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 |
---|---|---|---|---|---|
2021/12/30 | 820 | 820 | 807 | 807 | 17,100 |
2021/12/29 | 812 | 824 | 812 | 824 | 47,400 |
2021/12/28 | 802 | 814 | 802 | 814 | 56,500 |
2021/12/27 | 798 | 804 | 796 | 802 | 37,300 |
2021/12/24 | 810 | 810 | 796 | 798 | 101,200 |
2021/12/23 | 801 | 807 | 799 | 801 | 62,800 |
2021/12/22 | 801 | 807 | 798 | 800 | 61,600 |
2021/12/21 | 808 | 810 | 797 | 803 | 83,300 |
2021/12/20 | 792 | 804 | 788 | 796 | 106,400 |
2021/12/17 | 805 | 813 | 796 | 801 | 65,900 |
2021/12/16 | 808 | 810 | 803 | 807 | 50,500 |
2021/12/15 | 799 | 807 | 796 | 804 | 46,100 |
2021/12/14 | 805 | 809 | 799 | 807 | 81,400 |
2021/12/13 | 809 | 809 | 791 | 804 | 102,000 |
2021/12/10 | 800 | 801 | 792 | 800 | 71,600 |
2021/12/09 | 788 | 803 | 783 | 798 | 94,300 |
2021/12/08 | 781 | 797 | 778 | 790 | 90,700 |
2021/12/07 | 758 | 783 | 754 | 780 | 100,500 |
2021/12/06 | 758 | 764 | 754 | 754 | 74,000 |
2021/12/03 | 739 | 761 | 739 | 760 | 79,600 |
2021/12/02 | 740 | 747 | 737 | 738 | 98,200 |
2021/12/01 | 759 | 764 | 745 | 748 | 121,700 |
2021/11/30 | 797 | 810 | 765 | 765 | 120,400 |
2021/11/29 | 800 | 806 | 786 | 787 | 111,500 |
2021/11/26 | 817 | 817 | 803 | 811 | 73,300 |
2021/11/25 | 809 | 818 | 805 | 817 | 82,500 |
2021/11/24 | 811 | 811 | 794 | 805 | 127,600 |
2021/11/22 | 805 | 812 | 804 | 805 | 55,600 |
2021/11/19 | 804 | 810 | 793 | 810 | 262,700 |
2021/11/18 | 797 | 810 | 783 | 806 | 246,400 |
2021/11/17 | 791 | 804 | 779 | 797 | 139,400 |
2021/11/16 | 802 | 806 | 788 | 805 | 100,800 |
2021/11/15 | 797 | 804 | 787 | 803 | 103,000 |
2021/11/12 | 763 | 792 | 763 | 791 | 144,500 |
2021/11/11 | 778 | 778 | 755 | 763 | 98,500 |
2021/11/10 | 765 | 784 | 762 | 780 | 87,200 |
2021/11/09 | 774 | 788 | 760 | 772 | 94,000 |
2021/11/08 | 791 | 793 | 775 | 786 | 76,400 |
2021/11/05 | 805 | 806 | 783 | 791 | 141,500 |
2021/11/04 | 771 | 829 | 771 | 829 | 206,200 |
2021/11/02 | 770 | 777 | 765 | 768 | 53,800 |
2021/11/01 | 776 | 780 | 769 | 779 | 87,700 |
2021/10/29 | 754 | 763 | 751 | 758 | 77,500 |
2021/10/28 | 764 | 766 | 747 | 755 | 133,900 |
2021/10/27 | 770 | 774 | 764 | 766 | 52,900 |
2021/10/26 | 772 | 776 | 765 | 768 | 66,600 |
2021/10/25 | 781 | 782 | 770 | 772 | 100,500 |
2021/10/22 | 773 | 782 | 772 | 781 | 50,700 |
2021/10/21 | 775 | 781 | 773 | 773 | 57,400 |
2021/10/20 | 768 | 776 | 768 | 775 | 39,700 |
2021/10/19 | 775 | 775 | 763 | 768 | 47,100 |
2021/10/18 | 776 | 782 | 768 | 777 | 57,900 |
2021/10/15 | 771 | 778 | 769 | 778 | 45,900 |
2021/10/14 | 762 | 769 | 757 | 769 | 49,800 |
2021/10/13 | 759 | 763 | 756 | 762 | 55,300 |
2021/10/12 | 773 | 773 | 757 | 757 | 65,100 |
2021/10/11 | 776 | 780 | 771 | 777 | 54,000 |
2021/10/08 | 775 | 776 | 768 | 776 | 49,200 |
2021/10/07 | 775 | 775 | 762 | 765 | 68,900 |
2021/10/06 | 773 | 786 | 767 | 775 | 91,200 |
2021/10/05 | 794 | 799 | 771 | 771 | 99,300 |
2021/10/04 | 789 | 797 | 782 | 797 | 60,000 |
2021/10/01 | 796 | 805 | 784 | 788 | 83,100 |
2021/09/30 | 794 | 810 | 794 | 797 | 69,300 |
2021/09/29 | 799 | 808 | 790 | 797 | 92,300 |
2021/09/28 | 821 | 822 | 811 | 820 | 81,500 |
2021/09/27 | 835 | 838 | 824 | 826 | 39,200 |
2021/09/24 | 838 | 841 | 831 | 837 | 100,400 |
2021/09/22 | 832 | 832 | 813 | 817 | 91,800 |
2021/09/21 | 838 | 845 | 831 | 836 | 96,700 |
2021/09/17 | 850 | 855 | 844 | 853 | 92,800 |
2021/09/16 | 833 | 850 | 833 | 849 | 70,000 |
2021/09/15 | 843 | 843 | 823 | 833 | 84,200 |
2021/09/14 | 828 | 850 | 826 | 850 | 123,000 |
2021/09/13 | 815 | 825 | 814 | 825 | 65,400 |
2021/09/10 | 812 | 817 | 806 | 817 | 95,900 |
2021/09/09 | 825 | 825 | 815 | 816 | 59,900 |
2021/09/08 | 823 | 826 | 816 | 826 | 82,500 |
2021/09/07 | 825 | 825 | 815 | 820 | 83,400 |
2021/09/06 | 827 | 827 | 812 | 820 | 47,600 |
2021/09/03 | 818 | 827 | 817 | 827 | 133,900 |
2021/09/02 | 809 | 816 | 804 | 816 | 67,200 |
2021/09/01 | 807 | 817 | 805 | 812 | 50,700 |
2021/08/31 | 813 | 819 | 808 | 813 | 64,800 |
2021/08/30 | 797 | 814 | 795 | 814 | 64,600 |
2021/08/27 | 809 | 810 | 796 | 801 | 46,600 |
2021/08/26 | 802 | 814 | 799 | 814 | 84,700 |
2021/08/25 | 800 | 802 | 795 | 800 | 61,300 |
2021/08/24 | 803 | 804 | 793 | 794 | 95,900 |
2021/08/23 | 792 | 804 | 792 | 800 | 84,800 |
2021/08/20 | 779 | 792 | 779 | 787 | 92,600 |
2021/08/19 | 778 | 785 | 777 | 780 | 71,800 |
2021/08/18 | 767 | 783 | 765 | 780 | 116,100 |
2021/08/17 | 769 | 773 | 767 | 770 | 63,400 |
2021/08/16 | 773 | 773 | 759 | 769 | 83,300 |
2021/08/13 | 763 | 771 | 761 | 771 | 69,900 |
2021/08/12 | 760 | 763 | 755 | 760 | 63,700 |
2021/08/11 | 740 | 758 | 739 | 758 | 68,600 |
2021/08/10 | 728 | 739 | 725 | 738 | 83,200 |
2021/08/06 | 737 | 740 | 722 | 724 | 86,900 |
2021/08/05 | 747 | 751 | 732 | 736 | 144,400 |
2021/08/04 | 756 | 774 | 752 | 752 | 109,400 |
2021/08/03 | 753 | 757 | 746 | 752 | 80,700 |
2021/08/02 | 746 | 757 | 745 | 753 | 83,300 |
2021/07/30 | 752 | 757 | 734 | 739 | 146,500 |
2021/07/29 | 751 | 760 | 746 | 752 | 110,000 |
2021/07/28 | 758 | 760 | 750 | 754 | 56,500 |
2021/07/27 | 762 | 765 | 753 | 760 | 81,800 |
2021/07/26 | 774 | 774 | 756 | 762 | 72,300 |
2021/07/21 | 769 | 769 | 759 | 761 | 77,200 |
2021/07/20 | 750 | 757 | 749 | 756 | 87,500 |
2021/07/19 | 754 | 759 | 745 | 751 | 67,400 |
2021/07/16 | 763 | 768 | 755 | 755 | 82,500 |
2021/07/15 | 778 | 782 | 765 | 769 | 115,200 |
2021/07/14 | 769 | 780 | 767 | 778 | 89,900 |
2021/07/13 | 759 | 768 | 755 | 768 | 127,200 |
2021/07/12 | 750 | 756 | 749 | 754 | 112,100 |
2021/07/09 | 730 | 739 | 727 | 735 | 154,900 |
2021/07/08 | 745 | 748 | 738 | 738 | 97,500 |
2021/07/07 | 737 | 750 | 737 | 745 | 94,200 |
2021/07/06 | 738 | 747 | 736 | 747 | 74,600 |
2021/07/05 | 737 | 740 | 730 | 736 | 78,800 |
2021/07/02 | 738 | 746 | 734 | 741 | 176,900 |
2021/07/01 | 725 | 736 | 725 | 734 | 177,900 |
2021/06/30 | 731 | 731 | 716 | 716 | 108,900 |
2021/06/29 | 736 | 738 | 722 | 723 | 108,400 |
2021/06/28 | 720 | 735 | 719 | 733 | 102,700 |
2021/06/25 | 724 | 725 | 716 | 716 | 124,000 |
2021/06/24 | 737 | 737 | 718 | 721 | 134,800 |
2021/06/23 | 745 | 748 | 735 | 736 | 171,400 |
2021/06/22 | 752 | 763 | 748 | 754 | 199,300 |
2021/06/21 | 753 | 758 | 732 | 741 | 281,400 |
2021/06/18 | 773 | 775 | 748 | 762 | 971,300 |
2021/06/17 | 706 | 706 | 691 | 691 | 72,400 |
2021/06/16 | 693 | 707 | 689 | 706 | 113,200 |
2021/06/15 | 702 | 705 | 684 | 692 | 179,900 |
2021/06/14 | 713 | 714 | 697 | 702 | 80,400 |
2021/06/11 | 728 | 728 | 710 | 712 | 113,400 |
2021/06/10 | 733 | 734 | 715 | 716 | 78,000 |
2021/06/09 | 726 | 733 | 722 | 729 | 82,400 |
2021/06/08 | 705 | 727 | 705 | 719 | 94,300 |
2021/06/07 | 708 | 712 | 703 | 705 | 55,200 |
2021/06/04 | 710 | 715 | 702 | 706 | 84,100 |
2021/06/03 | 716 | 716 | 703 | 709 | 145,200 |
2021/06/02 | 715 | 716 | 701 | 708 | 136,300 |
2021/06/01 | 722 | 722 | 705 | 720 | 141,700 |
2021/05/31 | 711 | 723 | 711 | 713 | 78,900 |
2021/05/28 | 699 | 723 | 698 | 719 | 199,600 |
2021/05/27 | 680 | 703 | 678 | 696 | 894,100 |
2021/05/26 | 671 | 691 | 671 | 688 | 248,500 |
2021/05/25 | 678 | 704 | 677 | 679 | 288,500 |
2021/05/24 | 678 | 687 | 660 | 686 | 291,900 |
2021/05/21 | 679 | 692 | 673 | 679 | 174,900 |
2021/05/20 | 676 | 682 | 670 | 679 | 151,000 |
2021/05/19 | 690 | 690 | 678 | 681 | 223,000 |
2021/05/18 | 696 | 701 | 692 | 692 | 176,900 |
2021/05/17 | 745 | 745 | 700 | 701 | 158,300 |
2021/05/14 | 759 | 759 | 735 | 745 | 258,600 |
2021/05/13 | 700 | 760 | 693 | 723 | 442,200 |
2021/05/12 | 723 | 726 | 701 | 702 | 231,900 |
2021/05/11 | 736 | 742 | 734 | 738 | 79,600 |
2021/05/10 | 738 | 738 | 733 | 737 | 72,300 |
2021/05/07 | 735 | 741 | 731 | 733 | 140,600 |
2021/05/06 | 720 | 728 | 716 | 720 | 123,700 |
2021/04/30 | 702 | 710 | 700 | 702 | 119,000 |
2021/04/28 | 709 | 712 | 702 | 703 | 110,800 |
2021/04/27 | 714 | 719 | 709 | 713 | 75,200 |
2021/04/26 | 715 | 718 | 706 | 712 | 72,300 |
2021/04/23 | 716 | 718 | 712 | 715 | 80,300 |
2021/04/22 | 701 | 707 | 698 | 707 | 54,400 |
2021/04/21 | 705 | 705 | 696 | 697 | 105,000 |
2021/04/20 | 706 | 719 | 704 | 709 | 61,700 |
2021/04/19 | 708 | 714 | 705 | 712 | 142,400 |
2021/04/16 | 714 | 714 | 702 | 708 | 125,700 |
2021/04/15 | 719 | 720 | 710 | 710 | 124,500 |
2021/04/14 | 735 | 737 | 718 | 718 | 89,000 |
2021/04/13 | 739 | 744 | 733 | 733 | 61,900 |
2021/04/12 | 745 | 747 | 738 | 739 | 63,300 |
2021/04/09 | 738 | 745 | 730 | 740 | 148,700 |
2021/04/08 | 771 | 771 | 738 | 738 | 301,200 |
2021/04/07 | 773 | 777 | 771 | 777 | 98,000 |
2021/04/06 | 785 | 785 | 772 | 773 | 108,700 |
2021/04/05 | 789 | 790 | 782 | 785 | 52,300 |
2021/04/02 | 795 | 795 | 781 | 781 | 42,800 |
2021/04/01 | 795 | 801 | 783 | 788 | 84,700 |
2021/03/31 | 789 | 796 | 788 | 789 | 138,600 |
2021/03/30 | 795 | 803 | 788 | 793 | 92,000 |
2021/03/29 | 804 | 810 | 801 | 810 | 156,100 |
2021/03/26 | 796 | 800 | 791 | 795 | 87,000 |
2021/03/25 | 796 | 801 | 787 | 796 | 122,200 |
2021/03/24 | 803 | 803 | 779 | 782 | 168,500 |
2021/03/23 | 820 | 830 | 803 | 803 | 98,000 |
2021/03/22 | 811 | 814 | 804 | 812 | 122,100 |
2021/03/19 | 817 | 817 | 803 | 812 | 366,000 |
2021/03/18 | 827 | 830 | 818 | 822 | 98,300 |
2021/03/17 | 827 | 829 | 816 | 829 | 94,000 |
2021/03/16 | 822 | 827 | 813 | 827 | 153,600 |
2021/03/15 | 807 | 818 | 806 | 814 | 143,600 |
2021/03/12 | 800 | 805 | 796 | 802 | 138,400 |
2021/03/11 | 806 | 811 | 799 | 811 | 77,900 |
2021/03/10 | 801 | 818 | 794 | 805 | 134,900 |
2021/03/09 | 796 | 803 | 787 | 801 | 171,100 |
2021/03/08 | 799 | 799 | 786 | 794 | 84,500 |
2021/03/05 | 783 | 796 | 777 | 794 | 102,700 |
2021/03/04 | 784 | 784 | 776 | 781 | 75,100 |
2021/03/03 | 790 | 790 | 780 | 784 | 73,400 |
2021/03/02 | 784 | 790 | 774 | 786 | 133,800 |
2021/03/01 | 795 | 795 | 782 | 786 | 71,200 |
2021/02/26 | 793 | 794 | 782 | 784 | 78,700 |
2021/02/25 | 792 | 797 | 784 | 786 | 86,500 |
2021/02/24 | 792 | 792 | 785 | 786 | 78,700 |
2021/02/22 | 806 | 806 | 790 | 790 | 68,200 |
2021/02/19 | 802 | 806 | 797 | 800 | 78,200 |
2021/02/18 | 813 | 814 | 802 | 802 | 57,000 |
2021/02/17 | 819 | 819 | 811 | 811 | 49,200 |
2021/02/16 | 830 | 831 | 817 | 820 | 53,000 |
2021/02/15 | 832 | 835 | 826 | 832 | 54,100 |
2021/02/12 | 826 | 831 | 820 | 829 | 63,200 |
2021/02/10 | 824 | 827 | 820 | 822 | 39,700 |
2021/02/09 | 834 | 834 | 823 | 824 | 45,700 |
2021/02/08 | 842 | 842 | 828 | 834 | 63,300 |
2021/02/05 | 835 | 837 | 827 | 836 | 47,900 |
2021/02/04 | 832 | 834 | 809 | 829 | 75,300 |
2021/02/03 | 819 | 835 | 813 | 834 | 105,800 |
2021/02/02 | 810 | 820 | 806 | 813 | 63,100 |
2021/02/01 | 796 | 817 | 796 | 815 | 88,300 |
2021/01/29 | 809 | 814 | 796 | 796 | 117,800 |
2021/01/28 | 803 | 822 | 796 | 816 | 210,700 |
2021/01/27 | 791 | 806 | 788 | 806 | 90,000 |
2021/01/26 | 798 | 799 | 791 | 796 | 81,500 |
2021/01/25 | 809 | 809 | 791 | 797 | 97,300 |
2021/01/22 | 797 | 804 | 795 | 802 | 108,500 |
2021/01/21 | 798 | 804 | 792 | 800 | 105,600 |
2021/01/20 | 812 | 814 | 795 | 798 | 117,800 |
2021/01/19 | 837 | 839 | 815 | 819 | 75,300 |
2021/01/18 | 818 | 837 | 818 | 836 | 44,200 |
2021/01/15 | 818 | 825 | 815 | 819 | 54,600 |
2021/01/14 | 812 | 825 | 812 | 825 | 51,500 |
2021/01/13 | 820 | 822 | 811 | 817 | 56,400 |
2021/01/12 | 817 | 833 | 815 | 824 | 75,900 |
2021/01/08 | 815 | 822 | 811 | 816 | 83,500 |
2021/01/07 | 828 | 828 | 812 | 815 | 85,100 |
2021/01/06 | 808 | 822 | 802 | 821 | 71,600 |
2021/01/05 | 800 | 808 | 797 | 800 | 54,600 |
2021/01/04 | 812 | 812 | 801 | 802 | 55,200 |