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
2026/06/15 1,555 1,565 1,551 1,555 51,200
2026/06/12 1,559 1,568 1,540 1,554 79,200
2026/06/11 1,580 1,580 1,535 1,558 63,200
2026/06/10 1,550 1,580 1,547 1,571 80,500
2026/06/09 1,542 1,568 1,526 1,541 67,200
2026/06/08 1,555 1,571 1,530 1,542 83,200
2026/06/05 1,538 1,550 1,523 1,544 67,600
2026/06/04 1,536 1,538 1,519 1,538 88,900
2026/06/03 1,536 1,538 1,510 1,538 138,500
2026/06/02 1,556 1,560 1,525 1,543 95,200
2026/06/01 1,631 1,639 1,574 1,580 108,300
2026/05/29 1,593 1,649 1,593 1,640 136,800
2026/05/28 1,629 1,630 1,586 1,593 91,400
2026/05/27 1,545 1,606 1,528 1,602 162,200
2026/05/26 1,538 1,573 1,520 1,561 103,200
2026/05/25 1,552 1,567 1,530 1,538 100,700
2026/05/22 1,551 1,561 1,508 1,561 126,200
2026/05/21 1,563 1,595 1,533 1,544 107,500
2026/05/20 1,539 1,566 1,533 1,551 177,800
2026/05/19 1,497 1,552 1,497 1,546 168,700
2026/05/18 1,441 1,489 1,439 1,477 197,800
2026/05/15 1,422 1,456 1,411 1,441 117,900
2026/05/14 1,376 1,468 1,350 1,403 178,200
2026/05/13 1,373 1,386 1,370 1,376 81,400
2026/05/12 1,398 1,410 1,365 1,376 185,900
2026/05/11 1,393 1,421 1,393 1,405 75,900
2026/05/08 1,415 1,421 1,393 1,399 69,700
2026/05/07 1,400 1,436 1,388 1,426 115,500
2026/05/01 1,401 1,401 1,385 1,397 58,400
2026/04/30 1,390 1,404 1,383 1,400 81,200
2026/04/28 1,405 1,406 1,394 1,405 65,700
2026/04/27 1,403 1,419 1,394 1,402 88,900
2026/04/24 1,434 1,438 1,406 1,420 82,500
2026/04/23 1,428 1,428 1,399 1,417 107,700
2026/04/22 1,496 1,499 1,432 1,432 124,900
2026/04/21 1,505 1,510 1,499 1,504 59,600
2026/04/20 1,503 1,507 1,497 1,500 76,500
2026/04/17 1,505 1,520 1,500 1,504 61,000
2026/04/16 1,522 1,522 1,494 1,500 52,700
2026/04/15 1,504 1,512 1,491 1,508 66,100
2026/04/14 1,501 1,503 1,492 1,500 67,900
2026/04/13 1,512 1,519 1,498 1,502 65,500
2026/04/10 1,504 1,506 1,480 1,505 168,400
2026/04/09 1,515 1,524 1,499 1,501 106,500
2026/04/08 1,528 1,529 1,508 1,515 86,700
2026/04/07 1,488 1,521 1,488 1,520 128,500
2026/04/06 1,478 1,487 1,472 1,487 70,500
2026/04/03 1,484 1,487 1,465 1,467 47,800
2026/03/27 1,480 1,493 1,477 1,490 168,900
2026/03/26 1,493 1,496 1,471 1,480 106,800
2026/03/25 1,480 1,496 1,476 1,496 159,800
2026/03/24 1,442 1,462 1,437 1,462 167,100
2026/03/23 1,426 1,426 1,394 1,416 238,700
2026/03/19 1,432 1,448 1,430 1,443 198,100
2026/03/18 1,438 1,446 1,435 1,446 57,800
2026/03/17 1,428 1,435 1,425 1,428 55,300
2026/03/16 1,418 1,427 1,412 1,418 61,800
2026/03/13 1,413 1,434 1,413 1,424 119,600
2026/03/12 1,454 1,454 1,419 1,425 117,600
2026/03/11 1,455 1,472 1,451 1,454 85,800
2026/03/10 1,444 1,452 1,432 1,447 110,800
2026/03/09 1,400 1,433 1,385 1,423 224,400
2026/03/06 1,433 1,435 1,415 1,433 96,700
2026/03/05 1,445 1,461 1,434 1,441 130,500
2026/03/04 1,457 1,459 1,402 1,418 263,600
2026/03/03 1,483 1,503 1,470 1,477 277,900
2026/03/02 1,477 1,493 1,468 1,481 302,700
2026/02/27 1,465 1,490 1,456 1,490 365,600
2026/02/26 1,400 1,410 1,395 1,399 115,500
2026/02/25 1,439 1,439 1,397 1,400 185,000
2026/02/24 1,409 1,436 1,405 1,433 144,800
2026/02/20 1,396 1,405 1,378 1,398 193,000
2026/02/19 1,407 1,410 1,389 1,404 99,900
2026/02/18 1,392 1,415 1,391 1,405 134,400
2026/02/17 1,378 1,381 1,367 1,379 158,400
2026/02/16 1,383 1,384 1,360 1,374 125,600
2026/02/13 1,384 1,384 1,368 1,373 106,200
2026/02/12 1,393 1,396 1,366 1,379 281,200
2026/02/10 1,420 1,439 1,379 1,393 249,800
2026/02/09 1,435 1,435 1,408 1,411 105,900
2026/02/06 1,413 1,421 1,406 1,413 82,900
2026/02/05 1,423 1,424 1,407 1,413 60,600
2026/02/04 1,411 1,413 1,402 1,407 53,900
2026/02/03 1,402 1,415 1,394 1,409 64,400
2026/02/02 1,413 1,416 1,392 1,393 95,700
2026/01/30 1,388 1,404 1,387 1,402 98,700
2026/01/29 1,393 1,397 1,375 1,391 112,100
2026/01/28 1,429 1,432 1,398 1,403 110,100
2026/01/27 1,420 1,433 1,408 1,433 111,300
2026/01/26 1,446 1,449 1,422 1,431 151,400
2026/01/23 1,449 1,460 1,446 1,460 89,800
2026/01/22 1,431 1,450 1,431 1,447 94,400
2026/01/21 1,431 1,431 1,417 1,426 88,500
2026/01/20 1,447 1,448 1,430 1,431 80,400
2026/01/19 1,453 1,456 1,443 1,445 73,500
2026/01/16 1,457 1,458 1,438 1,451 94,400
2026/01/15 1,466 1,473 1,458 1,463 80,400
2026/01/14 1,457 1,469 1,451 1,469 78,000
2026/01/13 1,460 1,460 1,440 1,447 97,400
2026/01/09 1,448 1,457 1,437 1,445 85,400
2026/01/08 1,444 1,453 1,443 1,448 53,800
2026/01/07 1,421 1,451 1,421 1,440 103,800
2026/01/06 1,420 1,434 1,417 1,426 143,600
2026/01/05 1,397 1,411 1,383 1,411 135,800

このページの先頭へ