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
2010/12/30 718 719 705 708 37,300
2010/12/29 702 722 699 718 53,600
2010/12/28 700 760 678 703 115,700
2010/12/27 690 694 672 692 54,700
2010/12/24 700 700 673 690 101,900
2010/12/22 698 700 694 696 48,000
2010/12/21 677 699 677 692 44,900
2010/12/20 681 690 670 675 53,900
2010/12/17 688 693 678 684 107,300
2010/12/16 680 696 678 689 126,600
2010/12/15 683 684 665 678 77,300
2010/12/14 686 689 652 671 118,600
2010/12/13 678 680 669 680 95,500
2010/12/10 667 667 652 658 142,700
2010/12/09 640 672 639 654 91,000
2010/12/08 615 647 615 640 140,200
2010/12/07 612 623 598 617 119,100
2010/12/06 598 610 594 603 88,500
2010/12/03 607 611 585 598 83,900
2010/12/02 601 615 595 604 144,200
2010/12/01 591 602 588 593 81,400
2010/11/30 596 609 586 586 173,900
2010/11/29 596 606 585 595 144,600
2010/11/26 589 596 586 589 88,000
2010/11/25 591 595 585 586 85,900
2010/11/24 579 594 572 584 99,800
2010/11/22 587 596 587 589 53,100
2010/11/19 605 615 588 596 75,300
2010/11/18 590 611 579 602 195,100
2010/11/17 574 585 570 580 47,000
2010/11/16 587 593 573 580 72,500
2010/11/15 592 592 563 588 96,800
2010/11/12 606 609 581 591 63,500
2010/11/11 603 604 593 600 73,200
2010/11/10 609 623 599 611 81,500
2010/11/09 611 636 604 617 136,100
2010/11/08 596 625 590 608 170,500
2010/11/05 654 666 610 612 300,500
2010/11/04 641 657 641 653 171,800
2010/11/02 630 643 621 640 157,700
2010/11/01 618 637 607 627 234,600
2010/10/29 596 621 581 616 281,200
2010/10/28 645 646 589 590 742,700
2010/10/27 683 686 643 645 326,000
2010/10/26 659 683 653 681 232,700
2010/10/25 654 694 630 656 305,000
2010/10/22 646 659 627 634 151,800
2010/10/21 634 647 632 644 157,400
2010/10/20 628 650 615 634 240,000
2010/10/19 702 702 627 627 361,200
2010/10/18 690 710 689 706 171,400
2010/10/15 693 697 686 690 158,000
2010/10/14 688 699 683 692 172,300
2010/10/13 685 705 676 684 207,100
2010/10/12 680 688 673 685 262,000
2010/10/08 650 690 648 676 373,300
2010/10/07 620 680 619 647 183,400
2010/10/06 609 620 606 618 139,400
2010/10/05 581 615 581 605 166,600
2010/10/04 586 596 571 579 79,400
2010/10/01 566 586 551 586 48,200
2010/09/30 588 588 562 566 35,700
2010/09/29 584 590 577 588 43,100
2010/09/28 580 586 571 581 32,000
2010/09/27 574 588 565 585 37,700
2010/09/24 587 592 570 578 95,800
2010/09/22 590 594 585 587 75,900
2010/09/21 585 591 585 590 102,800
2010/09/17 571 587 568 585 82,500
2010/09/16 583 591 580 581 78,300
2010/09/15 571 592 571 579 97,600
2010/09/14 553 588 553 577 164,000
2010/09/13 538 564 535 544 74,400
2010/09/10 526 541 526 534 72,100
2010/09/09 509 523 507 519 42,300
2010/09/08 510 515 498 504 57,000
2010/09/07 492 514 492 510 43,100
2010/09/06 487 494 485 492 42,600
2010/09/03 476 485 476 480 43,400
2010/09/02 478 480 474 480 39,500
2010/09/01 477 479 470 474 43,100
2010/08/31 492 492 476 477 51,400
2010/08/30 497 498 491 492 44,700
2010/08/27 488 490 484 489 54,800
2010/08/26 473 487 473 485 33,500
2010/08/25 481 485 450 473 76,900
2010/08/24 480 483 478 482 60,000
2010/08/23 495 495 477 480 54,600
2010/08/20 510 510 495 496 55,800
2010/08/19 528 531 509 511 63,800
2010/08/18 529 535 525 527 44,500
2010/08/17 529 529 522 528 23,200
2010/08/16 523 534 523 529 27,400
2010/08/13 515 530 511 523 38,300
2010/08/12 514 519 511 511 35,600
2010/08/11 525 525 518 519 34,500
2010/08/10 499 530 498 530 33,700
2010/08/09 502 509 499 501 9,500
2010/08/06 497 509 497 506 11,300
2010/08/05 498 506 498 501 7,500
2010/08/04 518 518 495 496 15,700
2010/08/03 514 518 512 517 14,800
2010/08/02 504 514 502 506 16,100
2010/07/30 515 519 497 500 43,900
2010/07/29 524 525 519 519 32,600
2010/07/28 515 524 514 523 33,300
2010/07/27 502 517 501 515 19,300
2010/07/26 490 498 490 494 16,100
2010/07/23 484 497 480 484 74,100
2010/07/22 492 492 481 484 44,900
2010/07/21 497 502 485 491 34,500
2010/07/20 494 501 490 492 39,100
2010/07/16 500 507 482 497 29,500
2010/07/15 524 525 506 506 40,600
2010/07/14 521 524 520 522 15,800
2010/07/13 524 524 510 510 29,300
2010/07/12 523 526 515 515 19,600
2010/07/09 530 536 511 524 78,000
2010/07/08 499 501 492 500 21,700
2010/07/07 489 496 489 493 7,600
2010/07/06 487 494 487 494 22,000
2010/07/05 487 491 487 490 13,400
2010/07/02 493 493 490 491 15,200
2010/07/01 500 500 489 494 22,400
2010/06/30 503 504 495 501 24,300
2010/06/29 509 510 498 502 10,500
2010/06/28 513 513 497 507 13,800
2010/06/25 515 518 501 508 42,100
2010/06/24 507 517 507 511 10,200
2010/06/23 509 520 499 504 30,600
2010/06/22 522 522 516 519 20,000
2010/06/21 519 527 519 523 15,200
2010/06/18 516 518 514 516 11,400
2010/06/17 513 518 513 518 22,600
2010/06/16 511 515 506 515 32,900
2010/06/15 501 508 497 499 54,900
2010/06/14 520 520 495 497 36,900
2010/06/11 507 507 495 498 69,300
2010/06/10 489 491 481 491 31,200
2010/06/09 480 485 475 481 34,300
2010/06/08 480 483 480 481 6,400
2010/06/07 490 492 482 482 22,000
2010/06/04 499 511 490 493 57,900
2010/06/03 490 500 485 500 60,500
2010/06/02 491 492 483 488 20,500
2010/06/01 492 499 492 495 19,100
2010/05/31 492 501 480 500 54,700
2010/05/28 491 495 480 491 49,200
2010/05/27 475 485 472 484 38,300
2010/05/26 475 482 470 475 71,700
2010/05/25 495 495 470 482 63,600
2010/05/24 486 489 476 487 35,900
2010/05/21 493 498 482 486 51,300
2010/05/20 489 502 484 501 77,600
2010/05/19 490 499 487 496 59,100
2010/05/18 503 507 492 498 29,000
2010/05/17 508 510 499 501 70,900
2010/05/14 515 528 510 513 38,100
2010/05/13 527 533 520 524 19,700
2010/05/12 529 530 522 523 24,000
2010/05/11 529 533 520 521 48,600
2010/05/10 512 530 507 528 59,100
2010/05/07 518 522 510 520 28,900
2010/05/06 540 540 501 536 98,300
2010/04/30 566 568 553 561 43,000
2010/04/28 561 565 545 556 126,200
2010/04/27 585 590 577 581 54,300
2010/04/26 589 593 580 585 78,100
2010/04/23 597 598 566 597 59,800
2010/04/22 585 593 575 588 60,900
2010/04/21 580 588 573 585 53,400
2010/04/20 575 578 556 578 26,100
2010/04/19 571 583 567 575 52,100
2010/04/16 584 584 571 581 28,600
2010/04/15 588 590 580 583 24,400
2010/04/14 590 590 579 585 19,300
2010/04/13 585 592 570 592 72,600
2010/04/12 582 587 579 583 26,900
2010/04/09 570 585 569 582 30,800
2010/04/08 576 580 565 576 51,800
2010/04/07 587 589 579 585 48,400
2010/04/06 585 585 574 581 20,400
2010/04/05 586 586 572 583 36,200
2010/04/02 590 591 569 586 76,000
2010/04/01 605 605 580 591 50,600
2010/03/31 601 610 590 610 88,900
2010/03/30 585 607 584 605 90,400
2010/03/29 578 582 567 575 63,100
2010/03/26 573 579 565 568 43,500
2010/03/25 556 562 550 560 76,100
2010/03/24 551 555 547 555 28,200
2010/03/23 546 552 535 541 24,700
2010/03/19 546 553 539 545 21,900
2010/03/18 555 555 539 544 43,600
2010/03/17 551 555 544 555 29,400
2010/03/16 550 559 550 553 17,100
2010/03/15 549 556 549 556 11,600
2010/03/12 554 556 549 556 50,400
2010/03/11 556 556 550 555 14,200
2010/03/10 552 556 552 554 8,500
2010/03/09 552 563 550 553 38,100
2010/03/08 556 564 555 558 20,800
2010/03/05 555 559 550 556 31,600
2010/03/04 548 554 545 546 19,100
2010/03/03 558 567 548 553 19,500
2010/03/02 560 565 554 557 54,700
2010/03/01 566 568 542 558 138,800
2010/02/26 537 568 534 556 64,600
2010/02/25 536 541 532 537 136,500
2010/02/24 526 533 523 531 37,200
2010/02/23 530 534 527 531 48,200
2010/02/22 530 532 528 529 37,100
2010/02/19 532 536 525 528 97,600
2010/02/18 527 528 519 526 8,300
2010/02/17 517 526 517 524 18,500
2010/02/16 524 529 520 523 16,700
2010/02/15 525 534 525 530 14,300
2010/02/12 534 534 526 529 36,200
2010/02/10 539 542 535 539 9,700
2010/02/09 542 549 537 543 9,500
2010/02/08 535 555 535 552 15,600
2010/02/05 559 559 540 540 10,700
2010/02/04 560 560 551 559 10,000
2010/02/03 560 569 553 560 7,100
2010/02/02 553 561 548 560 9,600
2010/02/01 551 564 546 557 15,900
2010/01/29 569 570 559 559 20,900
2010/01/28 580 580 547 565 43,600
2010/01/27 589 590 575 577 26,200
2010/01/26 602 608 578 584 54,800
2010/01/25 575 609 575 582 44,300
2010/01/22 570 574 563 572 36,000
2010/01/21 570 570 550 570 21,900
2010/01/20 569 570 564 570 6,200
2010/01/19 569 570 566 569 12,600
2010/01/18 570 571 563 568 17,000
2010/01/15 570 570 564 569 14,700
2010/01/14 561 570 559 568 15,700
2010/01/13 556 567 556 556 42,800
2010/01/12 553 556 547 552 12,500
2010/01/08 554 555 546 552 18,900
2010/01/07 547 559 545 556 19,100
2010/01/06 550 555 544 555 17,900
2010/01/05 560 560 547 548 21,300
2010/01/04 559 560 548 550 22,500

このページの先頭へ