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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,200 | 1,221 | 1,196 | 1,211 | 98,600 |
| 2025/06/12 | 1,230 | 1,234 | 1,215 | 1,218 | 51,700 |
| 2025/06/11 | 1,229 | 1,237 | 1,224 | 1,230 | 52,300 |
| 2025/06/10 | 1,245 | 1,254 | 1,221 | 1,221 | 55,400 |
| 2025/06/09 | 1,232 | 1,258 | 1,229 | 1,249 | 127,500 |
| 2025/06/06 | 1,226 | 1,229 | 1,216 | 1,219 | 48,500 |
| 2025/06/05 | 1,230 | 1,235 | 1,225 | 1,227 | 43,200 |
| 2025/06/04 | 1,236 | 1,244 | 1,228 | 1,237 | 40,300 |
| 2025/06/03 | 1,256 | 1,256 | 1,237 | 1,237 | 58,800 |
| 2025/06/02 | 1,260 | 1,272 | 1,257 | 1,263 | 59,600 |
| 2025/05/30 | 1,228 | 1,267 | 1,225 | 1,261 | 78,900 |
| 2025/05/29 | 1,236 | 1,245 | 1,231 | 1,235 | 57,500 |
| 2025/05/28 | 1,240 | 1,247 | 1,234 | 1,235 | 41,400 |
| 2025/05/27 | 1,254 | 1,254 | 1,234 | 1,240 | 33,500 |
| 2025/05/26 | 1,238 | 1,255 | 1,237 | 1,247 | 42,200 |
| 2025/05/23 | 1,226 | 1,259 | 1,226 | 1,242 | 57,600 |
| 2025/05/22 | 1,230 | 1,239 | 1,215 | 1,221 | 45,800 |
| 2025/05/21 | 1,233 | 1,253 | 1,233 | 1,238 | 39,100 |
| 2025/05/20 | 1,253 | 1,254 | 1,232 | 1,232 | 51,000 |
| 2025/05/19 | 1,250 | 1,255 | 1,236 | 1,244 | 75,100 |
| 2025/05/16 | 1,259 | 1,272 | 1,235 | 1,259 | 60,400 |
| 2025/05/15 | 1,268 | 1,285 | 1,244 | 1,259 | 131,100 |
| 2025/05/14 | 1,360 | 1,374 | 1,240 | 1,278 | 236,200 |
| 2025/05/13 | 1,340 | 1,365 | 1,337 | 1,360 | 79,900 |
| 2025/05/12 | 1,347 | 1,360 | 1,305 | 1,325 | 74,900 |
| 2025/05/09 | 1,340 | 1,396 | 1,332 | 1,348 | 185,900 |
| 2025/05/08 | 1,335 | 1,356 | 1,300 | 1,348 | 125,600 |
| 2025/05/07 | 1,306 | 1,347 | 1,296 | 1,337 | 147,900 |
| 2025/05/02 | 1,302 | 1,326 | 1,288 | 1,324 | 100,100 |
| 2025/05/01 | 1,307 | 1,325 | 1,302 | 1,307 | 44,300 |
| 2025/04/30 | 1,320 | 1,323 | 1,300 | 1,312 | 60,900 |
| 2025/04/28 | 1,330 | 1,339 | 1,307 | 1,325 | 39,000 |
| 2025/04/25 | 1,333 | 1,346 | 1,322 | 1,342 | 51,100 |
| 2025/04/24 | 1,366 | 1,378 | 1,322 | 1,332 | 93,600 |
| 2025/04/23 | 1,362 | 1,384 | 1,346 | 1,359 | 80,200 |
| 2025/04/22 | 1,343 | 1,395 | 1,339 | 1,362 | 214,400 |
| 2025/04/21 | 1,347 | 1,383 | 1,332 | 1,350 | 135,500 |
| 2025/04/18 | 1,297 | 1,322 | 1,284 | 1,317 | 85,500 |
| 2025/04/17 | 1,268 | 1,333 | 1,248 | 1,301 | 245,300 |
| 2025/04/16 | 1,262 | 1,296 | 1,262 | 1,284 | 25,100 |
| 2025/04/15 | 1,269 | 1,293 | 1,269 | 1,276 | 23,900 |
| 2025/04/14 | 1,237 | 1,274 | 1,232 | 1,265 | 41,400 |
| 2025/04/11 | 1,197 | 1,245 | 1,164 | 1,241 | 71,600 |
| 2025/04/10 | 1,207 | 1,215 | 1,177 | 1,209 | 64,100 |
| 2025/04/09 | 1,135 | 1,144 | 1,117 | 1,124 | 49,700 |
| 2025/04/08 | 1,146 | 1,170 | 1,144 | 1,165 | 63,000 |
| 2025/04/07 | 1,144 | 1,158 | 1,102 | 1,104 | 53,100 |
| 2025/04/04 | 1,252 | 1,252 | 1,179 | 1,203 | 89,300 |
| 2025/04/03 | 1,260 | 1,269 | 1,244 | 1,264 | 90,200 |
| 2025/04/02 | 1,293 | 1,294 | 1,269 | 1,277 | 35,400 |
| 2025/04/01 | 1,277 | 1,308 | 1,268 | 1,284 | 77,200 |
| 2025/03/31 | 1,243 | 1,274 | 1,243 | 1,258 | 67,100 |
| 2025/03/28 | 1,271 | 1,281 | 1,252 | 1,267 | 59,500 |
| 2025/03/27 | 1,264 | 1,299 | 1,255 | 1,296 | 112,200 |
| 2025/03/26 | 1,260 | 1,327 | 1,256 | 1,284 | 176,500 |
| 2025/03/25 | 1,251 | 1,251 | 1,223 | 1,239 | 65,400 |
| 2025/03/24 | 1,226 | 1,246 | 1,224 | 1,242 | 46,200 |
| 2025/03/21 | 1,220 | 1,234 | 1,220 | 1,224 | 67,200 |
| 2025/03/19 | 1,209 | 1,236 | 1,209 | 1,228 | 43,600 |
| 2025/03/18 | 1,197 | 1,210 | 1,197 | 1,208 | 49,700 |
| 2025/03/17 | 1,190 | 1,198 | 1,181 | 1,188 | 37,900 |
| 2025/03/14 | 1,176 | 1,192 | 1,176 | 1,180 | 61,100 |
| 2025/03/13 | 1,159 | 1,183 | 1,151 | 1,183 | 55,600 |
| 2025/03/12 | 1,167 | 1,174 | 1,151 | 1,168 | 76,800 |
| 2025/03/11 | 1,235 | 1,242 | 1,190 | 1,190 | 138,200 |
| 2025/03/10 | 1,267 | 1,267 | 1,244 | 1,246 | 54,400 |
| 2025/03/07 | 1,225 | 1,260 | 1,225 | 1,249 | 73,600 |
| 2025/03/06 | 1,229 | 1,240 | 1,225 | 1,238 | 52,500 |
| 2025/03/05 | 1,200 | 1,224 | 1,200 | 1,221 | 56,800 |
| 2025/03/04 | 1,200 | 1,207 | 1,196 | 1,199 | 40,500 |
| 2025/03/03 | 1,191 | 1,201 | 1,184 | 1,196 | 40,200 |
| 2025/02/28 | 1,173 | 1,189 | 1,169 | 1,172 | 66,500 |
| 2025/02/27 | 1,166 | 1,183 | 1,162 | 1,183 | 33,400 |
| 2025/02/26 | 1,168 | 1,197 | 1,168 | 1,176 | 128,000 |
| 2025/02/25 | 1,135 | 1,150 | 1,125 | 1,141 | 64,300 |
| 2025/02/21 | 1,159 | 1,159 | 1,130 | 1,136 | 57,400 |
| 2025/02/20 | 1,163 | 1,166 | 1,104 | 1,152 | 100,100 |
| 2025/02/19 | 1,193 | 1,201 | 1,173 | 1,176 | 33,500 |
| 2025/02/18 | 1,203 | 1,204 | 1,193 | 1,203 | 17,100 |
| 2025/02/17 | 1,204 | 1,204 | 1,190 | 1,203 | 36,200 |
| 2025/02/14 | 1,191 | 1,194 | 1,182 | 1,185 | 33,600 |
| 2025/02/13 | 1,157 | 1,182 | 1,154 | 1,182 | 56,000 |
| 2025/02/12 | 1,167 | 1,194 | 1,144 | 1,156 | 80,000 |
| 2025/02/10 | 1,164 | 1,172 | 1,148 | 1,161 | 50,000 |
| 2025/02/07 | 1,156 | 1,170 | 1,156 | 1,162 | 34,700 |
| 2025/02/06 | 1,152 | 1,172 | 1,148 | 1,162 | 33,100 |
| 2025/02/05 | 1,160 | 1,167 | 1,143 | 1,147 | 53,500 |
| 2025/02/04 | 1,175 | 1,178 | 1,159 | 1,162 | 55,800 |
| 2025/02/03 | 1,185 | 1,191 | 1,158 | 1,160 | 49,400 |
| 2025/01/31 | 1,192 | 1,192 | 1,181 | 1,186 | 31,100 |
| 2025/01/30 | 1,172 | 1,192 | 1,168 | 1,192 | 27,500 |
| 2025/01/29 | 1,200 | 1,200 | 1,177 | 1,180 | 44,600 |
| 2025/01/28 | 1,200 | 1,211 | 1,198 | 1,203 | 26,000 |
| 2025/01/27 | 1,224 | 1,224 | 1,194 | 1,205 | 36,700 |
| 2025/01/24 | 1,224 | 1,224 | 1,189 | 1,194 | 69,500 |
| 2025/01/23 | 1,192 | 1,197 | 1,186 | 1,194 | 53,500 |
| 2025/01/22 | 1,195 | 1,211 | 1,192 | 1,192 | 61,400 |
| 2025/01/21 | 1,199 | 1,199 | 1,190 | 1,193 | 25,100 |
| 2025/01/20 | 1,191 | 1,205 | 1,190 | 1,196 | 39,700 |
| 2025/01/17 | 1,196 | 1,209 | 1,190 | 1,193 | 42,900 |
| 2025/01/16 | 1,216 | 1,219 | 1,196 | 1,203 | 46,300 |
| 2025/01/15 | 1,213 | 1,226 | 1,200 | 1,209 | 34,600 |
| 2025/01/14 | 1,210 | 1,228 | 1,210 | 1,221 | 47,400 |
| 2025/01/10 | 1,239 | 1,246 | 1,216 | 1,220 | 40,600 |
| 2025/01/09 | 1,240 | 1,253 | 1,238 | 1,239 | 47,500 |
| 2025/01/08 | 1,258 | 1,259 | 1,238 | 1,249 | 69,000 |
| 2025/01/07 | 1,275 | 1,275 | 1,247 | 1,250 | 52,800 |
| 2025/01/06 | 1,251 | 1,259 | 1,238 | 1,245 | 54,100 |