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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,322 | 1,327 | 1,303 | 1,317 | 69,400 |
| 2024/07/25 | 1,338 | 1,344 | 1,319 | 1,319 | 133,400 |
| 2024/07/24 | 1,331 | 1,345 | 1,328 | 1,340 | 76,600 |
| 2024/07/23 | 1,317 | 1,343 | 1,317 | 1,334 | 102,100 |
| 2024/07/22 | 1,328 | 1,328 | 1,304 | 1,308 | 46,800 |
| 2024/07/19 | 1,312 | 1,329 | 1,307 | 1,328 | 56,000 |
| 2024/07/18 | 1,348 | 1,356 | 1,325 | 1,325 | 40,000 |
| 2024/07/17 | 1,360 | 1,383 | 1,344 | 1,350 | 82,300 |
| 2024/07/16 | 1,328 | 1,349 | 1,328 | 1,346 | 86,600 |
| 2024/07/12 | 1,302 | 1,333 | 1,299 | 1,312 | 71,800 |
| 2024/07/11 | 1,298 | 1,310 | 1,297 | 1,309 | 84,100 |
| 2024/07/10 | 1,284 | 1,310 | 1,280 | 1,284 | 114,300 |
| 2024/07/09 | 1,272 | 1,298 | 1,271 | 1,284 | 124,400 |
| 2024/07/08 | 1,280 | 1,286 | 1,258 | 1,263 | 105,300 |
| 2024/07/05 | 1,343 | 1,343 | 1,281 | 1,281 | 84,200 |
| 2024/07/04 | 1,332 | 1,366 | 1,332 | 1,348 | 70,300 |
| 2024/07/03 | 1,332 | 1,332 | 1,306 | 1,307 | 47,900 |
| 2024/07/02 | 1,304 | 1,345 | 1,286 | 1,332 | 73,000 |
| 2024/07/01 | 1,370 | 1,370 | 1,322 | 1,330 | 76,800 |
| 2024/06/28 | 1,369 | 1,373 | 1,340 | 1,361 | 74,000 |
| 2024/06/27 | 1,425 | 1,438 | 1,349 | 1,376 | 138,900 |
| 2024/06/26 | 1,428 | 1,439 | 1,420 | 1,439 | 59,000 |
| 2024/06/25 | 1,413 | 1,430 | 1,403 | 1,417 | 164,500 |
| 2024/06/24 | 1,392 | 1,407 | 1,366 | 1,387 | 111,800 |
| 2024/06/21 | 1,382 | 1,419 | 1,371 | 1,409 | 207,000 |
| 2024/06/20 | 1,376 | 1,384 | 1,362 | 1,379 | 98,100 |
| 2024/06/19 | 1,343 | 1,397 | 1,343 | 1,380 | 145,600 |
| 2024/06/18 | 1,345 | 1,348 | 1,328 | 1,343 | 73,100 |
| 2024/06/17 | 1,329 | 1,332 | 1,309 | 1,331 | 55,700 |
| 2024/06/14 | 1,280 | 1,329 | 1,266 | 1,329 | 94,500 |
| 2024/06/13 | 1,302 | 1,302 | 1,275 | 1,281 | 45,700 |
| 2024/06/12 | 1,314 | 1,316 | 1,292 | 1,304 | 42,200 |
| 2024/06/11 | 1,295 | 1,324 | 1,295 | 1,314 | 73,100 |
| 2024/06/10 | 1,290 | 1,300 | 1,276 | 1,294 | 80,600 |
| 2024/06/07 | 1,297 | 1,298 | 1,272 | 1,280 | 86,200 |
| 2024/06/06 | 1,291 | 1,304 | 1,274 | 1,300 | 53,100 |
| 2024/06/05 | 1,283 | 1,298 | 1,276 | 1,287 | 70,700 |
| 2024/06/04 | 1,326 | 1,326 | 1,287 | 1,293 | 106,300 |
| 2024/06/03 | 1,358 | 1,372 | 1,334 | 1,339 | 100,800 |
| 2024/05/31 | 1,326 | 1,363 | 1,326 | 1,356 | 108,700 |
| 2024/05/30 | 1,275 | 1,317 | 1,254 | 1,317 | 101,100 |
| 2024/05/29 | 1,284 | 1,300 | 1,283 | 1,290 | 112,900 |
| 2024/05/28 | 1,272 | 1,304 | 1,260 | 1,290 | 214,200 |
| 2024/05/27 | 1,238 | 1,274 | 1,238 | 1,272 | 128,900 |
| 2024/05/24 | 1,215 | 1,247 | 1,210 | 1,238 | 194,900 |
| 2024/05/23 | 1,205 | 1,235 | 1,204 | 1,218 | 177,300 |
| 2024/05/22 | 1,193 | 1,204 | 1,192 | 1,203 | 82,600 |
| 2024/05/21 | 1,193 | 1,208 | 1,189 | 1,197 | 67,100 |
| 2024/05/20 | 1,193 | 1,213 | 1,182 | 1,200 | 94,900 |
| 2024/05/17 | 1,178 | 1,198 | 1,174 | 1,198 | 54,200 |
| 2024/05/16 | 1,197 | 1,206 | 1,168 | 1,184 | 92,100 |
| 2024/05/15 | 1,200 | 1,203 | 1,187 | 1,191 | 148,500 |
| 2024/05/14 | 1,201 | 1,238 | 1,195 | 1,214 | 111,500 |
| 2024/05/13 | 1,196 | 1,286 | 1,152 | 1,224 | 197,500 |
| 2024/05/10 | 1,198 | 1,209 | 1,196 | 1,200 | 35,400 |
| 2024/05/09 | 1,187 | 1,206 | 1,186 | 1,201 | 51,600 |
| 2024/05/08 | 1,186 | 1,193 | 1,172 | 1,187 | 49,300 |
| 2024/05/07 | 1,193 | 1,204 | 1,186 | 1,196 | 39,300 |
| 2024/05/02 | 1,229 | 1,229 | 1,200 | 1,204 | 77,800 |
| 2024/05/01 | 1,224 | 1,226 | 1,200 | 1,207 | 78,200 |
| 2024/04/30 | 1,239 | 1,239 | 1,210 | 1,233 | 83,200 |
| 2024/04/26 | 1,213 | 1,221 | 1,202 | 1,221 | 76,900 |
| 2024/04/25 | 1,221 | 1,223 | 1,187 | 1,202 | 95,100 |
| 2024/04/24 | 1,214 | 1,226 | 1,206 | 1,222 | 60,600 |
| 2024/04/23 | 1,200 | 1,211 | 1,188 | 1,208 | 63,200 |
| 2024/04/22 | 1,196 | 1,214 | 1,196 | 1,206 | 52,500 |
| 2024/04/19 | 1,187 | 1,199 | 1,156 | 1,175 | 68,800 |
| 2024/04/18 | 1,184 | 1,204 | 1,184 | 1,199 | 31,500 |
| 2024/04/17 | 1,195 | 1,199 | 1,139 | 1,180 | 80,300 |
| 2024/04/16 | 1,208 | 1,208 | 1,184 | 1,200 | 59,900 |
| 2024/04/15 | 1,204 | 1,237 | 1,203 | 1,232 | 39,600 |
| 2024/04/12 | 1,210 | 1,214 | 1,205 | 1,212 | 39,300 |
| 2024/04/11 | 1,192 | 1,210 | 1,192 | 1,207 | 20,200 |
| 2024/04/10 | 1,210 | 1,215 | 1,199 | 1,200 | 35,100 |
| 2024/04/09 | 1,202 | 1,210 | 1,196 | 1,207 | 33,600 |
| 2024/04/08 | 1,195 | 1,207 | 1,195 | 1,202 | 38,500 |
| 2024/04/05 | 1,200 | 1,214 | 1,191 | 1,200 | 42,300 |
| 2024/04/04 | 1,231 | 1,231 | 1,208 | 1,215 | 54,100 |
| 2024/04/03 | 1,210 | 1,239 | 1,209 | 1,231 | 50,400 |
| 2024/04/02 | 1,239 | 1,239 | 1,210 | 1,216 | 62,800 |
| 2024/04/01 | 1,257 | 1,272 | 1,235 | 1,238 | 54,500 |
| 2024/03/29 | 1,241 | 1,260 | 1,229 | 1,256 | 57,500 |
| 2024/03/28 | 1,264 | 1,266 | 1,235 | 1,241 | 48,200 |
| 2024/03/27 | 1,287 | 1,304 | 1,278 | 1,290 | 78,000 |
| 2024/03/26 | 1,250 | 1,284 | 1,243 | 1,278 | 57,700 |
| 2024/03/25 | 1,277 | 1,277 | 1,256 | 1,258 | 64,500 |
| 2024/03/22 | 1,297 | 1,297 | 1,264 | 1,272 | 43,500 |
| 2024/03/21 | 1,303 | 1,317 | 1,290 | 1,290 | 58,600 |
| 2024/03/19 | 1,282 | 1,294 | 1,257 | 1,293 | 54,400 |
| 2024/03/18 | 1,295 | 1,302 | 1,282 | 1,282 | 67,300 |
| 2024/03/15 | 1,219 | 1,284 | 1,219 | 1,276 | 590,500 |
| 2024/03/14 | 1,222 | 1,225 | 1,209 | 1,219 | 70,100 |
| 2024/03/13 | 1,232 | 1,235 | 1,201 | 1,211 | 41,800 |
| 2024/03/12 | 1,202 | 1,232 | 1,193 | 1,231 | 54,800 |
| 2024/03/11 | 1,232 | 1,232 | 1,201 | 1,215 | 65,400 |
| 2024/03/08 | 1,219 | 1,262 | 1,219 | 1,254 | 75,700 |
| 2024/03/07 | 1,271 | 1,274 | 1,226 | 1,231 | 48,000 |
| 2024/03/06 | 1,248 | 1,269 | 1,248 | 1,256 | 83,200 |
| 2024/03/05 | 1,245 | 1,270 | 1,210 | 1,260 | 75,100 |
| 2024/03/04 | 1,291 | 1,298 | 1,253 | 1,260 | 97,200 |
| 2024/03/01 | 1,310 | 1,314 | 1,286 | 1,296 | 82,200 |
| 2024/02/29 | 1,366 | 1,372 | 1,319 | 1,328 | 103,300 |
| 2024/02/28 | 1,368 | 1,378 | 1,336 | 1,336 | 74,700 |
| 2024/02/27 | 1,360 | 1,375 | 1,352 | 1,362 | 68,600 |
| 2024/02/26 | 1,328 | 1,355 | 1,328 | 1,351 | 63,000 |
| 2024/02/22 | 1,300 | 1,315 | 1,284 | 1,315 | 85,400 |
| 2024/02/21 | 1,298 | 1,310 | 1,281 | 1,291 | 63,600 |
| 2024/02/20 | 1,295 | 1,298 | 1,279 | 1,298 | 55,700 |
| 2024/02/19 | 1,250 | 1,295 | 1,250 | 1,295 | 98,700 |
| 2024/02/16 | 1,224 | 1,249 | 1,220 | 1,242 | 65,300 |
| 2024/02/15 | 1,234 | 1,245 | 1,204 | 1,210 | 73,700 |
| 2024/02/14 | 1,222 | 1,228 | 1,200 | 1,219 | 98,300 |
| 2024/02/13 | 1,190 | 1,230 | 1,188 | 1,223 | 129,500 |
| 2024/02/09 | 1,173 | 1,197 | 1,161 | 1,186 | 57,700 |
| 2024/02/08 | 1,225 | 1,225 | 1,164 | 1,180 | 118,600 |
| 2024/02/07 | 1,209 | 1,225 | 1,140 | 1,195 | 251,400 |
| 2024/02/06 | 1,191 | 1,205 | 1,185 | 1,197 | 76,800 |
| 2024/02/05 | 1,200 | 1,208 | 1,189 | 1,200 | 106,000 |
| 2024/02/02 | 1,162 | 1,174 | 1,147 | 1,171 | 38,400 |
| 2024/02/01 | 1,149 | 1,173 | 1,141 | 1,163 | 65,100 |
| 2024/01/31 | 1,122 | 1,154 | 1,122 | 1,154 | 75,200 |
| 2024/01/30 | 1,150 | 1,150 | 1,125 | 1,129 | 47,700 |
| 2024/01/29 | 1,144 | 1,157 | 1,139 | 1,145 | 47,100 |
| 2024/01/26 | 1,139 | 1,151 | 1,127 | 1,141 | 70,500 |
| 2024/01/25 | 1,118 | 1,165 | 1,118 | 1,144 | 141,600 |
| 2024/01/24 | 1,120 | 1,121 | 1,105 | 1,106 | 35,100 |
| 2024/01/23 | 1,121 | 1,135 | 1,109 | 1,120 | 82,800 |
| 2024/01/22 | 1,105 | 1,120 | 1,098 | 1,103 | 94,500 |
| 2024/01/19 | 1,099 | 1,106 | 1,087 | 1,101 | 96,500 |
| 2024/01/18 | 1,088 | 1,097 | 1,084 | 1,093 | 50,800 |
| 2024/01/17 | 1,080 | 1,099 | 1,075 | 1,076 | 100,200 |
| 2024/01/16 | 1,083 | 1,094 | 1,069 | 1,075 | 68,300 |
| 2024/01/15 | 1,056 | 1,083 | 1,056 | 1,079 | 45,300 |
| 2024/01/12 | 1,070 | 1,073 | 1,048 | 1,053 | 42,800 |
| 2024/01/11 | 1,067 | 1,080 | 1,065 | 1,069 | 59,300 |
| 2024/01/10 | 1,057 | 1,069 | 1,049 | 1,063 | 55,700 |
| 2024/01/09 | 1,057 | 1,067 | 1,055 | 1,063 | 48,500 |
| 2024/01/05 | 1,062 | 1,064 | 1,044 | 1,048 | 38,000 |
| 2024/01/04 | 1,040 | 1,062 | 1,019 | 1,056 | 54,400 |