/09/19 | 1,214 | 1,225 | 1,201 | 1,208 | 41,200 |
| 2024/09/18 | 1,203 | 1,213 | 1,189 | 1,205 | 43,200 |
| 2024/09/17 | 1,210 | 1,210 | 1,175 | 1,203 | 55,700 |
| 2024/09/13 | 1,213 | 1,215 | 1,189 | 1,196 | 59,000 |
| 2024/09/12 | 1,215 | 1,224 | 1,204 | 1,213 | 41,100 |
| 2024/09/11 | 1,223 | 1,223 | 1,190 | 1,197 | 53,800 |
| 2024/09/10 | 1,230 | 1,241 | 1,226 | 1,229 | 29,000 |
| 2024/09/09 | 1,215 | 1,237 | 1,205 | 1,230 | 42,400 |
| 2024/09/06 | 1,261 | 1,261 | 1,231 | 1,238 | 40,100 |
| 2024/09/05 | 1,235 | 1,251 | 1,229 | 1,247 | 52,100 |
| 2024/09/04 | 1,237 | 1,257 | 1,234 | 1,240 | 43,100 |
| 2024/09/03 | 1,250 | 1,263 | 1,244 | 1,263 | 35,500 |
| 2024/09/02 | 1,250 | 1,253 | 1,230 | 1,249 | 42,900 |
| 2024/08/30 | 1,272 | 1,272 | 1,249 | 1,250 | 50,300 |
| 2024/08/29 | 1,268 | 1,270 | 1,258 | 1,268 | 40,100 |
| 2024/08/28 | 1,256 | 1,272 | 1,245 | 1,268 | 36,500 |
| 2024/08/27 | 1,251 | 1,271 | 1,245 | 1,271 | 44,700 |
| 2024/08/26 | 1,279 | 1,280 | 1,239 | 1,253 | 61,600 |
| 2024/08/23 | 1,281 | 1,285 | 1,269 | 1,282 | 88,700 |
| 2024/08/22 | 1,285 | 1,290 | 1,244 | 1,281 | 52,600 |
| 2024/08/21 | 1,276 | 1,289 | 1,273 | 1,282 | 44,200 |
| 2024/08/20 | 1,260 | 1,302 | 1,260 | 1,297 | 43,700 |
| 2024/08/19 | 1,287 | 1,297 | 1,268 | 1,278 | 56,300 |