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
2017/12/29 1,026 1,033 1,021 1,032 24,600
2017/12/28 1,019 1,032 1,017 1,024 39,700
2017/12/27 1,029 1,031 1,017 1,020 62,500
2017/12/26 1,007 1,042 1,007 1,023 89,500
2017/12/25 1,015 1,019 1,004 1,006 58,700
2017/12/22 1,021 1,032 1,017 1,020 68,500
2017/12/21 1,036 1,036 1,023 1,025 62,600
2017/12/20 1,025 1,041 1,024 1,037 60,100
2017/12/19 1,025 1,029 1,016 1,027 40,900
2017/12/18 1,019 1,030 1,014 1,025 115,900
2017/12/15 999 1,020 999 1,006 206,500
2017/12/14 979 1,001 973 999 152,300
2017/12/13 964 985 963 977 103,200
2017/12/12 965 965 942 960 101,400
2017/12/11 977 980 966 976 68,700
2017/12/08 949 975 949 972 89,600
2017/12/07 954 966 952 964 55,300
2017/12/06 948 959 945 954 67,400
2017/12/05 941 958 941 958 40,500
2017/12/04 946 956 944 948 58,800
2017/12/01 944 947 937 946 54,300
2017/11/30 932 944 926 944 63,800
2017/11/29 930 930 923 929 16,700
2017/11/28 915 926 913 920 27,700
2017/11/27 910 915 906 912 39,400
2017/11/24 909 913 906 912 52,500
2017/11/22 942 942 909 911 70,100
2017/11/21 943 943 934 938 26,500
2017/11/20 926 944 922 941 47,800
2017/11/17 924 929 917 923 63,700
2017/11/16 928 933 920 924 42,600
2017/11/15 936 940 927 928 48,700
2017/11/14 942 943 936 938 31,800
2017/11/13 939 944 934 943 42,700
2017/11/10 919 944 918 942 79,800
2017/11/09 925 932 918 931 98,300
2017/11/08 907 927 905 921 186,900
2017/11/07 909 920 893 902 75,500
2017/11/06 914 929 912 924 34,600
2017/11/02 926 926 915 925 22,900
2017/11/01 924 928 920 926 32,200
2017/10/31 920 925 913 919 38,800
2017/10/30 927 927 911 919 104,600
2017/10/27 931 932 926 930 29,600
2017/10/26 928 932 923 928 19,900
2017/10/25 945 945 927 928 62,300
2017/10/24 936 952 934 951 51,900
2017/10/23 941 945 936 942 47,400
2017/10/20 923 939 922 934 42,500
2017/10/19 938 942 932 933 38,600
2017/10/18 942 942 934 941 32,100
2017/10/17 945 945 936 939 26,200
2017/10/16 935 944 935 940 50,700
2017/10/13 929 943 929 941 83,700
2017/10/12 935 935 927 931 23,400
2017/10/11 928 936 923 929 29,900
2017/10/10 916 931 916 930 43,600
2017/10/06 927 927 922 924 15,100
2017/10/05 927 927 921 925 14,100
2017/10/04 930 930 921 925 28,700
2017/10/03 940 940 927 930 33,400
2017/10/02 939 940 927 939 48,200
2017/09/29 936 936 926 933 39,000
2017/09/28 920 938 911 937 75,300
2017/09/27 914 918 903 918 45,100
2017/09/26 916 920 912 919 78,500
2017/09/25 929 929 916 917 53,900
2017/09/22 926 926 913 920 49,000
2017/09/21 928 935 922 926 54,100
2017/09/20 940 942 927 931 54,000
2017/09/19 944 950 932 941 73,700
2017/09/15 908 945 908 943 281,700
2017/09/14 910 912 905 906 37,500
2017/09/13 901 912 898 911 65,500
2017/09/12 902 902 891 895 57,500
2017/09/11 895 904 894 895 35,500
2017/09/08 883 888 880 886 88,000
2017/09/07 893 894 880 882 57,100
2017/09/06 886 892 881 884 91,400
2017/09/05 904 904 889 890 71,600
2017/09/04 909 918 899 901 38,000
2017/09/01 899 914 895 910 94,300
2017/08/31 895 900 892 899 102,900
2017/08/30 894 897 889 894 43,900
2017/08/29 888 893 884 891 66,000
2017/08/28 895 896 891 895 35,500
2017/08/25 890 895 890 894 49,200
2017/08/24 894 896 890 892 39,300
2017/08/23 898 902 891 895 76,800
2017/08/22 890 896 887 895 55,200
2017/08/21 885 895 885 890 35,300
2017/08/18 880 887 877 884 59,200
2017/08/17 887 891 887 890 47,300
2017/08/16 886 893 884 889 49,400
2017/08/15 877 890 873 888 86,300
2017/08/14 872 881 868 869 90,500
2017/08/10 880 882 876 879 60,600
2017/08/09 883 890 878 879 59,900
2017/08/08 901 902 879 882 131,700
2017/08/07 879 909 878 907 190,700
2017/08/04 874 882 870 877 69,200
2017/08/03 871 873 867 872 52,900
2017/08/02 889 889 870 872 101,700
2017/08/01 886 891 882 884 153,100
2017/07/31 883 893 881 884 106,500
2017/07/28 872 883 872 883 73,200
2017/07/27 870 880 869 872 89,300
2017/07/26 875 875 867 869 86,500
2017/07/25 876 879 871 874 85,900
2017/07/24 880 881 870 879 82,300
2017/07/21 882 886 880 883 79,200
2017/07/20 881 890 879 883 101,800
2017/07/19 873 883 869 881 118,900
2017/07/18 878 879 872 874 111,400
2017/07/14 881 883 878 879 78,500
2017/07/13 889 889 879 882 71,100
2017/07/12 889 890 880 881 82,600
2017/07/11 881 893 881 889 91,000
2017/07/10 896 898 882 882 112,000
2017/07/07 900 902 893 893 135,700
2017/07/06 906 906 899 903 102,600
2017/07/05 904 915 900 907 107,900
2017/07/04 919 919 906 907 83,900
2017/07/03 916 918 911 914 66,000
2017/06/30 922 922 915 915 62,100
2017/06/29 922 929 920 928 65,200
2017/06/28 920 925 918 922 54,500
2017/06/27 930 932 920 922 57,800
2017/06/26 927 933 921 929 51,000
2017/06/23 925 931 925 926 63,900
2017/06/22 926 933 926 929 53,400
2017/06/21 925 937 925 926 54,100
2017/06/20 932 937 927 929 95,800
2017/06/19 938 940 927 927 65,900
2017/06/16 918 941 912 939 199,700
2017/06/15 916 926 912 912 73,100
2017/06/14 913 929 913 918 90,800
2017/06/13 905 917 905 910 127,700
2017/06/12 910 916 903 910 72,100
2017/06/09 923 927 908 910 157,400
2017/06/08 935 937 926 931 74,800
2017/06/07 958 958 931 932 115,000
2017/06/06 972 973 950 950 69,500
2017/06/05 963 974 956 971 42,000
2017/06/02 956 973 953 971 70,300
2017/06/01 949 962 949 954 55,400
2017/05/31 961 963 949 949 110,700
2017/05/30 966 971 959 964 42,300
2017/05/29 978 978 966 967 25,900
2017/05/26 972 977 968 974 82,900
2017/05/25 980 990 974 974 69,600
2017/05/24 988 990 977 982 65,200
2017/05/23 980 989 980 986 38,400
2017/05/22 990 993 982 983 50,300
2017/05/19 988 991 978 987 55,400
2017/05/18 992 1,000 981 984 96,300
2017/05/17 995 1,004 991 1,003 64,200
2017/05/16 1,002 1,002 994 1,001 57,200
2017/05/15 999 1,007 991 994 96,700
2017/05/12 1,011 1,026 1,006 1,017 44,600
2017/05/11 1,017 1,021 1,014 1,018 53,000
2017/05/10 1,020 1,029 1,015 1,019 52,300
2017/05/09 1,004 1,018 1,004 1,018 39,900
2017/05/08 1,018 1,032 998 1,005 120,200
2017/05/02 994 1,007 994 1,004 54,400
2017/05/01 990 993 983 989 27,100
2017/04/28 981 989 978 982 60,200
2017/04/27 990 996 983 984 44,400
2017/04/26 998 998 961 990 59,000
2017/04/25 995 998 988 993 41,800
2017/04/24 1,000 1,004 997 999 28,900
2017/04/21 980 988 977 987 17,600
2017/04/20 977 980 951 975 37,600
2017/04/19 965 984 965 974 39,400
2017/04/18 979 984 965 968 51,100
2017/04/17 963 980 963 975 33,100
2017/04/14 981 993 968 971 39,200
2017/04/13 973 985 972 981 42,300
2017/04/12 986 988 975 986 29,800
2017/04/11 991 999 983 988 52,800
2017/04/10 1,005 1,008 990 998 35,300
2017/04/07 1,011 1,017 1,002 1,003 41,600
2017/04/06 1,018 1,023 1,010 1,013 36,000
2017/04/05 1,020 1,025 1,020 1,022 23,900
2017/04/04 1,017 1,032 1,015 1,019 36,300
2017/04/03 1,033 1,034 1,020 1,025 31,200
2017/03/31 1,032 1,050 1,025 1,032 79,600
2017/03/30 1,049 1,052 1,031 1,033 34,100
2017/03/29 1,059 1,059 1,038 1,046 35,000
2017/03/28 1,050 1,068 1,048 1,068 91,400
2017/03/27 1,031 1,041 1,029 1,030 27,800
2017/03/24 1,033 1,047 1,027 1,044 35,900
2017/03/23 1,027 1,034 1,022 1,031 37,300
2017/03/22 1,048 1,051 1,026 1,027 56,400
2017/03/21 1,052 1,060 1,052 1,057 38,200
2017/03/17 1,051 1,068 1,039 1,068 50,600
2017/03/16 1,040 1,051 1,040 1,051 36,700
2017/03/15 1,039 1,051 1,035 1,043 27,600
2017/03/14 1,051 1,051 1,037 1,039 37,100
2017/03/13 1,053 1,060 1,043 1,044 54,100
2017/03/10 1,028 1,051 1,025 1,049 103,300
2017/03/09 1,028 1,029 1,019 1,027 31,800
2017/03/08 1,020 1,028 1,018 1,023 41,300
2017/03/07 1,032 1,036 1,023 1,023 18,400
2017/03/06 1,029 1,040 1,027 1,032 29,100
2017/03/03 1,045 1,051 1,037 1,038 31,000
2017/03/02 1,042 1,051 1,037 1,049 54,900
2017/03/01 1,037 1,042 1,031 1,033 23,700
2017/02/28 1,045 1,047 1,036 1,038 53,200
2017/02/27 1,028 1,041 1,028 1,036 51,600
2017/02/24 1,039 1,048 1,031 1,039 45,400
2017/02/23 1,038 1,045 1,032 1,044 29,300
2017/02/22 1,031 1,048 1,028 1,038 72,500
2017/02/21 1,018 1,027 1,011 1,024 19,800
2017/02/20 1,020 1,020 1,008 1,014 16,300
2017/02/17 1,030 1,036 1,022 1,025 21,700
2017/02/16 1,030 1,034 1,017 1,027 31,200
2017/02/15 1,025 1,033 1,023 1,026 31,500
2017/02/14 1,035 1,037 1,018 1,020 36,600
2017/02/13 1,025 1,031 1,020 1,030 32,800
2017/02/10 1,015 1,030 1,013 1,030 40,700
2017/02/09 998 1,014 998 1,003 28,500
2017/02/08 1,007 1,013 999 1,002 23,700
2017/02/07 998 1,024 994 1,009 49,400
2017/02/06 1,027 1,027 990 1,007 61,700
2017/02/03 1,008 1,026 1,007 1,024 32,300
2017/02/02 1,030 1,030 1,010 1,013 37,900
2017/02/01 1,000 1,028 998 1,024 98,100
2017/01/31 1,004 1,011 996 1,006 46,800
2017/01/30 1,003 1,013 1,003 1,008 21,100
2017/01/27 1,012 1,016 1,005 1,008 40,000
2017/01/26 1,000 1,011 994 1,011 49,100
2017/01/25 990 996 984 991 50,300
2017/01/24 982 991 977 986 42,800
2017/01/23 990 990 977 979 40,200
2017/01/20 999 1,000 990 998 34,000
2017/01/19 1,000 1,002 991 1,000 32,600
2017/01/18 988 994 977 993 59,900
2017/01/17 990 992 984 988 34,600
2017/01/16 998 999 986 996 26,800
2017/01/13 985 999 985 998 37,300
2017/01/12 1,000 1,012 987 990 88,800
2017/01/11 1,020 1,020 1,007 1,012 27,600
2017/01/10 1,022 1,024 1,004 1,016 67,400
2017/01/06 1,009 1,026 1,009 1,025 77,100
2017/01/05 1,005 1,017 1,002 1,014 63,500
2017/01/04 996 1,006 994 1,005 82,100

このページの先頭へ