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 |
---|---|---|---|---|---|
2015/12/30 | 978 | 988 | 971 | 987 | 26,000 |
2015/12/29 | 966 | 976 | 958 | 969 | 25,100 |
2015/12/28 | 970 | 973 | 956 | 967 | 24,400 |
2015/12/25 | 972 | 972 | 952 | 958 | 44,700 |
2015/12/24 | 976 | 980 | 961 | 970 | 35,000 |
2015/12/22 | 958 | 975 | 957 | 967 | 95,500 |
2015/12/21 | 969 | 969 | 956 | 963 | 38,000 |
2015/12/18 | 990 | 1,006 | 974 | 974 | 69,600 |
2015/12/17 | 984 | 1,000 | 978 | 990 | 72,300 |
2015/12/16 | 988 | 989 | 962 | 971 | 47,200 |
2015/12/15 | 986 | 990 | 963 | 965 | 31,300 |
2015/12/14 | 954 | 991 | 950 | 990 | 54,200 |
2015/12/11 | 960 | 979 | 960 | 975 | 88,600 |
2015/12/10 | 960 | 973 | 960 | 965 | 50,400 |
2015/12/09 | 968 | 974 | 956 | 960 | 149,700 |
2015/12/08 | 973 | 986 | 964 | 968 | 76,500 |
2015/12/07 | 967 | 989 | 967 | 973 | 44,200 |
2015/12/04 | 970 | 983 | 950 | 970 | 72,700 |
2015/12/03 | 995 | 1,000 | 990 | 996 | 79,900 |
2015/12/02 | 1,003 | 1,013 | 990 | 996 | 139,900 |
2015/12/01 | 1,000 | 1,006 | 980 | 993 | 134,600 |
2015/11/30 | 984 | 1,000 | 984 | 999 | 117,500 |
2015/11/27 | 961 | 998 | 961 | 981 | 83,600 |
2015/11/26 | 967 | 977 | 965 | 971 | 67,700 |
2015/11/25 | 949 | 968 | 949 | 963 | 94,800 |
2015/11/24 | 943 | 957 | 943 | 957 | 50,500 |
2015/11/20 | 946 | 954 | 939 | 943 | 37,600 |
2015/11/19 | 957 | 961 | 947 | 951 | 40,700 |
2015/11/18 | 955 | 962 | 950 | 954 | 39,700 |
2015/11/17 | 938 | 953 | 936 | 949 | 63,500 |
2015/11/16 | 934 | 944 | 934 | 939 | 25,500 |
2015/11/13 | 944 | 950 | 943 | 950 | 55,700 |
2015/11/12 | 944 | 950 | 938 | 945 | 80,900 |
2015/11/11 | 930 | 950 | 928 | 947 | 74,600 |
2015/11/10 | 927 | 939 | 921 | 936 | 86,300 |
2015/11/09 | 920 | 931 | 913 | 931 | 91,400 |
2015/11/06 | 905 | 923 | 902 | 921 | 98,700 |
2015/11/05 | 904 | 916 | 882 | 890 | 74,000 |
2015/11/04 | 916 | 919 | 912 | 914 | 52,600 |
2015/11/02 | 910 | 913 | 899 | 904 | 93,700 |
2015/10/30 | 876 | 894 | 869 | 882 | 68,600 |
2015/10/29 | 863 | 878 | 852 | 878 | 138,700 |
2015/10/28 | 864 | 864 | 848 | 858 | 28,500 |
2015/10/27 | 858 | 868 | 854 | 863 | 41,300 |
2015/10/26 | 865 | 865 | 856 | 860 | 24,300 |
2015/10/23 | 866 | 870 | 849 | 854 | 37,800 |
2015/10/22 | 849 | 857 | 846 | 851 | 41,200 |
2015/10/21 | 831 | 848 | 831 | 848 | 40,600 |
2015/10/20 | 830 | 837 | 823 | 834 | 22,400 |
2015/10/19 | 815 | 830 | 815 | 825 | 35,500 |
2015/10/16 | 824 | 830 | 813 | 817 | 39,700 |
2015/10/15 | 805 | 826 | 805 | 818 | 38,200 |
2015/10/14 | 826 | 826 | 807 | 813 | 42,500 |
2015/10/13 | 831 | 841 | 829 | 831 | 31,200 |
2015/10/09 | 842 | 844 | 821 | 839 | 40,500 |
2015/10/08 | 820 | 841 | 812 | 838 | 48,200 |
2015/10/07 | 829 | 832 | 815 | 826 | 30,200 |
2015/10/06 | 825 | 830 | 811 | 824 | 25,100 |
2015/10/05 | 814 | 822 | 810 | 818 | 33,300 |
2015/10/02 | 801 | 809 | 794 | 805 | 26,500 |
2015/10/01 | 815 | 820 | 798 | 809 | 27,600 |
2015/09/30 | 815 | 817 | 794 | 807 | 21,500 |
2015/09/29 | 813 | 813 | 795 | 804 | 46,200 |
2015/09/28 | 838 | 838 | 815 | 821 | 22,300 |
2015/09/25 | 833 | 843 | 817 | 839 | 42,200 |
2015/09/24 | 811 | 830 | 811 | 818 | 63,700 |
2015/09/18 | 826 | 831 | 817 | 822 | 32,600 |
2015/09/17 | 833 | 839 | 826 | 839 | 26,100 |
2015/09/16 | 840 | 840 | 828 | 836 | 33,500 |
2015/09/15 | 824 | 837 | 823 | 831 | 30,000 |
2015/09/14 | 827 | 831 | 816 | 819 | 24,800 |
2015/09/11 | 816 | 838 | 816 | 832 | 86,500 |
2015/09/10 | 823 | 842 | 816 | 831 | 23,800 |
2015/09/09 | 821 | 838 | 816 | 838 | 42,700 |
2015/09/08 | 813 | 813 | 804 | 804 | 19,700 |
2015/09/07 | 813 | 826 | 802 | 813 | 18,600 |
2015/09/04 | 821 | 821 | 811 | 815 | 58,800 |
2015/09/03 | 830 | 838 | 811 | 813 | 63,800 |
2015/09/02 | 821 | 840 | 821 | 828 | 35,900 |
2015/09/01 | 835 | 840 | 823 | 834 | 44,200 |
2015/08/31 | 844 | 846 | 832 | 836 | 38,400 |
2015/08/28 | 860 | 860 | 832 | 839 | 31,400 |
2015/08/27 | 865 | 878 | 836 | 838 | 99,000 |
2015/08/26 | 810 | 851 | 807 | 846 | 104,500 |
2015/08/25 | 791 | 832 | 791 | 811 | 74,100 |
2015/08/24 | 820 | 833 | 807 | 809 | 78,900 |
2015/08/21 | 845 | 858 | 823 | 825 | 62,100 |
2015/08/20 | 856 | 874 | 853 | 857 | 30,700 |
2015/08/19 | 870 | 872 | 856 | 856 | 43,700 |
2015/08/18 | 888 | 888 | 866 | 870 | 27,000 |
2015/08/17 | 888 | 895 | 878 | 882 | 27,900 |
2015/08/14 | 896 | 897 | 881 | 882 | 47,100 |
2015/08/13 | 905 | 910 | 895 | 896 | 61,700 |
2015/08/12 | 911 | 919 | 905 | 909 | 22,600 |
2015/08/11 | 925 | 925 | 909 | 917 | 36,000 |
2015/08/10 | 927 | 933 | 919 | 928 | 34,200 |
2015/08/07 | 917 | 929 | 911 | 926 | 25,400 |
2015/08/06 | 922 | 930 | 905 | 921 | 33,300 |
2015/08/05 | 925 | 934 | 916 | 922 | 32,600 |
2015/08/04 | 936 | 938 | 900 | 932 | 29,800 |
2015/08/03 | 933 | 938 | 927 | 935 | 9,900 |
2015/07/31 | 920 | 940 | 920 | 939 | 32,200 |
2015/07/30 | 934 | 935 | 910 | 931 | 49,400 |
2015/07/29 | 934 | 934 | 921 | 931 | 19,100 |
2015/07/28 | 921 | 944 | 919 | 935 | 46,800 |
2015/07/27 | 936 | 941 | 920 | 921 | 22,000 |
2015/07/24 | 940 | 943 | 932 | 937 | 30,100 |
2015/07/23 | 928 | 937 | 928 | 937 | 28,900 |
2015/07/22 | 932 | 936 | 921 | 922 | 30,200 |
2015/07/21 | 932 | 934 | 930 | 934 | 18,300 |
2015/07/17 | 933 | 934 | 927 | 930 | 21,300 |
2015/07/16 | 921 | 934 | 914 | 933 | 58,100 |
2015/07/15 | 908 | 937 | 908 | 920 | 71,700 |
2015/07/14 | 900 | 910 | 899 | 910 | 47,500 |
2015/07/13 | 890 | 895 | 874 | 894 | 27,300 |
2015/07/10 | 872 | 896 | 866 | 870 | 46,800 |
2015/07/09 | 861 | 875 | 847 | 871 | 79,200 |
2015/07/08 | 886 | 889 | 868 | 872 | 49,800 |
2015/07/07 | 885 | 900 | 874 | 896 | 31,300 |
2015/07/06 | 880 | 881 | 865 | 871 | 39,800 |
2015/07/03 | 905 | 905 | 887 | 888 | 17,800 |
2015/07/02 | 897 | 906 | 892 | 903 | 34,400 |
2015/07/01 | 900 | 905 | 888 | 895 | 43,600 |
2015/06/30 | 883 | 894 | 870 | 888 | 47,700 |
2015/06/29 | 886 | 900 | 877 | 878 | 44,200 |
2015/06/26 | 894 | 894 | 882 | 886 | 37,000 |
2015/06/25 | 889 | 895 | 880 | 885 | 62,600 |
2015/06/24 | 890 | 903 | 880 | 890 | 83,800 |
2015/06/23 | 881 | 885 | 877 | 885 | 92,000 |
2015/06/22 | 862 | 876 | 862 | 868 | 82,700 |
2015/06/19 | 875 | 884 | 872 | 874 | 37,100 |
2015/06/18 | 865 | 872 | 861 | 866 | 44,500 |
2015/06/17 | 867 | 868 | 861 | 861 | 22,800 |
2015/06/16 | 876 | 876 | 867 | 868 | 27,400 |
2015/06/15 | 876 | 881 | 874 | 877 | 17,500 |
2015/06/12 | 885 | 888 | 878 | 881 | 83,200 |
2015/06/11 | 878 | 884 | 877 | 883 | 42,900 |
2015/06/10 | 870 | 878 | 868 | 875 | 38,300 |
2015/06/09 | 881 | 884 | 871 | 871 | 34,000 |
2015/06/08 | 885 | 887 | 880 | 880 | 18,200 |
2015/06/05 | 877 | 883 | 875 | 880 | 29,600 |
2015/06/04 | 879 | 884 | 875 | 877 | 40,200 |
2015/06/03 | 876 | 881 | 875 | 876 | 26,900 |
2015/06/02 | 878 | 881 | 875 | 876 | 21,100 |
2015/06/01 | 878 | 885 | 877 | 880 | 26,800 |
2015/05/29 | 886 | 888 | 875 | 878 | 38,100 |
2015/05/28 | 889 | 889 | 880 | 881 | 21,100 |
2015/05/27 | 885 | 891 | 880 | 885 | 41,000 |
2015/05/26 | 890 | 890 | 878 | 880 | 26,400 |
2015/05/25 | 893 | 902 | 871 | 893 | 67,900 |
2015/05/22 | 882 | 886 | 878 | 885 | 27,000 |
2015/05/21 | 888 | 888 | 876 | 882 | 29,900 |
2015/05/20 | 885 | 888 | 875 | 885 | 68,800 |
2015/05/19 | 875 | 882 | 875 | 877 | 30,600 |
2015/05/18 | 880 | 891 | 874 | 875 | 73,500 |
2015/05/15 | 875 | 890 | 875 | 879 | 35,800 |
2015/05/14 | 877 | 885 | 870 | 875 | 59,800 |
2015/05/13 | 872 | 883 | 872 | 873 | 17,500 |
2015/05/12 | 875 | 881 | 874 | 875 | 17,000 |
2015/05/11 | 888 | 894 | 880 | 882 | 31,400 |
2015/05/08 | 875 | 878 | 872 | 876 | 25,800 |
2015/05/07 | 875 | 890 | 870 | 875 | 45,400 |
2015/05/01 | 880 | 890 | 872 | 873 | 42,900 |
2015/04/30 | 896 | 898 | 878 | 886 | 55,000 |
2015/04/28 | 906 | 907 | 895 | 906 | 47,300 |
2015/04/27 | 905 | 905 | 893 | 901 | 21,400 |
2015/04/24 | 906 | 906 | 890 | 898 | 49,200 |
2015/04/23 | 899 | 905 | 890 | 894 | 65,100 |
2015/04/22 | 896 | 899 | 890 | 894 | 38,900 |
2015/04/21 | 886 | 890 | 881 | 887 | 22,400 |
2015/04/20 | 881 | 893 | 881 | 886 | 13,000 |
2015/04/17 | 890 | 894 | 888 | 888 | 24,300 |
2015/04/16 | 883 | 896 | 883 | 891 | 20,100 |
2015/04/15 | 890 | 894 | 883 | 885 | 47,200 |
2015/04/14 | 891 | 897 | 891 | 897 | 15,000 |
2015/04/13 | 890 | 901 | 890 | 895 | 24,600 |
2015/04/10 | 905 | 905 | 890 | 896 | 39,300 |
2015/04/09 | 910 | 910 | 892 | 899 | 26,200 |
2015/04/08 | 916 | 919 | 908 | 910 | 23,600 |
2015/04/07 | 912 | 915 | 905 | 908 | 31,300 |
2015/04/06 | 906 | 915 | 906 | 913 | 26,300 |
2015/04/03 | 929 | 930 | 914 | 918 | 26,200 |
2015/04/02 | 908 | 931 | 907 | 921 | 59,000 |
2015/04/01 | 915 | 919 | 902 | 906 | 40,700 |
2015/03/31 | 932 | 932 | 911 | 915 | 30,300 |
2015/03/30 | 918 | 924 | 911 | 917 | 30,100 |
2015/03/27 | 920 | 934 | 913 | 915 | 46,800 |
2015/03/26 | 936 | 940 | 920 | 928 | 67,200 |
2015/03/25 | 945 | 945 | 936 | 937 | 56,900 |
2015/03/24 | 941 | 960 | 938 | 954 | 58,700 |
2015/03/23 | 950 | 959 | 947 | 949 | 20,200 |
2015/03/20 | 960 | 960 | 936 | 950 | 37,900 |
2015/03/19 | 952 | 960 | 931 | 955 | 65,300 |
2015/03/18 | 958 | 958 | 949 | 952 | 22,000 |
2015/03/17 | 954 | 959 | 942 | 948 | 30,000 |
2015/03/16 | 931 | 954 | 931 | 940 | 26,000 |
2015/03/13 | 927 | 955 | 927 | 937 | 90,500 |
2015/03/12 | 936 | 954 | 936 | 942 | 63,600 |
2015/03/11 | 930 | 945 | 922 | 928 | 41,700 |
2015/03/10 | 937 | 949 | 930 | 932 | 30,500 |
2015/03/09 | 939 | 946 | 932 | 935 | 27,000 |
2015/03/06 | 944 | 964 | 940 | 941 | 43,900 |
2015/03/05 | 940 | 955 | 940 | 944 | 42,300 |
2015/03/04 | 957 | 957 | 941 | 942 | 28,000 |
2015/03/03 | 965 | 973 | 954 | 959 | 17,600 |
2015/03/02 | 963 | 980 | 962 | 962 | 24,600 |
2015/02/27 | 980 | 980 | 954 | 955 | 39,000 |
2015/02/26 | 975 | 980 | 969 | 980 | 35,400 |
2015/02/25 | 974 | 979 | 961 | 973 | 24,800 |
2015/02/24 | 960 | 979 | 960 | 971 | 52,200 |
2015/02/23 | 972 | 980 | 960 | 966 | 44,800 |
2015/02/20 | 969 | 986 | 969 | 980 | 40,700 |
2015/02/19 | 948 | 969 | 948 | 967 | 51,000 |
2015/02/18 | 940 | 963 | 940 | 945 | 64,000 |
2015/02/17 | 940 | 949 | 922 | 928 | 43,400 |
2015/02/16 | 945 | 964 | 937 | 937 | 40,900 |
2015/02/13 | 950 | 958 | 937 | 946 | 48,900 |
2015/02/12 | 950 | 964 | 933 | 946 | 95,600 |
2015/02/10 | 934 | 949 | 924 | 948 | 18,300 |
2015/02/09 | 940 | 949 | 933 | 941 | 45,100 |
2015/02/06 | 922 | 943 | 916 | 928 | 58,500 |
2015/02/05 | 930 | 930 | 905 | 911 | 20,100 |
2015/02/04 | 905 | 929 | 900 | 922 | 41,000 |
2015/02/03 | 906 | 908 | 891 | 899 | 29,200 |
2015/02/02 | 893 | 909 | 893 | 906 | 23,000 |
2015/01/30 | 900 | 910 | 899 | 908 | 47,900 |
2015/01/29 | 914 | 915 | 909 | 911 | 14,000 |
2015/01/28 | 903 | 916 | 901 | 913 | 44,600 |
2015/01/27 | 897 | 905 | 892 | 903 | 21,800 |
2015/01/26 | 871 | 891 | 871 | 882 | 30,800 |
2015/01/23 | 890 | 896 | 881 | 883 | 33,200 |
2015/01/22 | 885 | 890 | 876 | 885 | 22,500 |
2015/01/21 | 896 | 896 | 876 | 877 | 32,200 |
2015/01/20 | 900 | 909 | 886 | 891 | 44,800 |
2015/01/19 | 885 | 901 | 885 | 889 | 13,300 |
2015/01/16 | 891 | 900 | 865 | 877 | 40,800 |
2015/01/15 | 890 | 909 | 890 | 906 | 30,600 |
2015/01/14 | 883 | 895 | 880 | 881 | 17,400 |
2015/01/13 | 881 | 890 | 875 | 886 | 27,700 |
2015/01/09 | 901 | 909 | 890 | 895 | 40,100 |
2015/01/08 | 887 | 903 | 884 | 903 | 28,900 |
2015/01/07 | 873 | 898 | 873 | 891 | 29,700 |
2015/01/06 | 908 | 908 | 888 | 888 | 43,500 |
2015/01/05 | 913 | 917 | 902 | 911 | 24,300 |