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 |
---|---|---|---|---|---|
2022/12/30 | 854 | 860 | 849 | 850 | 26,000 |
2022/12/29 | 843 | 854 | 834 | 853 | 41,100 |
2022/12/28 | 847 | 850 | 837 | 848 | 25,000 |
2022/12/27 | 855 | 857 | 842 | 846 | 19,300 |
2022/12/26 | 849 | 854 | 845 | 852 | 20,500 |
2022/12/23 | 851 | 853 | 843 | 852 | 79,200 |
2022/12/22 | 831 | 845 | 827 | 844 | 61,900 |
2022/12/21 | 840 | 846 | 827 | 831 | 51,200 |
2022/12/20 | 845 | 858 | 834 | 840 | 62,500 |
2022/12/19 | 847 | 848 | 839 | 840 | 23,900 |
2022/12/16 | 842 | 851 | 834 | 840 | 113,800 |
2022/12/15 | 845 | 853 | 842 | 853 | 42,000 |
2022/12/14 | 831 | 845 | 830 | 841 | 51,700 |
2022/12/13 | 830 | 839 | 828 | 830 | 43,600 |
2022/12/12 | 815 | 826 | 815 | 821 | 38,400 |
2022/12/09 | 810 | 822 | 810 | 820 | 38,800 |
2022/12/08 | 815 | 820 | 807 | 819 | 35,200 |
2022/12/07 | 798 | 818 | 798 | 814 | 33,000 |
2022/12/06 | 800 | 809 | 800 | 804 | 25,300 |
2022/12/05 | 800 | 806 | 794 | 804 | 50,800 |
2022/12/02 | 805 | 807 | 792 | 799 | 120,800 |
2022/12/01 | 826 | 826 | 806 | 807 | 56,800 |
2022/11/30 | 809 | 828 | 806 | 826 | 109,100 |
2022/11/29 | 815 | 818 | 806 | 809 | 97,300 |
2022/11/28 | 837 | 837 | 817 | 822 | 74,000 |
2022/11/25 | 824 | 837 | 819 | 835 | 61,800 |
2022/11/24 | 811 | 830 | 810 | 828 | 85,100 |
2022/11/22 | 796 | 807 | 796 | 804 | 91,500 |
2022/11/21 | 792 | 797 | 789 | 795 | 46,400 |
2022/11/18 | 784 | 796 | 784 | 792 | 67,100 |
2022/11/17 | 770 | 783 | 766 | 781 | 96,200 |
2022/11/16 | 755 | 770 | 755 | 765 | 92,500 |
2022/11/15 | 754 | 759 | 754 | 755 | 54,900 |
2022/11/14 | 757 | 759 | 751 | 754 | 62,600 |
2022/11/11 | 762 | 762 | 754 | 760 | 85,100 |
2022/11/10 | 752 | 766 | 752 | 756 | 91,800 |
2022/11/09 | 750 | 756 | 745 | 756 | 107,500 |
2022/11/08 | 757 | 766 | 750 | 761 | 132,300 |
2022/11/07 | 763 | 767 | 754 | 759 | 93,700 |
2022/11/04 | 764 | 766 | 752 | 755 | 159,100 |
2022/11/02 | 748 | 773 | 745 | 755 | 306,700 |
2022/11/01 | 752 | 761 | 739 | 753 | 536,600 |
2022/10/31 | 748 | 748 | 748 | 748 | 302,500 |
2022/10/28 | 641 | 648 | 639 | 648 | 428,500 |
2022/10/27 | 646 | 649 | 643 | 647 | 56,400 |
2022/10/26 | 648 | 655 | 648 | 655 | 38,100 |
2022/10/25 | 652 | 654 | 647 | 648 | 58,900 |
2022/10/24 | 660 | 660 | 649 | 651 | 46,500 |
2022/10/21 | 656 | 658 | 650 | 654 | 43,900 |
2022/10/20 | 659 | 665 | 658 | 660 | 31,100 |
2022/10/19 | 657 | 666 | 654 | 665 | 53,900 |
2022/10/18 | 654 | 660 | 650 | 660 | 45,900 |
2022/10/17 | 649 | 652 | 645 | 648 | 45,100 |
2022/10/14 | 645 | 654 | 639 | 654 | 93,200 |
2022/10/13 | 640 | 641 | 636 | 638 | 64,400 |
2022/10/12 | 650 | 650 | 642 | 645 | 64,100 |
2022/10/11 | 656 | 663 | 652 | 653 | 72,200 |
2022/10/07 | 658 | 667 | 656 | 663 | 49,800 |
2022/10/06 | 659 | 669 | 659 | 667 | 74,700 |
2022/10/05 | 658 | 661 | 652 | 656 | 71,600 |
2022/10/04 | 648 | 655 | 645 | 654 | 65,900 |
2022/10/03 | 645 | 645 | 635 | 639 | 53,800 |
2022/09/30 | 647 | 658 | 646 | 649 | 59,800 |
2022/09/29 | 647 | 654 | 644 | 654 | 70,800 |
2022/09/28 | 641 | 653 | 641 | 651 | 84,700 |
2022/09/27 | 644 | 646 | 642 | 644 | 67,900 |
2022/09/26 | 645 | 647 | 642 | 644 | 80,400 |
2022/09/22 | 650 | 650 | 644 | 647 | 108,700 |
2022/09/21 | 659 | 659 | 651 | 652 | 64,600 |
2022/09/20 | 658 | 660 | 656 | 660 | 46,200 |
2022/09/16 | 656 | 661 | 654 | 656 | 131,400 |
2022/09/15 | 659 | 662 | 656 | 658 | 50,200 |
2022/09/14 | 655 | 663 | 653 | 658 | 77,300 |
2022/09/13 | 666 | 668 | 663 | 663 | 29,900 |
2022/09/12 | 675 | 675 | 666 | 668 | 18,900 |
2022/09/09 | 668 | 675 | 668 | 673 | 81,200 |
2022/09/08 | 665 | 670 | 661 | 670 | 85,300 |
2022/09/07 | 661 | 662 | 658 | 658 | 48,700 |
2022/09/06 | 662 | 667 | 658 | 661 | 70,000 |
2022/09/05 | 660 | 663 | 660 | 660 | 37,800 |
2022/09/02 | 664 | 665 | 659 | 662 | 46,000 |
2022/09/01 | 667 | 669 | 662 | 662 | 54,600 |
2022/08/31 | 668 | 670 | 666 | 670 | 36,000 |
2022/08/30 | 672 | 673 | 667 | 671 | 23,700 |
2022/08/29 | 666 | 673 | 666 | 668 | 51,300 |
2022/08/26 | 681 | 681 | 676 | 679 | 34,800 |
2022/08/25 | 679 | 679 | 673 | 674 | 48,300 |
2022/08/24 | 674 | 678 | 672 | 678 | 36,200 |
2022/08/23 | 668 | 678 | 666 | 677 | 70,500 |
2022/08/22 | 672 | 674 | 668 | 669 | 30,700 |
2022/08/19 | 676 | 676 | 669 | 670 | 39,700 |
2022/08/18 | 676 | 676 | 670 | 670 | 38,400 |
2022/08/17 | 677 | 684 | 675 | 677 | 55,600 |
2022/08/16 | 675 | 678 | 670 | 677 | 19,800 |
2022/08/15 | 681 | 681 | 670 | 673 | 35,400 |
2022/08/12 | 673 | 681 | 669 | 680 | 67,900 |
2022/08/10 | 663 | 668 | 660 | 668 | 38,700 |
2022/08/09 | 670 | 671 | 663 | 663 | 38,200 |
2022/08/08 | 670 | 672 | 666 | 666 | 41,900 |
2022/08/05 | 659 | 667 | 659 | 666 | 67,700 |
2022/08/04 | 667 | 672 | 660 | 660 | 71,300 |
2022/08/03 | 673 | 674 | 666 | 666 | 54,700 |
2022/08/02 | 685 | 685 | 674 | 674 | 86,300 |
2022/08/01 | 686 | 688 | 683 | 686 | 41,500 |
2022/07/29 | 703 | 703 | 685 | 685 | 37,400 |
2022/07/28 | 701 | 710 | 690 | 703 | 50,100 |
2022/07/27 | 708 | 708 | 696 | 696 | 27,600 |
2022/07/26 | 717 | 717 | 703 | 705 | 22,500 |
2022/07/25 | 735 | 735 | 711 | 718 | 65,200 |
2022/07/22 | 713 | 715 | 706 | 713 | 25,300 |
2022/07/21 | 704 | 713 | 697 | 713 | 24,100 |
2022/07/20 | 694 | 710 | 694 | 710 | 32,900 |
2022/07/19 | 701 | 701 | 687 | 687 | 23,100 |
2022/07/15 | 699 | 701 | 694 | 697 | 12,100 |
2022/07/14 | 698 | 698 | 688 | 694 | 18,100 |
2022/07/13 | 688 | 698 | 688 | 695 | 16,300 |
2022/07/12 | 705 | 705 | 688 | 688 | 30,100 |
2022/07/11 | 693 | 710 | 692 | 709 | 49,400 |
2022/07/08 | 684 | 693 | 681 | 683 | 58,600 |
2022/07/07 | 691 | 695 | 684 | 687 | 29,100 |
2022/07/06 | 683 | 693 | 682 | 685 | 36,600 |
2022/07/05 | 699 | 699 | 683 | 683 | 33,300 |
2022/07/04 | 700 | 702 | 693 | 695 | 25,500 |
2022/07/01 | 690 | 697 | 683 | 685 | 41,700 |
2022/06/30 | 692 | 702 | 691 | 692 | 27,000 |
2022/06/29 | 700 | 702 | 691 | 692 | 46,600 |
2022/06/28 | 701 | 707 | 696 | 705 | 23,900 |
2022/06/27 | 719 | 719 | 701 | 705 | 28,000 |
2022/06/24 | 725 | 725 | 713 | 719 | 81,600 |
2022/06/23 | 705 | 714 | 703 | 714 | 41,700 |
2022/06/22 | 706 | 707 | 696 | 705 | 81,900 |
2022/06/21 | 673 | 686 | 671 | 686 | 31,200 |
2022/06/20 | 672 | 680 | 670 | 670 | 23,200 |
2022/06/17 | 661 | 672 | 661 | 667 | 72,200 |
2022/06/16 | 678 | 681 | 674 | 680 | 35,900 |
2022/06/15 | 672 | 680 | 670 | 670 | 53,200 |
2022/06/14 | 687 | 690 | 678 | 678 | 49,100 |
2022/06/13 | 689 | 698 | 687 | 694 | 39,900 |
2022/06/10 | 700 | 706 | 692 | 692 | 48,800 |
2022/06/09 | 709 | 714 | 708 | 714 | 23,700 |
2022/06/08 | 711 | 715 | 708 | 711 | 31,800 |
2022/06/07 | 715 | 718 | 710 | 712 | 26,800 |
2022/06/06 | 706 | 715 | 706 | 713 | 45,600 |
2022/06/03 | 710 | 710 | 704 | 710 | 31,800 |
2022/06/02 | 705 | 708 | 698 | 705 | 28,000 |
2022/06/01 | 697 | 707 | 695 | 707 | 33,900 |
2022/05/31 | 696 | 700 | 693 | 699 | 20,900 |
2022/05/30 | 703 | 705 | 691 | 691 | 70,700 |
2022/05/27 | 702 | 702 | 690 | 697 | 26,400 |
2022/05/26 | 697 | 706 | 695 | 695 | 22,100 |
2022/05/25 | 706 | 706 | 695 | 695 | 47,800 |
2022/05/24 | 704 | 708 | 691 | 696 | 39,300 |
2022/05/23 | 708 | 713 | 699 | 713 | 37,500 |
2022/05/20 | 694 | 698 | 688 | 698 | 31,300 |
2022/05/19 | 695 | 697 | 686 | 697 | 32,700 |
2022/05/18 | 703 | 710 | 698 | 705 | 31,000 |
2022/05/17 | 703 | 714 | 699 | 703 | 34,500 |
2022/05/16 | 729 | 729 | 700 | 700 | 46,700 |
2022/05/13 | 712 | 728 | 710 | 725 | 55,900 |
2022/05/12 | 739 | 739 | 723 | 723 | 41,300 |
2022/05/11 | 734 | 737 | 730 | 733 | 17,700 |
2022/05/10 | 750 | 750 | 738 | 739 | 22,500 |
2022/05/09 | 761 | 771 | 753 | 753 | 27,300 |
2022/05/06 | 773 | 777 | 763 | 773 | 33,300 |
2022/05/02 | 762 | 775 | 754 | 775 | 39,700 |
2022/04/28 | 736 | 763 | 733 | 762 | 56,900 |
2022/04/27 | 758 | 763 | 725 | 725 | 108,100 |
2022/04/26 | 766 | 771 | 764 | 768 | 38,700 |
2022/04/25 | 770 | 775 | 763 | 766 | 124,600 |
2022/04/22 | 741 | 745 | 736 | 740 | 25,900 |
2022/04/21 | 748 | 754 | 742 | 747 | 30,600 |
2022/04/20 | 724 | 746 | 724 | 740 | 36,400 |
2022/04/19 | 726 | 735 | 724 | 726 | 22,000 |
2022/04/18 | 723 | 728 | 715 | 726 | 29,500 |
2022/04/15 | 732 | 734 | 723 | 723 | 22,300 |
2022/04/14 | 732 | 739 | 730 | 739 | 8,300 |
2022/04/13 | 734 | 737 | 727 | 733 | 35,400 |
2022/04/12 | 713 | 729 | 713 | 729 | 30,200 |
2022/04/11 | 733 | 735 | 718 | 718 | 36,400 |
2022/04/08 | 740 | 744 | 735 | 743 | 53,600 |
2022/04/07 | 750 | 750 | 737 | 740 | 26,400 |
2022/04/06 | 762 | 764 | 752 | 752 | 27,300 |
2022/04/05 | 776 | 778 | 761 | 763 | 32,600 |
2022/04/04 | 766 | 769 | 764 | 769 | 19,500 |
2022/04/01 | 739 | 766 | 732 | 766 | 47,900 |
2022/03/31 | 767 | 769 | 735 | 735 | 76,000 |
2022/03/30 | 774 | 775 | 760 | 775 | 57,800 |
2022/03/29 | 777 | 782 | 766 | 782 | 74,500 |
2022/03/28 | 780 | 780 | 767 | 773 | 40,600 |
2022/03/25 | 797 | 797 | 778 | 778 | 40,100 |
2022/03/24 | 785 | 789 | 773 | 782 | 49,800 |
2022/03/23 | 788 | 795 | 786 | 792 | 55,900 |
2022/03/22 | 800 | 800 | 778 | 785 | 54,300 |
2022/03/18 | 800 | 800 | 788 | 800 | 41,200 |
2022/03/17 | 797 | 807 | 788 | 802 | 51,500 |
2022/03/16 | 798 | 798 | 777 | 787 | 44,000 |
2022/03/15 | 780 | 793 | 773 | 793 | 29,300 |
2022/03/14 | 779 | 793 | 779 | 780 | 18,800 |
2022/03/11 | 785 | 794 | 777 | 777 | 43,500 |
2022/03/10 | 779 | 800 | 776 | 800 | 48,600 |
2022/03/09 | 782 | 782 | 758 | 764 | 27,500 |
2022/03/08 | 781 | 786 | 761 | 778 | 49,700 |
2022/03/07 | 790 | 794 | 781 | 786 | 41,000 |
2022/03/04 | 804 | 809 | 787 | 797 | 30,600 |
2022/03/03 | 802 | 814 | 802 | 807 | 28,900 |
2022/03/02 | 810 | 812 | 799 | 799 | 26,800 |
2022/03/01 | 822 | 825 | 811 | 821 | 39,200 |
2022/02/28 | 801 | 820 | 792 | 813 | 37,000 |
2022/02/25 | 807 | 807 | 788 | 801 | 46,200 |
2022/02/24 | 785 | 807 | 781 | 804 | 63,300 |
2022/02/22 | 805 | 810 | 795 | 796 | 41,200 |
2022/02/21 | 801 | 808 | 798 | 808 | 24,100 |
2022/02/18 | 803 | 813 | 801 | 811 | 20,600 |
2022/02/17 | 824 | 824 | 806 | 806 | 27,900 |
2022/02/16 | 819 | 828 | 815 | 825 | 60,900 |
2022/02/15 | 809 | 817 | 809 | 814 | 41,400 |
2022/02/14 | 799 | 811 | 799 | 809 | 33,400 |
2022/02/10 | 807 | 810 | 802 | 810 | 34,800 |
2022/02/09 | 805 | 808 | 802 | 806 | 27,000 |
2022/02/08 | 804 | 818 | 804 | 813 | 42,100 |
2022/02/07 | 800 | 805 | 797 | 805 | 45,600 |
2022/02/04 | 794 | 807 | 794 | 805 | 47,800 |
2022/02/03 | 790 | 794 | 786 | 794 | 52,700 |
2022/02/02 | 776 | 797 | 774 | 797 | 62,300 |
2022/02/01 | 771 | 786 | 771 | 775 | 31,700 |
2022/01/31 | 774 | 780 | 770 | 774 | 22,300 |
2022/01/28 | 769 | 778 | 763 | 777 | 53,300 |
2022/01/27 | 780 | 781 | 751 | 755 | 70,100 |
2022/01/26 | 786 | 792 | 777 | 779 | 55,700 |
2022/01/25 | 800 | 800 | 781 | 790 | 68,300 |
2022/01/24 | 785 | 799 | 785 | 799 | 37,000 |
2022/01/21 | 776 | 787 | 773 | 787 | 38,800 |
2022/01/20 | 771 | 785 | 771 | 776 | 48,200 |
2022/01/19 | 795 | 799 | 768 | 772 | 87,000 |
2022/01/18 | 800 | 804 | 797 | 803 | 40,400 |
2022/01/17 | 808 | 811 | 796 | 797 | 52,600 |
2022/01/14 | 801 | 811 | 792 | 810 | 72,500 |
2022/01/13 | 815 | 815 | 799 | 801 | 61,700 |
2022/01/12 | 807 | 820 | 807 | 815 | 52,400 |
2022/01/11 | 798 | 809 | 798 | 807 | 42,100 |
2022/01/07 | 799 | 806 | 791 | 798 | 71,700 |
2022/01/06 | 811 | 816 | 799 | 799 | 41,500 |
2022/01/05 | 823 | 823 | 814 | 823 | 54,000 |
2022/01/04 | 808 | 822 | 808 | 819 | 46,800 |