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
2024/03/28 1,264 1,266 1,235 1,241 48,200
2024/03/27 1,287 1,304 1,278 1,290 78,000
2024/03/26 1,250 1,284 1,243 1,278 57,700
2024/03/25 1,277 1,277 1,256 1,258 64,500
2024/03/22 1,297 1,297 1,264 1,272 43,500
2024/03/21 1,303 1,317 1,290 1,290 58,600
2024/03/19 1,282 1,294 1,257 1,293 54,400
2024/03/18 1,295 1,302 1,282 1,282 67,300
2024/03/15 1,219 1,284 1,219 1,276 590,500
2024/03/14 1,222 1,225 1,209 1,219 70,100
2024/03/13 1,232 1,235 1,201 1,211 41,800
2024/03/12 1,202 1,232 1,193 1,231 54,800
2024/03/11 1,232 1,232 1,201 1,215 65,400
2024/03/08 1,219 1,262 1,219 1,254 75,700
2024/03/07 1,271 1,274 1,226 1,231 48,000
2024/03/06 1,248 1,269 1,248 1,256 83,200
2024/03/05 1,245 1,270 1,210 1,260 75,100
2024/03/04 1,291 1,298 1,253 1,260 97,200
2024/03/01 1,310 1,314 1,286 1,296 82,200
2024/02/29 1,366 1,372 1,319 1,328 103,300
2024/02/28 1,368 1,378 1,336 1,336 74,700
2024/02/27 1,360 1,375 1,352 1,362 68,600
2024/02/26 1,328 1,355 1,328 1,351 63,000
2024/02/22 1,300 1,315 1,284 1,315 85,400
2024/02/21 1,298 1,310 1,281 1,291 63,600
2024/02/20 1,295 1,298 1,279 1,298 55,700
2024/02/19 1,250 1,295 1,250 1,295 98,700
2024/02/16 1,224 1,249 1,220 1,242 65,300
2024/02/15 1,234 1,245 1,204 1,210 73,700
2024/02/14 1,222 1,228 1,200 1,219 98,300
2024/02/13 1,190 1,230 1,188 1,223 129,500
2024/02/09 1,173 1,197 1,161 1,186 57,700
2024/02/08 1,225 1,225 1,164 1,180 118,600
2024/02/07 1,209 1,225 1,140 1,195 251,400
2024/02/06 1,191 1,205 1,185 1,197 76,800
2024/02/05 1,200 1,208 1,189 1,200 106,000
2024/02/02 1,162 1,174 1,147 1,171 38,400
2024/02/01 1,149 1,173 1,141 1,163 65,100
2024/01/31 1,122 1,154 1,122 1,154 75,200
2024/01/30 1,150 1,150 1,125 1,129 47,700
2024/01/29 1,144 1,157 1,139 1,145 47,100
2024/01/26 1,139 1,151 1,127 1,141 70,500
2024/01/25 1,118 1,165 1,118 1,144 141,600
2024/01/24 1,120 1,121 1,105 1,106 35,100
2024/01/23 1,121 1,135 1,109 1,120 82,800
2024/01/22 1,105 1,120 1,098 1,103 94,500
2024/01/19 1,099 1,106 1,087 1,101 96,500
2024/01/18 1,088 1,097 1,084 1,093 50,800
2024/01/17 1,080 1,099 1,075 1,076 100,200
2024/01/16 1,083 1,094 1,069 1,075 68,300
2024/01/15 1,056 1,083 1,056 1,079 45,300
2024/01/12 1,070 1,073 1,048 1,053 42,800
2024/01/11 1,067 1,080 1,065 1,069 59,300
2024/01/10 1,057 1,069 1,049 1,063 55,700
2024/01/09 1,057 1,067 1,055 1,063 48,500
2024/01/05 1,062 1,064 1,044 1,048 38,000
2024/01/04 1,040 1,062 1,019 1,056 54,400
2023/12/29 1,042 1,049 1,035 1,044 37,600
2023/12/28 1,044 1,050 1,038 1,048 35,600
2023/12/27 1,050 1,052 1,038 1,047 47,500
2023/12/26 1,049 1,051 1,038 1,044 36,600
2023/12/25 1,087 1,087 1,043 1,050 94,800
2023/12/22 1,046 1,068 1,046 1,060 76,700
2023/12/21 1,043 1,043 1,032 1,034 38,900
2023/12/20 1,036 1,050 1,036 1,045 43,400
2023/12/19 1,035 1,044 1,025 1,036 41,200
2023/12/18 1,015 1,027 1,009 1,025 53,300
2023/12/15 1,032 1,033 1,016 1,020 79,000
2023/12/14 1,043 1,052 1,027 1,032 53,800
2023/12/13 1,049 1,056 1,039 1,048 30,100
2023/12/12 1,060 1,063 1,046 1,055 45,100
2023/12/11 1,062 1,075 1,047 1,061 60,300
2023/12/08 1,032 1,045 1,026 1,045 108,500
2023/12/07 1,046 1,053 1,037 1,040 60,800
2023/12/06 1,026 1,076 1,026 1,071 127,700
2023/12/05 1,068 1,070 1,040 1,040 80,700
2023/12/04 1,081 1,087 1,054 1,082 115,700
2023/12/01 1,065 1,084 1,052 1,083 120,200
2023/11/30 1,036 1,071 1,029 1,071 125,600
2023/11/29 1,023 1,035 1,021 1,028 55,700
2023/11/28 1,008 1,027 1,008 1,027 62,700
2023/11/27 1,020 1,020 1,002 1,007 91,900
2023/11/24 1,028 1,034 1,016 1,020 84,300
2023/11/22 1,017 1,031 1,010 1,019 61,600
2023/11/21 1,012 1,026 1,003 1,018 132,800
2023/11/20 1,044 1,044 1,013 1,013 118,100
2023/11/17 1,042 1,047 1,032 1,047 50,600
2023/11/16 1,040 1,050 1,036 1,044 50,000
2023/11/15 1,051 1,059 1,045 1,052 46,200
2023/11/14 1,058 1,074 1,044 1,050 49,800
2023/11/13 1,080 1,086 1,062 1,064 71,400
2023/11/10 1,057 1,075 1,044 1,075 76,300
2023/11/09 1,051 1,066 1,027 1,060 108,900
2023/11/08 1,098 1,098 1,050 1,062 201,600
2023/11/07 1,100 1,132 1,100 1,116 200,100
2023/11/06 1,049 1,086 1,025 1,076 279,000
2023/11/02 1,045 1,045 1,029 1,040 98,700
2023/11/01 1,030 1,039 1,025 1,033 77,300
2023/10/31 1,013 1,021 986 1,015 93,500
2023/10/30 1,008 1,021 998 1,002 479,100
2023/10/27 998 1,019 992 1,019 84,400
2023/10/26 1,001 1,007 976 983 77,300
2023/10/25 1,000 1,013 998 1,003 71,700
2023/10/24 982 996 977 995 135,500
2023/10/23 982 993 981 985 82,000
2023/10/20 985 993 979 987 47,600
2023/10/19 990 1,004 985 985 41,800
2023/10/18 999 1,011 986 999 86,900
2023/10/17 1,000 1,002 975 986 87,900
2023/10/16 991 1,004 979 985 52,000
2023/10/13 1,034 1,043 1,001 1,006 69,000
2023/10/12 1,019 1,038 1,018 1,037 94,700
2023/10/11 1,018 1,029 1,005 1,023 92,300
2023/10/10 959 1,015 958 1,013 166,100
2023/10/06 947 960 943 944 42,700
2023/10/05 932 947 932 946 72,700
2023/10/04 934 939 916 924 144,800
2023/10/03 985 985 944 944 136,900
2023/10/02 993 1,016 990 990 164,000
2023/09/29 1,001 1,007 978 1,002 129,200
2023/09/28 992 1,005 990 997 94,900
2023/09/27 997 1,006 982 1,006 110,900
2023/09/26 1,026 1,026 997 997 130,900
2023/09/25 1,020 1,034 1,012 1,026 90,700
2023/09/22 1,000 1,015 996 1,011 87,000
2023/09/21 999 1,024 996 1,007 97,600
2023/09/20 1,005 1,012 995 999 199,500
2023/09/19 1,020 1,020 995 1,005 130,600
2023/09/15 997 1,017 996 1,017 257,800
2023/09/14 982 995 979 991 94,400
2023/09/13 984 990 980 986 91,600
2023/09/12 971 985 966 981 52,800
2023/09/11 960 971 960 970 40,600
2023/09/08 968 972 956 960 71,500
2023/09/07 974 977 966 968 70,600
2023/09/06 990 993 976 977 88,200
2023/09/05 992 995 982 989 104,100
2023/09/04 998 1,002 988 993 68,900
2023/09/01 982 1,000 978 996 122,300
2023/08/31 974 983 972 979 43,300
2023/08/30 979 993 974 974 88,200
2023/08/29 984 984 974 974 27,100
2023/08/28 972 985 972 978 47,600
2023/08/25 962 974 958 966 85,300
2023/08/24 960 975 955 971 53,900
2023/08/23 947 960 944 959 47,300
2023/08/22 955 955 944 949 60,100
2023/08/21 974 980 960 960 65,900
2023/08/18 983 984 970 973 43,700
2023/08/17 1,008 1,008 975 984 70,400
2023/08/16 995 1,014 986 1,008 125,600
2023/08/15 987 999 978 999 81,800
2023/08/14 988 997 981 987 119,700
2023/08/10 986 988 972 988 45,000
2023/08/09 982 986 970 983 60,300
2023/08/08 981 990 978 978 60,300
2023/08/07 961 981 958 981 50,600
2023/08/04 956 970 951 962 91,800
2023/08/03 972 974 944 951 145,400
2023/08/02 988 995 963 972 198,800
2023/08/01 995 1,006 981 986 226,900
2023/07/31 975 996 975 992 144,800
2023/07/28 966 966 945 963 426,600
2023/07/27 964 967 955 967 74,200
2023/07/26 967 967 959 966 71,800
2023/07/25 975 977 964 967 109,500
2023/07/24 960 970 954 967 82,800
2023/07/21 935 949 934 945 70,900
2023/07/20 925 937 922 936 64,700
2023/07/19 911 923 910 923 75,100
2023/07/18 904 906 897 905 41,400
2023/07/14 896 901 889 897 68,900
2023/07/13 900 902 892 896 61,400
2023/07/12 918 918 903 903 60,800
2023/07/11 922 929 916 918 57,300
2023/07/10 909 922 909 919 95,500
2023/07/07 905 919 897 908 106,600
2023/07/06 907 917 901 917 71,600
2023/07/05 898 913 896 910 57,400
2023/07/04 899 906 898 904 54,100
2023/07/03 896 908 895 905 63,100
2023/06/30 890 892 881 889 71,900
2023/06/29 902 908 886 887 59,800
2023/06/28 889 903 889 901 60,000
2023/06/27 893 893 878 889 80,900
2023/06/26 910 910 893 895 49,600
2023/06/23 920 923 907 910 161,300
2023/06/22 924 926 903 909 96,000
2023/06/21 918 931 915 916 56,100
2023/06/20 910 918 902 918 54,800
2023/06/19 908 917 908 917 40,700
2023/06/16 910 917 904 904 104,000
2023/06/15 918 918 905 908 65,000
2023/06/14 915 919 907 918 64,500
2023/06/13 912 923 912 915 51,600
2023/06/12 907 910 899 910 53,000
2023/06/09 901 911 896 898 87,200
2023/06/08 897 911 896 898 80,100
2023/06/07 920 929 895 897 154,700
2023/06/06 920 937 920 927 74,600

このページの先頭へ