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
2020/12/30 834 834 812 812 71,000
2020/12/29 828 835 820 834 74,300
2020/12/28 850 859 823 826 75,100
2020/12/25 843 849 837 848 96,300
2020/12/24 816 826 810 822 53,800
2020/12/23 813 817 809 814 72,600
2020/12/22 832 832 812 815 88,100
2020/12/21 843 848 835 839 67,600
2020/12/18 839 848 833 847 93,300
2020/12/17 851 854 842 844 76,700
2020/12/16 865 866 851 853 92,700
2020/12/15 859 869 854 865 62,300
2020/12/14 856 877 856 864 67,500
2020/12/11 850 858 842 857 86,400
2020/12/10 839 842 834 841 60,600
2020/12/09 840 844 833 840 69,700
2020/12/08 854 854 840 841 67,900
2020/12/07 857 867 849 854 84,700
2020/12/04 874 878 850 854 118,300
2020/12/03 863 873 851 873 90,400
2020/12/02 865 867 853 863 120,200
2020/12/01 861 875 855 865 87,900
2020/11/30 874 880 855 861 148,600
2020/11/27 877 884 869 875 103,100
2020/11/26 899 899 874 874 64,600
2020/11/25 923 923 899 899 75,100
2020/11/24 947 947 909 909 70,000
2020/11/20 925 935 914 920 27,300
2020/11/19 916 942 916 931 52,200
2020/11/18 914 920 908 916 34,200
2020/11/17 921 921 907 912 42,100
2020/11/16 938 941 918 919 116,100
2020/11/13 961 961 921 926 78,400
2020/11/12 960 964 952 956 39,000
2020/11/11 993 993 962 965 70,000
2020/11/10 960 983 957 978 123,700
2020/11/09 987 987 936 936 87,300
2020/11/06 999 999 963 986 112,700
2020/11/05 949 953 901 929 195,500
2020/11/04 960 962 942 945 159,100
2020/11/02 942 963 942 952 60,600
2020/10/30 953 957 935 941 47,200
2020/10/29 948 963 942 958 35,600
2020/10/28 978 978 947 954 57,500
2020/10/27 997 1,000 980 982 51,900
2020/10/26 998 1,014 998 1,006 54,000
2020/10/23 1,010 1,013 999 999 55,100
2020/10/22 1,029 1,029 1,010 1,010 68,100
2020/10/21 1,017 1,040 1,017 1,030 64,700
2020/10/20 1,030 1,032 1,020 1,021 45,600
2020/10/19 1,035 1,049 1,031 1,033 86,500
2020/10/16 1,035 1,045 1,032 1,035 23,000
2020/10/15 1,042 1,053 1,032 1,036 47,700
2020/10/14 1,049 1,068 1,042 1,044 27,900
2020/10/13 1,056 1,070 1,045 1,063 109,400
2020/10/12 1,061 1,061 1,041 1,052 96,800
2020/10/09 1,089 1,089 1,063 1,069 115,300
2020/10/08 1,082 1,097 1,080 1,089 50,100
2020/10/07 1,088 1,093 1,070 1,082 71,100
2020/10/06 1,080 1,091 1,074 1,088 55,700
2020/10/05 1,067 1,087 1,067 1,080 55,100
2020/10/02 1,089 1,100 1,060 1,064 101,100
2020/09/30 1,102 1,109 1,089 1,089 132,800
2020/09/29 1,100 1,115 1,098 1,102 87,900
2020/09/28 1,109 1,154 1,087 1,145 105,300
2020/09/25 1,106 1,114 1,086 1,094 119,900
2020/09/24 1,093 1,102 1,087 1,094 73,000
2020/09/23 1,093 1,105 1,088 1,100 105,200
2020/09/18 1,114 1,133 1,104 1,120 91,300
2020/09/17 1,100 1,119 1,099 1,110 53,400
2020/09/16 1,087 1,099 1,084 1,094 73,200
2020/09/15 1,090 1,093 1,079 1,080 30,500
2020/09/14 1,099 1,100 1,083 1,085 66,100
2020/09/11 1,079 1,097 1,076 1,080 76,300
2020/09/10 1,070 1,093 1,065 1,087 108,300
2020/09/09 1,056 1,078 1,052 1,071 104,800
2020/09/08 1,065 1,071 1,050 1,069 56,400
2020/09/07 1,050 1,059 1,049 1,054 44,000
2020/09/04 1,031 1,052 1,031 1,047 84,300
2020/09/03 1,058 1,064 1,044 1,044 83,200
2020/09/02 1,051 1,055 1,036 1,054 60,700
2020/09/01 1,072 1,072 1,046 1,046 48,000
2020/08/31 1,049 1,074 1,046 1,071 64,300
2020/08/28 1,057 1,070 1,045 1,050 59,800
2020/08/27 1,061 1,063 1,047 1,053 23,800
2020/08/26 1,060 1,071 1,044 1,061 39,600
2020/08/25 1,057 1,063 1,050 1,056 56,000
2020/08/24 1,043 1,051 1,043 1,050 22,400
2020/08/21 1,033 1,050 1,031 1,050 20,800
2020/08/20 1,034 1,046 1,027 1,033 44,300
2020/08/19 1,050 1,057 1,045 1,049 23,800
2020/08/18 1,052 1,061 1,045 1,054 49,700
2020/08/17 1,066 1,067 1,052 1,054 19,000
2020/08/14 1,073 1,080 1,066 1,066 36,600
2020/08/13 1,066 1,078 1,057 1,073 56,200
2020/08/12 1,055 1,069 1,053 1,063 64,800
2020/08/11 1,024 1,058 1,024 1,054 85,500
2020/08/07 1,034 1,044 1,018 1,020 60,600
2020/08/06 1,023 1,036 1,018 1,033 52,100
2020/08/05 1,018 1,039 1,013 1,027 66,200
2020/08/04 1,035 1,041 1,014 1,022 68,600
2020/08/03 1,022 1,047 1,016 1,036 77,800
2020/07/31 1,022 1,047 1,012 1,016 89,200
2020/07/30 1,042 1,047 1,024 1,026 65,800
2020/07/29 1,050 1,059 1,042 1,042 43,500
2020/07/28 1,050 1,062 1,050 1,052 59,100
2020/07/27 1,043 1,061 1,043 1,061 58,000
2020/07/22 1,053 1,059 1,043 1,043 77,700
2020/07/21 1,024 1,047 1,024 1,043 105,900
2020/07/20 1,028 1,035 1,021 1,023 37,800
2020/07/17 1,041 1,041 1,017 1,029 58,000
2020/07/16 1,035 1,050 1,035 1,040 52,000
2020/07/15 1,019 1,027 1,007 1,026 98,900
2020/07/14 1,024 1,031 1,018 1,019 46,200
2020/07/13 1,008 1,031 1,006 1,027 118,700
2020/07/10 1,018 1,021 991 1,011 173,200
2020/07/09 1,024 1,038 1,023 1,027 74,400
2020/07/08 1,037 1,053 1,026 1,027 73,400
2020/07/07 1,049 1,049 1,028 1,042 63,200
2020/07/06 1,046 1,052 1,041 1,046 64,500
2020/07/03 1,034 1,045 1,027 1,044 66,800
2020/07/02 1,032 1,045 1,024 1,029 77,200
2020/07/01 1,030 1,033 1,025 1,027 84,200
2020/06/30 1,053 1,059 1,031 1,032 135,800
2020/06/29 1,048 1,052 1,038 1,045 54,700
2020/06/26 1,032 1,054 1,032 1,053 66,800
2020/06/25 1,040 1,041 1,023 1,025 108,100
2020/06/24 1,042 1,044 1,026 1,035 42,500
2020/06/23 1,043 1,050 1,026 1,041 51,900
2020/06/22 1,015 1,044 1,015 1,032 38,800
2020/06/19 1,042 1,048 1,029 1,033 203,000
2020/06/18 1,048 1,054 1,041 1,042 59,900
2020/06/17 1,074 1,074 1,041 1,049 149,400
2020/06/16 1,079 1,079 1,051 1,061 184,200
2020/06/15 1,061 1,074 1,055 1,061 175,600
2020/06/12 1,053 1,066 1,046 1,060 76,900
2020/06/11 1,073 1,078 1,064 1,068 59,200
2020/06/10 1,078 1,078 1,067 1,074 48,200
2020/06/09 1,080 1,083 1,070 1,074 39,400
2020/06/08 1,077 1,080 1,064 1,072 51,200
2020/06/05 1,081 1,090 1,071 1,076 132,000
2020/06/04 1,078 1,086 1,058 1,085 149,100
2020/06/03 1,083 1,086 1,071 1,081 44,200
2020/06/02 1,080 1,082 1,062 1,076 62,600
2020/06/01 1,082 1,084 1,066 1,080 75,800
2020/05/29 1,077 1,085 1,063 1,066 183,200
2020/05/28 1,081 1,081 1,064 1,077 75,100
2020/05/27 1,058 1,082 1,054 1,076 54,800
2020/05/26 1,069 1,069 1,054 1,064 46,200
2020/05/25 1,045 1,068 1,044 1,067 49,000
2020/05/22 1,049 1,055 1,042 1,045 105,800
2020/05/21 1,055 1,057 1,047 1,048 96,900
2020/05/20 1,067 1,073 1,062 1,062 48,800
2020/05/19 1,081 1,083 1,059 1,070 39,800
2020/05/18 1,065 1,082 1,065 1,077 26,000
2020/05/15 1,064 1,074 1,055 1,062 75,900
2020/05/14 1,067 1,082 1,039 1,070 148,700
2020/05/13 1,086 1,094 1,065 1,075 55,900
2020/05/12 1,092 1,131 1,065 1,092 115,800
2020/05/11 1,088 1,091 1,079 1,088 39,900
2020/05/08 1,085 1,088 1,072 1,082 58,200
2020/05/07 1,072 1,081 1,065 1,080 67,200
2020/05/01 1,080 1,087 1,075 1,076 83,100
2020/04/30 1,106 1,106 1,086 1,086 101,300
2020/04/28 1,101 1,113 1,091 1,102 66,200
2020/04/27 1,101 1,107 1,072 1,103 94,100
2020/04/24 1,101 1,101 1,089 1,099 96,000
2020/04/23 1,092 1,095 1,079 1,094 42,400
2020/04/22 1,100 1,105 1,086 1,094 71,100
2020/04/21 1,079 1,115 1,079 1,109 62,800
2020/04/20 1,091 1,100 1,078 1,090 69,800
2020/04/17 1,128 1,128 1,097 1,102 72,600
2020/04/16 1,100 1,133 1,097 1,128 160,500
2020/04/15 1,110 1,114 1,089 1,110 118,800
2020/04/14 1,114 1,121 1,044 1,110 160,000
2020/04/13 1,101 1,113 1,090 1,101 76,800
2020/04/10 1,106 1,119 1,094 1,104 98,800
2020/04/09 1,110 1,118 1,084 1,111 85,800
2020/04/08 1,098 1,119 1,086 1,102 112,000
2020/04/07 1,106 1,109 1,078 1,100 64,900
2020/04/06 1,097 1,105 1,073 1,096 78,300
2020/04/03 1,089 1,112 1,073 1,086 63,400
2020/04/02 1,081 1,099 1,072 1,088 73,000
2020/04/01 1,086 1,104 1,056 1,080 98,600
2020/03/31 1,131 1,136 1,084 1,097 199,300
2020/03/30 1,142 1,152 1,090 1,125 216,700
2020/03/27 1,145 1,153 1,112 1,153 213,900
2020/03/26 1,093 1,122 1,068 1,120 196,500
2020/03/25 1,111 1,111 1,064 1,093 151,100
2020/03/24 1,084 1,099 1,020 1,089 154,400
2020/03/23 1,089 1,099 1,050 1,093 192,300
2020/03/19 1,049 1,091 1,049 1,091 257,500
2020/03/18 1,051 1,057 1,028 1,038 231,000
2020/03/17 981 1,049 965 1,041 285,300
2020/03/16 994 1,019 970 983 166,100
2020/03/13 1,010 1,012 953 996 420,500
2020/03/12 1,000 1,011 981 1,010 270,000
2020/03/11 992 1,011 992 1,005 214,900
2020/03/10 1,000 1,006 963 1,001 169,900
2020/03/09 994 994 952 976 114,700
2020/03/06 973 989 970 981 108,000
2020/03/05 980 993 979 988 61,300
2020/03/04 973 986 973 980 106,700
2020/03/03 1,009 1,011 985 986 191,000
2020/03/02 975 1,010 975 1,007 176,700
2020/02/28 1,003 1,014 1,003 1,006 152,800
2020/02/27 1,029 1,033 1,020 1,023 132,300
2020/02/26 1,015 1,035 1,014 1,030 122,600
2020/02/25 1,028 1,036 1,024 1,030 130,000
2020/02/21 1,045 1,055 1,045 1,050 35,500
2020/02/20 1,046 1,054 1,046 1,047 33,700
2020/02/19 1,050 1,058 1,042 1,046 65,000
2020/02/18 1,056 1,056 1,039 1,044 65,900
2020/02/17 1,047 1,060 1,039 1,060 57,800
2020/02/14 1,040 1,052 1,035 1,047 49,400
2020/02/13 1,048 1,048 1,037 1,040 64,300
2020/02/12 1,049 1,052 1,038 1,046 48,200
2020/02/10 1,051 1,061 1,050 1,053 30,400
2020/02/07 1,058 1,065 1,056 1,065 26,000
2020/02/06 1,055 1,057 1,050 1,052 65,700
2020/02/05 1,043 1,051 1,034 1,038 71,800
2020/02/04 1,037 1,044 1,033 1,036 46,700
2020/02/03 1,034 1,043 1,031 1,037 28,400
2020/01/31 1,055 1,058 1,034 1,042 24,900
2020/01/30 1,056 1,056 1,041 1,048 75,300
2020/01/29 1,042 1,054 1,041 1,047 40,300
2020/01/28 1,033 1,051 1,030 1,045 78,100
2020/01/27 1,033 1,039 1,026 1,037 48,400
2020/01/24 1,057 1,057 1,033 1,042 113,900
2020/01/23 1,063 1,063 1,054 1,054 68,800
2020/01/22 1,069 1,074 1,056 1,069 62,800
2020/01/21 1,055 1,084 1,053 1,074 133,500
2020/01/20 1,036 1,046 1,034 1,044 44,100
2020/01/17 1,039 1,043 1,033 1,038 29,800
2020/01/16 1,034 1,045 1,034 1,039 37,400
2020/01/15 1,032 1,036 1,022 1,034 54,800
2020/01/14 1,044 1,044 1,028 1,034 109,400
2020/01/10 1,043 1,048 1,032 1,036 51,100
2020/01/09 1,043 1,049 1,037 1,045 62,400
2020/01/08 1,034 1,051 1,032 1,042 59,700
2020/01/07 1,046 1,052 1,044 1,048 43,500
2020/01/06 1,027 1,054 1,027 1,036 103,400

このページの先頭へ