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
2026/06/15 1,555 1,565 1,551 1,555 51,200
2026/06/12 1,559 1,568 1,540 1,554 79,200
2026/06/11 1,580 1,580 1,535 1,558 63,200
2026/06/10 1,550 1,580 1,547 1,571 80,500
2026/06/09 1,542 1,568 1,526 1,541 67,200
2026/06/08 1,555 1,571 1,530 1,542 83,200
2026/06/05 1,538 1,550 1,523 1,544 67,600
2026/06/04 1,536 1,538 1,519 1,538 88,900
2026/06/03 1,536 1,538 1,510 1,538 138,500
2026/06/02 1,556 1,560 1,525 1,543 95,200
2026/06/01 1,631 1,639 1,574 1,580 108,300
2026/05/29 1,593 1,649 1,593 1,640 136,800
2026/05/28 1,629 1,630 1,586 1,593 91,400
2026/05/27 1,545 1,606 1,528 1,602 162,200
2026/05/26 1,538 1,573 1,520 1,561 103,200
2026/05/25 1,552 1,567 1,530 1,538 100,700
2026/05/22 1,551 1,561 1,508 1,561 126,200
2026/05/21 1,563 1,595 1,533 1,544 107,500
2026/05/20 1,539 1,566 1,533 1,551 177,800
2026/05/19 1,497 1,552 1,497 1,546 168,700
2026/05/18 1,441 1,489 1,439 1,477 197,800
2026/05/15 1,422 1,456 1,411 1,441 117,900
2026/05/14 1,376 1,468 1,350 1,403 178,200
2026/05/13 1,373 1,386 1,370 1,376 81,400
2026/05/12 1,398 1,410 1,365 1,376 185,900
2026/05/11 1,393 1,421 1,393 1,405 75,900
2026/05/08 1,415 1,421 1,393 1,399 69,700
2026/05/07 1,400 1,436 1,388 1,426 115,500
2026/05/01 1,401 1,401 1,385 1,397 58,400
2026/04/30 1,390 1,404 1,383 1,400 81,200
2026/04/28 1,405 1,406 1,394 1,405 65,700
2026/04/27 1,403 1,419 1,394 1,402 88,900
2026/04/24 1,434 1,438 1,406 1,420 82,500
2026/04/23 1,428 1,428 1,399 1,417 107,700
2026/04/22 1,496 1,499 1,432 1,432 124,900
2026/04/21 1,505 1,510 1,499 1,504 59,600
2026/04/20 1,503 1,507 1,497 1,500 76,500
2026/04/17 1,505 1,520 1,500 1,504 61,000
2026/04/16 1,522 1,522 1,494 1,500 52,700
2026/04/15 1,504 1,512 1,491 1,508 66,100
2026/04/14 1,501 1,503 1,492 1,500 67,900
2026/04/13 1,512 1,519 1,498 1,502 65,500
2026/04/10 1,504 1,506 1,480 1,505 168,400
2026/04/09 1,515 1,524 1,499 1,501 106,500
2026/04/08 1,528 1,529 1,508 1,515 86,700
2026/04/07 1,488 1,521 1,488 1,520 128,500
2026/04/06 1,478 1,487 1,472 1,487 70,500
2026/04/03 1,484 1,487 1,465 1,467 47,800
2026/03/27 1,480 1,493 1,477 1,490 168,900
2026/03/26 1,493 1,496 1,471 1,480 106,800
2026/03/25 1,480 1,496 1,476 1,496 159,800
2026/03/24 1,442 1,462 1,437 1,462 167,100
2026/03/23 1,426 1,426 1,394 1,416 238,700
2026/03/19 1,432 1,448 1,430 1,443 198,100
2026/03/18 1,438 1,446 1,435 1,446 57,800
2026/03/17 1,428 1,435 1,425 1,428 55,300
2026/03/16 1,418 1,427 1,412 1,418 61,800
2026/03/13 1,413 1,434 1,413 1,424 119,600
2026/03/12 1,454 1,454 1,419 1,425 117,600
2026/03/11 1,455 1,472 1,451 1,454 85,800
2026/03/10 1,444 1,452 1,432 1,447 110,800
2026/03/09 1,400 1,433 1,385 1,423 224,400
2026/03/06 1,433 1,435 1,415 1,433 96,700
2026/03/05 1,445 1,461 1,434 1,441 130,500
2026/03/04 1,457 1,459 1,402 1,418 263,600
2026/03/03 1,483 1,503 1,470 1,477 277,900
2026/03/02 1,477 1,493 1,468 1,481 302,700
2026/02/27 1,465 1,490 1,456 1,490 365,600
2026/02/26 1,400 1,410 1,395 1,399 115,500
2026/02/25 1,439 1,439 1,397 1,400 185,000
2026/02/24 1,409 1,436 1,405 1,433 144,800
2026/02/20 1,396 1,405 1,378 1,398 193,000
2026/02/19 1,407 1,410 1,389 1,404 99,900
2026/02/18 1,392 1,415 1,391 1,405 134,400
2026/02/17 1,378 1,381 1,367 1,379 158,400
2026/02/16 1,383 1,384 1,360 1,374 125,600
2026/02/13 1,384 1,384 1,368 1,373 106,200
2026/02/12 1,393 1,396 1,366 1,379 281,200
2026/02/10 1,420 1,439 1,379 1,393 249,800
2026/02/09 1,435 1,435 1,408 1,411 105,900
2026/02/06 1,413 1,421 1,406 1,413 82,900
2026/02/05 1,423 1,424 1,407 1,413 60,600
2026/02/04 1,411 1,413 1,402 1,407 53,900
2026/02/03 1,402 1,415 1,394 1,409 64,400
2026/02/02 1,413 1,416 1,392 1,393 95,700
2026/01/30 1,388 1,404 1,387 1,402 98,700
2026/01/29 1,393 1,397 1,375 1,391 112,100
2026/01/28 1,429 1,432 1,398 1,403 110,100
2026/01/27 1,420 1,433 1,408 1,433 111,300
2026/01/26 1,446 1,449 1,422 1,431 151,400
2026/01/23 1,449 1,460 1,446 1,460 89,800
2026/01/22 1,431 1,450 1,431 1,447 94,400
2026/01/21 1,431 1,431 1,417 1,426 88,500
2026/01/20 1,447 1,448 1,430 1,431 80,400
2026/01/19 1,453 1,456 1,443 1,445 73,500
2026/01/16 1,457 1,458 1,438 1,451 94,400
2026/01/15 1,466 1,473 1,458 1,463 80,400
2026/01/14 1,457 1,469 1,451 1,469 78,000
2026/01/13 1,460 1,460 1,440 1,447 97,400
2026/01/09 1,448 1,457 1,437 1,445 85,400
2026/01/08 1,444 1,453 1,443 1,448 53,800
2026/01/07 1,421 1,451 1,421 1,440 103,800
2026/01/06 1,420 1,434 1,417 1,426 143,600
2026/01/05 1,397 1,411 1,383 1,411 135,800
2025/12/30 1,378 1,384 1,370 1,370 60,900
2025/12/29 1,378 1,388 1,375 1,384 89,800
2025/12/26 1,383 1,385 1,370 1,379 103,200
2025/12/25 1,390 1,391 1,373 1,382 156,000
2025/12/24 1,379 1,381 1,363 1,373 109,500
2025/12/23 1,370 1,388 1,368 1,376 113,400
2025/12/22 1,364 1,380 1,356 1,378 254,200
2025/12/19 1,355 1,364 1,350 1,355 84,300
2025/12/18 1,339 1,363 1,337 1,350 129,800
2025/12/17 1,334 1,342 1,331 1,334 81,600
2025/12/16 1,344 1,344 1,333 1,333 69,900
2025/12/15 1,323 1,340 1,323 1,333 114,600
2025/12/12 1,303 1,319 1,300 1,319 105,300
2025/12/11 1,307 1,307 1,287 1,290 59,500
2025/12/10 1,293 1,307 1,293 1,298 93,600
2025/12/09 1,300 1,305 1,285 1,290 41,000
2025/12/08 1,289 1,307 1,289 1,302 70,900
2025/12/05 1,286 1,291 1,283 1,283 83,800
2025/12/04 1,292 1,297 1,284 1,291 98,900
2025/12/03 1,292 1,304 1,288 1,303 112,600
2025/12/02 1,304 1,304 1,290 1,300 114,100
2025/12/01 1,325 1,334 1,309 1,310 134,600
2025/11/28 1,310 1,333 1,306 1,324 145,800
2025/11/27 1,332 1,333 1,296 1,300 203,500
2025/11/26 1,307 1,338 1,307 1,338 211,800
2025/11/25 1,299 1,306 1,287 1,304 159,600
2025/11/21 1,254 1,287 1,254 1,286 327,100
2025/11/20 1,266 1,266 1,243 1,254 123,600
2025/11/19 1,273 1,275 1,252 1,253 85,500
2025/11/18 1,268 1,279 1,262 1,275 148,500
2025/11/17 1,275 1,286 1,255 1,273 199,900
2025/11/14 1,272 1,299 1,251 1,259 201,700
2025/11/13 1,270 1,273 1,266 1,272 56,400
2025/11/12 1,252 1,273 1,248 1,264 95,800
2025/11/11 1,243 1,253 1,230 1,247 96,400
2025/11/10 1,240 1,244 1,234 1,243 46,300
2025/11/07 1,230 1,238 1,229 1,237 41,700
2025/11/06 1,233 1,243 1,227 1,234 63,400
2025/11/05 1,250 1,251 1,226 1,228 108,600
2025/11/04 1,244 1,255 1,240 1,251 73,900
2025/10/31 1,247 1,247 1,237 1,244 86,800
2025/10/30 1,247 1,250 1,239 1,247 73,100
2025/10/29 1,262 1,267 1,235 1,236 206,500
2025/10/28 1,292 1,292 1,262 1,262 102,700
2025/10/27 1,298 1,304 1,292 1,299 86,900
2025/10/24 1,313 1,313 1,285 1,285 84,100
2025/10/23 1,289 1,311 1,289 1,308 60,200
2025/10/22 1,291 1,300 1,289 1,300 56,200
2025/10/21 1,307 1,307 1,291 1,291 42,900
2025/10/20 1,306 1,306 1,298 1,302 40,400
2025/10/17 1,294 1,298 1,290 1,294 42,400
2025/10/16 1,288 1,298 1,283 1,298 43,900
2025/10/15 1,275 1,287 1,274 1,280 82,100
2025/10/14 1,277 1,287 1,264 1,270 111,400
2025/10/10 1,303 1,303 1,282 1,300 91,000
2025/10/09 1,313 1,321 1,308 1,314 65,400
2025/10/08 1,325 1,333 1,316 1,316 51,800
2025/10/07 1,326 1,328 1,314 1,322 114,200
2025/10/06 1,312 1,316 1,301 1,311 97,500
2025/10/03 1,284 1,307 1,284 1,295 72,300
2025/10/02 1,277 1,290 1,266 1,284 72,000
2025/10/01 1,305 1,307 1,267 1,272 162,600
2025/09/30 1,322 1,323 1,305 1,314 93,200
2025/09/29 1,333 1,333 1,308 1,324 183,800
2025/09/26 1,326 1,353 1,323 1,352 296,000
2025/09/25 1,333 1,337 1,323 1,331 212,200
2025/09/24 1,333 1,334 1,323 1,326 180,700
2025/09/22 1,332 1,335 1,314 1,314 164,100
2025/09/19 1,339 1,344 1,321 1,327 219,400
2025/09/18 1,334 1,340 1,319 1,326 207,600
2025/09/17 1,309 1,318 1,303 1,308 96,800
2025/09/16 1,318 1,322 1,309 1,315 92,000
2025/09/12 1,330 1,330 1,305 1,309 151,800
2025/09/11 1,295 1,326 1,294 1,325 179,000
2025/09/10 1,305 1,308 1,292 1,293 141,900
2025/09/09 1,317 1,325 1,308 1,309 171,900
2025/09/08 1,300 1,319 1,298 1,312 242,800
2025/09/05 1,288 1,299 1,285 1,294 149,100
2025/09/04 1,273 1,301 1,273 1,287 264,500
2025/09/03 1,271 1,282 1,270 1,274 162,000
2025/09/02 1,260 1,275 1,257 1,271 158,800
2025/09/01 1,259 1,266 1,253 1,261 131,800
2025/08/29 1,250 1,255 1,247 1,253 105,100
2025/08/28 1,247 1,253 1,243 1,250 102,900
2025/08/27 1,247 1,253 1,245 1,247 108,400
2025/08/26 1,267 1,270 1,238 1,244 323,500
2025/08/25 1,283 1,285 1,266 1,267 223,000
2025/08/22 1,281 1,286 1,277 1,282 90,000
2025/08/21 1,276 1,282 1,272 1,276 104,500
2025/08/20 1,274 1,279 1,268 1,274 197,900
2025/08/19 1,268 1,285 1,265 1,282 170,700
2025/08/18 1,268 1,274 1,262 1,268 95,800
2025/08/15 1,281 1,281 1,264 1,273 145,000
2025/08/14 1,266 1,281 1,262 1,278 182,900
2025/08/13 1,261 1,278 1,258 1,275 120,400
2025/08/12 1,260 1,277 1,254 1,264 107,600

このページの先頭へ