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
2023/12/29 1,042 1,049 1,035 1,044 37,600
2023/12/28 1,044 1,050 1,038 1,048 35,600
2023/12/27 1,050 1,052 1,038 1,047 47,500
2023/12/26 1,049 1,051 1,038 1,044 36,600
2023/12/25 1,087 1,087 1,043 1,050 94,800
2023/12/22 1,046 1,068 1,046 1,060 76,700
2023/12/21 1,043 1,043 1,032 1,034 38,900
2023/12/20 1,036 1,050 1,036 1,045 43,400
2023/12/19 1,035 1,044 1,025 1,036 41,200
2023/12/18 1,015 1,027 1,009 1,025 53,300
2023/12/15 1,032 1,033 1,016 1,020 79,000
2023/12/14 1,043 1,052 1,027 1,032 53,800
2023/12/13 1,049 1,056 1,039 1,048 30,100
2023/12/12 1,060 1,063 1,046 1,055 45,100
2023/12/11 1,062 1,075 1,047 1,061 60,300
2023/12/08 1,032 1,045 1,026 1,045 108,500
2023/12/07 1,046 1,053 1,037 1,040 60,800
2023/12/06 1,026 1,076 1,026 1,071 127,700
2023/12/05 1,068 1,070 1,040 1,040 80,700
2023/12/04 1,081 1,087 1,054 1,082 115,700
2023/12/01 1,065 1,084 1,052 1,083 120,200
2023/11/30 1,036 1,071 1,029 1,071 125,600
2023/11/29 1,023 1,035 1,021 1,028 55,700
2023/11/28 1,008 1,027 1,008 1,027 62,700
2023/11/27 1,020 1,020 1,002 1,007 91,900
2023/11/24 1,028 1,034 1,016 1,020 84,300
2023/11/22 1,017 1,031 1,010 1,019 61,600
2023/11/21 1,012 1,026 1,003 1,018 132,800
2023/11/20 1,044 1,044 1,013 1,013 118,100
2023/11/17 1,042 1,047 1,032 1,047 50,600
2023/11/16 1,040 1,050 1,036 1,044 50,000
2023/11/15 1,051 1,059 1,045 1,052 46,200
2023/11/14 1,058 1,074 1,044 1,050 49,800
2023/11/13 1,080 1,086 1,062 1,064 71,400
2023/11/10 1,057 1,075 1,044 1,075 76,300
2023/11/09 1,051 1,066 1,027 1,060 108,900
2023/11/08 1,098 1,098 1,050 1,062 201,600
2023/11/07 1,100 1,132 1,100 1,116 200,100
2023/11/06 1,049 1,086 1,025 1,076 279,000
2023/11/02 1,045 1,045 1,029 1,040 98,700
2023/11/01 1,030 1,039 1,025 1,033 77,300
2023/10/31 1,013 1,021 986 1,015 93,500
2023/10/30 1,008 1,021 998 1,002 479,100
2023/10/27 998 1,019 992 1,019 84,400
2023/10/26 1,001 1,007 976 983 77,300
2023/10/25 1,000 1,013 998 1,003 71,700
2023/10/24 982 996 977 995 135,500
2023/10/23 982 993 981 985 82,000
2023/10/20 985 993 979 987 47,600
2023/10/19 990 1,004 985 985 41,800
2023/10/18 999 1,011 986 999 86,900
2023/10/17 1,000 1,002 975 986 87,900
2023/10/16 991 1,004 979 985 52,000
2023/10/13 1,034 1,043 1,001 1,006 69,000
2023/10/12 1,019 1,038 1,018 1,037 94,700
2023/10/11 1,018 1,029 1,005 1,023 92,300
2023/10/10 959 1,015 958 1,013 166,100
2023/10/06 947 960 943 944 42,700
2023/10/05 932 947 932 946 72,700
2023/10/04 934 939 916 924 144,800
2023/10/03 985 985 944 944 136,900
2023/10/02 993 1,016 990 990 164,000
2023/09/29 1,001 1,007 978 1,002 129,200
2023/09/28 992 1,005 990 997 94,900
2023/09/27 997 1,006 982 1,006 110,900
2023/09/26 1,026 1,026 997 997 130,900
2023/09/25 1,020 1,034 1,012 1,026 90,700
2023/09/22 1,000 1,015 996 1,011 87,000
2023/09/21 999 1,024 996 1,007 97,600
2023/09/20 1,005 1,012 995 999 199,500
2023/09/19 1,020 1,020 995 1,005 130,600
2023/09/15 997 1,017 996 1,017 257,800
2023/09/14 982 995 979 991 94,400
2023/09/13 984 990 980 986 91,600
2023/09/12 971 985 966 981 52,800
2023/09/11 960 971 960 970 40,600
2023/09/08 968 972 956 960 71,500
2023/09/07 974 977 966 968 70,600
2023/09/06 990 993 976 977 88,200
2023/09/05 992 995 982 989 104,100
2023/09/04 998 1,002 988 993 68,900
2023/09/01 982 1,000 978 996 122,300
2023/08/31 974 983 972 979 43,300
2023/08/30 979 993 974 974 88,200
2023/08/29 984 984 974 974 27,100
2023/08/28 972 985 972 978 47,600
2023/08/25 962 974 958 966 85,300
2023/08/24 960 975 955 971 53,900
2023/08/23 947 960 944 959 47,300
2023/08/22 955 955 944 949 60,100
2023/08/21 974 980 960 960 65,900
2023/08/18 983 984 970 973 43,700
2023/08/17 1,008 1,008 975 984 70,400
2023/08/16 995 1,014 986 1,008 125,600
2023/08/15 987 999 978 999 81,800
2023/08/14 988 997 981 987 119,700
2023/08/10 986 988 972 988 45,000
2023/08/09 982 986 970 983 60,300
2023/08/08 981 990 978 978 60,300
2023/08/07 961 981 958 981 50,600
2023/08/04 956 970 951 962 91,800
2023/08/03 972 974 944 951 145,400
2023/08/02 988 995 963 972 198,800
2023/08/01 995 1,006 981 986 226,900
2023/07/31 975 996 975 992 144,800
2023/07/28 966 966 945 963 426,600
2023/07/27 964 967 955 967 74,200
2023/07/26 967 967 959 966 71,800
2023/07/25 975 977 964 967 109,500
2023/07/24 960 970 954 967 82,800
2023/07/21 935 949 934 945 70,900
2023/07/20 925 937 922 936 64,700
2023/07/19 911 923 910 923 75,100
2023/07/18 904 906 897 905 41,400
2023/07/14 896 901 889 897 68,900
2023/07/13 900 902 892 896 61,400
2023/07/12 918 918 903 903 60,800
2023/07/11 922 929 916 918 57,300
2023/07/10 909 922 909 919 95,500
2023/07/07 905 919 897 908 106,600
2023/07/06 907 917 901 917 71,600
2023/07/05 898 913 896 910 57,400
2023/07/04 899 906 898 904 54,100
2023/07/03 896 908 895 905 63,100
2023/06/30 890 892 881 889 71,900
2023/06/29 902 908 886 887 59,800
2023/06/28 889 903 889 901 60,000
2023/06/27 893 893 878 889 80,900
2023/06/26 910 910 893 895 49,600
2023/06/23 920 923 907 910 161,300
2023/06/22 924 926 903 909 96,000
2023/06/21 918 931 915 916 56,100
2023/06/20 910 918 902 918 54,800
2023/06/19 908 917 908 917 40,700
2023/06/16 910 917 904 904 104,000
2023/06/15 918 918 905 908 65,000
2023/06/14 915 919 907 918 64,500
2023/06/13 912 923 912 915 51,600
2023/06/12 907 910 899 910 53,000
2023/06/09 901 911 896 898 87,200
2023/06/08 897 911 896 898 80,100
2023/06/07 920 929 895 897 154,700
2023/06/06 920 937 920 927 74,600
2023/06/05 928 941 928 935 80,800
2023/06/02 904 924 904 913 71,600
2023/06/01 899 914 897 904 81,400
2023/05/31 927 927 898 900 199,800
2023/05/30 943 947 936 946 63,400
2023/05/29 955 959 946 949 44,000
2023/05/26 953 957 944 946 61,900
2023/05/25 956 963 950 956 63,300
2023/05/24 958 965 956 957 64,700
2023/05/23 973 973 960 968 54,400
2023/05/22 967 977 964 973 30,800
2023/05/19 975 975 958 967 48,500
2023/05/18 987 987 964 978 57,000
2023/05/17 970 981 956 977 55,400
2023/05/16 968 970 959 970 41,800
2023/05/15 962 980 957 964 78,200
2023/05/12 936 978 924 960 163,800
2023/05/11 942 961 930 935 56,400
2023/05/10 960 963 942 943 57,500
2023/05/09 962 967 953 953 33,800
2023/05/08 965 982 957 960 58,000
2023/05/02 980 981 965 972 51,200
2023/05/01 980 980 968 978 57,100
2023/04/28 972 976 962 976 84,000
2023/04/27 957 968 948 957 120,500
2023/04/26 962 971 956 959 56,700
2023/04/25 960 973 954 969 108,500
2023/04/24 956 961 947 950 102,900
2023/04/21 945 951 937 945 46,900
2023/04/20 922 945 918 945 62,000
2023/04/19 949 951 926 929 50,900
2023/04/18 940 952 938 952 40,500
2023/04/17 942 942 931 940 25,100
2023/04/14 944 948 933 940 47,700
2023/04/13 934 943 932 940 46,300
2023/04/12 915 945 915 939 78,900
2023/04/11 903 914 896 913 54,800
2023/04/10 901 908 893 899 23,400
2023/04/07 895 904 895 900 25,400
2023/04/06 901 902 889 899 44,500
2023/04/05 922 932 906 910 63,200
2023/04/04 917 925 913 921 90,500
2023/04/03 906 912 897 902 133,500
2023/03/31 889 903 889 894 69,200
2023/03/30 877 898 875 889 84,100
2023/03/29 894 907 892 906 115,900
2023/03/28 900 900 888 889 40,600
2023/03/27 900 904 891 893 40,300
2023/03/24 892 894 878 890 48,200
2023/03/23 887 895 886 895 33,100
2023/03/22 897 905 890 892 44,300
2023/03/20 918 922 872 875 82,100
2023/03/17 904 933 904 925 61,300
2023/03/16 898 909 896 907 55,800
2023/03/15 925 931 919 924 47,600
2023/03/14 930 932 902 912 89,700
2023/03/13 978 978 935 940 67,600
2023/03/10 997 1,001 981 982 112,300
2023/03/09 980 999 980 999 80,000
2023/03/08 980 986 973 977 74,300
2023/03/07 978 999 977 986 100,800
2023/03/06 970 983 966 978 75,400
2023/03/03 958 970 957 969 70,000
2023/03/02 940 956 940 949 97,700
2023/03/01 920 940 920 938 167,000
2023/02/28 905 920 898 920 85,000
2023/02/27 885 910 883 905 94,200
2023/02/24 876 888 872 884 59,500
2023/02/22 879 881 858 874 73,300
2023/02/21 868 884 867 880 42,100
2023/02/20 862 870 859 866 42,900
2023/02/17 850 855 844 850 41,500
2023/02/16 863 865 849 855 46,900
2023/02/15 860 860 852 857 25,000
2023/02/14 848 860 848 858 33,300
2023/02/13 833 844 833 841 31,900
2023/02/10 828 837 828 832 42,200
2023/02/09 826 839 824 835 52,900
2023/02/08 830 835 825 825 41,400
2023/02/07 828 840 828 833 39,500
2023/02/06 835 844 823 826 51,800
2023/02/03 846 849 831 834 89,600
2023/02/02 840 860 832 855 149,400
2023/02/01 842 850 833 838 61,100
2023/01/31 825 836 825 836 45,000
2023/01/30 835 837 817 821 62,200
2023/01/27 837 842 834 836 37,500
2023/01/26 842 842 830 833 45,100
2023/01/25 840 840 825 839 51,600
2023/01/24 839 846 832 842 37,900
2023/01/23 838 838 825 832 43,100
2023/01/20 824 837 824 835 24,900
2023/01/19 821 828 820 823 43,200
2023/01/18 823 830 820 821 38,500
2023/01/17 809 820 808 819 39,200
2023/01/16 807 816 807 810 27,200
2023/01/13 812 820 811 812 42,600
2023/01/12 813 819 813 816 28,300
2023/01/11 814 821 813 815 47,400
2023/01/10 811 825 810 810 40,500
2023/01/06 819 820 810 811 73,400
2023/01/05 826 830 819 820 42,200
2023/01/04 850 851 830 830 50,900

このページの先頭へ