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
2016/12/30 984 992 979 990 47,100
2016/12/29 983 990 976 984 50,300
2016/12/28 983 983 970 982 54,400
2016/12/27 987 993 981 984 50,000
2016/12/26 970 979 967 978 91,900
2016/12/22 984 990 971 985 85,600
2016/12/21 985 986 973 979 47,400
2016/12/20 988 990 978 985 41,300
2016/12/19 974 989 970 988 74,400
2016/12/16 974 981 966 974 154,500
2016/12/15 1,018 1,018 970 970 199,800
2016/12/14 1,009 1,024 1,005 1,018 218,500
2016/12/13 986 1,007 982 1,005 97,200
2016/12/12 979 991 971 981 157,000
2016/12/09 950 964 944 964 104,500
2016/12/08 963 963 944 948 65,400
2016/12/07 951 954 943 952 69,100
2016/12/06 956 956 946 948 47,600
2016/12/05 947 950 941 948 72,200
2016/12/02 954 965 949 954 91,400
2016/12/01 970 970 949 954 144,200
2016/11/30 956 964 949 963 83,700
2016/11/29 960 960 951 955 56,700
2016/11/28 961 965 948 963 48,600
2016/11/25 953 962 947 961 71,700
2016/11/24 972 972 954 963 76,300
2016/11/22 962 969 957 962 69,700
2016/11/21 992 995 961 962 66,300
2016/11/18 993 993 976 987 72,800
2016/11/17 985 995 966 981 146,200
2016/11/16 1,000 1,000 986 997 128,900
2016/11/15 980 994 972 980 99,000
2016/11/14 997 997 975 980 121,200
2016/11/11 993 993 967 973 110,200
2016/11/10 985 988 964 984 143,900
2016/11/09 1,000 1,001 937 949 345,900
2016/11/08 1,066 1,080 980 996 295,800
2016/11/07 1,080 1,080 1,060 1,065 74,600
2016/11/04 1,076 1,082 1,066 1,077 98,100
2016/11/02 1,093 1,100 1,085 1,087 93,000
2016/11/01 1,109 1,109 1,099 1,105 59,000
2016/10/31 1,111 1,123 1,110 1,111 104,900
2016/10/28 1,137 1,143 1,111 1,113 361,500
2016/10/27 1,125 1,136 1,118 1,124 92,700
2016/10/26 1,135 1,145 1,121 1,143 245,800
2016/10/25 1,109 1,127 1,104 1,127 111,300
2016/10/24 1,091 1,104 1,088 1,103 43,000
2016/10/21 1,098 1,099 1,083 1,087 43,900
2016/10/20 1,093 1,104 1,088 1,099 69,200
2016/10/19 1,086 1,102 1,086 1,094 124,400
2016/10/18 1,063 1,088 1,062 1,085 100,300
2016/10/17 1,062 1,071 1,056 1,067 50,900
2016/10/14 1,071 1,080 1,061 1,065 66,800
2016/10/13 1,065 1,073 1,059 1,071 78,300
2016/10/12 1,058 1,069 1,058 1,065 65,100
2016/10/11 1,060 1,072 1,059 1,071 64,700
2016/10/07 1,078 1,079 1,050 1,051 83,300
2016/10/06 1,054 1,076 1,054 1,073 123,800
2016/10/05 1,049 1,054 1,039 1,051 80,800
2016/10/04 1,051 1,053 1,040 1,048 57,700
2016/10/03 1,068 1,068 1,047 1,049 83,500
2016/09/30 1,042 1,069 1,038 1,068 84,000
2016/09/29 1,056 1,065 1,053 1,061 97,900
2016/09/28 1,045 1,055 1,041 1,053 92,200
2016/09/27 1,045 1,050 1,027 1,050 86,500
2016/09/26 1,041 1,054 1,041 1,046 92,600
2016/09/23 1,048 1,048 1,036 1,040 93,500
2016/09/21 1,011 1,040 1,005 1,038 101,400
2016/09/20 999 1,018 992 1,015 107,000
2016/09/16 980 994 971 994 65,300
2016/09/15 974 976 966 972 29,600
2016/09/14 990 990 972 974 85,600
2016/09/13 999 1,011 993 994 76,100
2016/09/12 975 999 970 994 65,800
2016/09/09 997 997 980 980 75,800
2016/09/08 979 997 974 990 104,600
2016/09/07 971 977 964 977 37,100
2016/09/06 965 976 961 972 58,500
2016/09/05 960 966 956 962 55,600
2016/09/02 945 955 941 951 30,800
2016/09/01 950 954 940 951 36,300
2016/08/31 945 950 928 941 71,400
2016/08/30 935 943 929 935 23,100
2016/08/29 952 957 930 935 61,800
2016/08/26 942 948 938 942 58,000
2016/08/25 941 951 941 947 37,100
2016/08/24 962 963 944 946 59,100
2016/08/23 952 967 943 950 80,900
2016/08/22 979 980 955 958 62,100
2016/08/19 966 980 966 979 57,400
2016/08/18 968 973 960 968 148,700
2016/08/17 964 989 964 987 140,200
2016/08/16 967 980 962 974 93,300
2016/08/15 960 967 956 965 54,400
2016/08/12 959 969 959 966 84,700
2016/08/10 942 960 942 959 93,900
2016/08/09 965 965 937 946 113,100
2016/08/08 969 977 956 965 103,000
2016/08/05 951 970 947 956 166,900
2016/08/04 945 967 945 960 75,700
2016/08/03 965 976 948 949 143,600
2016/08/02 968 984 965 968 114,600
2016/08/01 963 973 950 972 70,600
2016/07/29 967 972 947 970 53,600
2016/07/28 976 982 955 959 83,700
2016/07/27 987 989 974 982 60,800
2016/07/26 990 997 977 983 65,500
2016/07/25 954 980 952 972 71,700
2016/07/22 969 978 956 969 69,300
2016/07/21 991 992 968 974 35,800
2016/07/20 966 980 962 974 54,700
2016/07/19 965 967 948 966 108,400
2016/07/15 987 988 970 975 111,000
2016/07/14 986 1,003 977 987 99,800
2016/07/13 1,004 1,005 988 994 55,300
2016/07/12 999 1,008 989 992 111,700
2016/07/11 1,008 1,018 996 999 61,100
2016/07/08 998 1,005 988 993 47,900
2016/07/07 1,009 1,023 989 998 60,500
2016/07/06 988 1,015 987 1,015 89,800
2016/07/05 1,014 1,021 994 999 57,900
2016/07/04 1,002 1,026 998 1,026 90,500
2016/07/01 974 1,007 971 1,007 136,800
2016/06/30 993 993 964 968 135,500
2016/06/29 1,004 1,004 986 990 88,800
2016/06/28 986 1,006 981 997 85,700
2016/06/27 986 1,000 975 999 75,700
2016/06/24 1,011 1,017 942 956 118,200
2016/06/23 1,001 1,016 1,001 1,008 76,500
2016/06/22 1,005 1,022 1,001 1,015 105,900
2016/06/21 989 1,013 989 1,005 132,000
2016/06/20 991 994 982 983 41,400
2016/06/17 990 1,007 975 983 164,600
2016/06/16 996 1,006 980 982 127,900
2016/06/15 1,012 1,020 999 1,000 118,700
2016/06/14 1,012 1,023 1,011 1,018 117,100
2016/06/13 1,028 1,039 1,016 1,018 68,800
2016/06/10 1,035 1,048 1,031 1,048 125,400
2016/06/09 1,035 1,044 1,031 1,033 66,500
2016/06/08 1,030 1,035 1,025 1,035 71,700
2016/06/07 1,030 1,037 1,020 1,030 65,600
2016/06/06 1,008 1,036 998 1,034 177,400
2016/06/03 1,012 1,027 1,005 1,025 97,700
2016/06/02 1,006 1,017 1,002 1,009 76,500
2016/06/01 1,016 1,020 1,008 1,016 135,200
2016/05/31 1,023 1,025 1,012 1,023 180,700
2016/05/30 1,029 1,032 1,018 1,024 103,600
2016/05/27 1,048 1,049 1,022 1,027 92,400
2016/05/26 1,040 1,054 1,031 1,048 166,700
2016/05/25 1,034 1,072 1,033 1,035 171,400
2016/05/24 1,014 1,039 1,013 1,027 239,500
2016/05/23 1,001 1,018 997 1,011 115,200
2016/05/20 1,010 1,020 999 1,002 166,600
2016/05/19 1,002 1,019 995 1,014 172,800
2016/05/18 980 1,023 974 999 402,600
2016/05/17 961 983 956 981 162,600
2016/05/16 963 977 955 957 95,400
2016/05/13 936 962 930 955 226,700
2016/05/12 959 969 949 964 159,500
2016/05/11 964 964 945 955 134,100
2016/05/10 953 965 946 964 135,400
2016/05/09 957 959 936 946 173,800
2016/05/06 933 948 925 947 192,900
2016/05/02 907 932 906 930 158,300
2016/04/28 953 960 932 935 160,500
2016/04/27 949 954 930 945 112,800
2016/04/26 938 961 938 951 214,100
2016/04/25 920 946 912 938 291,800
2016/04/22 910 926 903 918 315,400
2016/04/21 910 910 900 908 70,200
2016/04/20 898 908 897 903 100,900
2016/04/19 903 906 887 894 64,200
2016/04/18 879 892 879 883 92,000
2016/04/15 902 910 895 908 80,300
2016/04/14 901 908 896 908 95,500
2016/04/13 891 905 884 898 172,800
2016/04/12 892 906 884 884 91,000
2016/04/11 887 895 875 893 62,900
2016/04/08 889 901 874 893 114,900
2016/04/07 885 898 882 895 175,300
2016/04/06 877 883 868 874 116,100
2016/04/05 894 905 870 875 129,900
2016/04/04 878 897 868 895 199,300
2016/04/01 894 894 860 864 189,500
2016/03/31 899 903 884 888 162,000
2016/03/30 906 910 897 899 209,800
2016/03/29 906 912 887 906 245,000
2016/03/28 892 906 879 905 282,200
2016/03/25 921 925 882 882 213,700
2016/03/24 892 926 891 922 365,300
2016/03/23 900 902 882 892 259,600
2016/03/22 879 900 874 898 468,300
2016/03/18 874 874 858 874 228,800
2016/03/17 875 879 867 873 205,900
2016/03/16 858 877 858 874 1,523,200
2016/03/15 867 872 862 870 364,200
2016/03/14 880 882 863 865 292,700
2016/03/11 879 891 877 883 314,900
2016/03/10 878 888 874 878 423,700
2016/03/09 878 882 872 875 631,000
2016/03/08 918 918 876 890 536,700
2016/03/07 896 926 894 911 248,700
2016/03/04 870 890 869 887 178,800
2016/03/03 890 892 873 880 198,100
2016/03/02 891 902 885 896 256,100
2016/03/01 899 914 880 883 610,300
2016/02/29 990 1,024 987 1,010 266,900
2016/02/26 960 975 957 972 65,300
2016/02/25 951 959 943 957 39,500
2016/02/24 930 960 930 944 46,500
2016/02/23 963 963 928 930 46,700
2016/02/22 948 964 941 957 33,600
2016/02/19 951 964 944 953 42,300
2016/02/18 970 970 940 958 56,800
2016/02/17 956 978 943 955 49,200
2016/02/16 964 972 947 957 53,200
2016/02/15 951 973 948 957 67,100
2016/02/12 930 949 908 925 92,400
2016/02/10 972 980 930 945 206,800
2016/02/09 904 929 904 927 40,200
2016/02/08 895 954 895 944 64,200
2016/02/05 874 920 866 907 43,600
2016/02/04 898 909 885 889 23,300
2016/02/03 896 915 894 909 53,500
2016/02/02 913 915 902 911 42,000
2016/02/01 906 914 900 911 33,100
2016/01/29 911 915 878 906 41,400
2016/01/28 886 902 882 898 48,000
2016/01/27 882 886 871 884 35,600
2016/01/26 880 880 865 868 54,600
2016/01/25 881 882 870 879 36,300
2016/01/22 883 883 861 867 78,800
2016/01/21 891 899 857 860 63,200
2016/01/20 902 910 892 893 32,300
2016/01/19 900 913 900 904 31,800
2016/01/18 888 907 887 904 33,000
2016/01/15 924 928 900 906 56,700
2016/01/14 929 934 904 921 81,100
2016/01/13 939 951 932 939 45,200
2016/01/12 939 952 939 941 44,900
2016/01/08 954 963 951 959 35,700
2016/01/07 960 967 946 962 34,100
2016/01/06 970 982 945 960 44,600
2016/01/05 962 968 950 964 25,400
2016/01/04 972 983 949 953 44,400

このページの先頭へ