ＶＴホールディングス(7593)の株価時系列情報
ＶＴホールディングス(7593)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 461 | 465 | 461 | 463 | 175,500 |
| 2025/07/29 | 463 | 463 | 460 | 462 | 196,800 |
| 2025/07/28 | 466 | 466 | 461 | 464 | 298,800 |
| 2025/07/25 | 469 | 469 | 463 | 466 | 220,500 |
| 2025/07/24 | 464 | 469 | 464 | 467 | 310,000 |
| 2025/07/23 | 459 | 463 | 457 | 462 | 375,400 |
| 2025/07/22 | 458 | 459 | 454 | 455 | 205,200 |
| 2025/07/18 | 460 | 460 | 456 | 456 | 181,300 |
| 2025/07/17 | 458 | 461 | 457 | 461 | 162,600 |
| 2025/07/16 | 460 | 461 | 457 | 459 | 256,200 |
| 2025/07/15 | 465 | 465 | 459 | 460 | 264,200 |
| 2025/07/14 | 463 | 466 | 462 | 465 | 194,700 |
| 2025/07/11 | 460 | 463 | 460 | 462 | 186,200 |
| 2025/07/10 | 463 | 465 | 459 | 459 | 357,700 |
| 2025/07/09 | 464 | 465 | 462 | 462 | 173,700 |
| 2025/07/08 | 462 | 464 | 460 | 463 | 191,500 |
| 2025/07/07 | 468 | 469 | 461 | 461 | 425,000 |
| 2025/07/04 | 470 | 471 | 467 | 468 | 143,500 |
| 2025/07/03 | 469 | 472 | 469 | 470 | 108,800 |
| 2025/07/02 | 469 | 472 | 468 | 469 | 123,700 |
| 2025/07/01 | 471 | 473 | 469 | 470 | 115,900 |
| 2025/06/30 | 473 | 475 | 472 | 472 | 220,200 |
| 2025/06/27 | 470 | 473 | 470 | 473 | 155,600 |
| 2025/06/26 | 468 | 470 | 466 | 470 | 260,500 |
| 2025/06/25 | 469 | 471 | 467 | 469 | 139,400 |
| 2025/06/24 | 471 | 472 | 467 | 468 | 121,900 |
| 2025/06/23 | 469 | 470 | 466 | 469 | 121,000 |
| 2025/06/20 | 471 | 473 | 469 | 469 | 222,000 |
| 2025/06/19 | 471 | 473 | 470 | 472 | 79,300 |
| 2025/06/18 | 469 | 473 | 469 | 472 | 94,200 |
| 2025/06/17 | 469 | 472 | 468 | 470 | 145,000 |
| 2025/06/16 | 471 | 473 | 469 | 469 | 170,800 |
| 2025/06/13 | 474 | 474 | 470 | 471 | 237,000 |
| 2025/06/12 | 477 | 478 | 474 | 475 | 174,500 |
| 2025/06/11 | 476 | 479 | 474 | 477 | 186,100 |
| 2025/06/10 | 477 | 479 | 476 | 476 | 168,500 |
| 2025/06/09 | 478 | 479 | 476 | 479 | 149,400 |
| 2025/06/06 | 479 | 479 | 476 | 477 | 162,800 |
| 2025/06/05 | 480 | 482 | 478 | 480 | 191,400 |
| 2025/06/04 | 477 | 483 | 477 | 480 | 124,300 |
| 2025/06/03 | 479 | 480 | 476 | 479 | 137,700 |
| 2025/06/02 | 478 | 481 | 476 | 479 | 134,100 |
| 2025/05/30 | 477 | 479 | 475 | 479 | 176,000 |
| 2025/05/29 | 480 | 481 | 477 | 480 | 108,600 |
| 2025/05/28 | 479 | 481 | 477 | 477 | 154,900 |
| 2025/05/27 | 478 | 479 | 475 | 477 | 149,600 |
| 2025/05/26 | 480 | 482 | 477 | 479 | 182,400 |
| 2025/05/23 | 479 | 482 | 478 | 479 | 100,900 |
| 2025/05/22 | 480 | 481 | 478 | 478 | 122,200 |
| 2025/05/21 | 484 | 485 | 481 | 482 | 152,700 |
| 2025/05/20 | 484 | 486 | 480 | 482 | 171,600 |
| 2025/05/19 | 476 | 483 | 474 | 483 | 317,700 |
| 2025/05/16 | 495 | 495 | 478 | 479 | 587,200 |
| 2025/05/15 | 507 | 509 | 503 | 505 | 204,900 |
| 2025/05/14 | 513 | 513 | 506 | 510 | 125,400 |
| 2025/05/13 | 518 | 518 | 512 | 514 | 131,000 |
| 2025/05/12 | 511 | 517 | 510 | 516 | 160,600 |
| 2025/05/09 | 509 | 512 | 507 | 510 | 141,600 |
| 2025/05/08 | 509 | 512 | 507 | 510 | 134,500 |
| 2025/05/07 | 506 | 512 | 505 | 509 | 173,300 |
| 2025/05/02 | 506 | 510 | 504 | 506 | 130,300 |
| 2025/05/01 | 506 | 509 | 504 | 508 | 147,200 |
| 2025/04/30 | 507 | 509 | 505 | 506 | 172,600 |
| 2025/04/28 | 507 | 507 | 503 | 506 | 160,700 |
| 2025/04/25 | 503 | 508 | 500 | 507 | 191,700 |
| 2025/04/24 | 504 | 508 | 503 | 503 | 194,800 |
| 2025/04/23 | 499 | 503 | 499 | 503 | 156,400 |
| 2025/04/22 | 494 | 498 | 492 | 498 | 122,400 |
| 2025/04/21 | 491 | 494 | 490 | 494 | 122,200 |
| 2025/04/18 | 488 | 494 | 488 | 494 | 147,200 |
| 2025/04/17 | 487 | 487 | 483 | 487 | 75,800 |
| 2025/04/16 | 487 | 489 | 484 | 487 | 136,900 |
| 2025/04/15 | 487 | 488 | 483 | 483 | 102,100 |
| 2025/04/14 | 488 | 488 | 483 | 485 | 100,700 |
| 2025/04/11 | 480 | 484 | 470 | 483 | 221,500 |
| 2025/04/10 | 485 | 490 | 478 | 482 | 220,200 |
| 2025/04/09 | 467 | 474 | 460 | 469 | 569,300 |
| 2025/04/08 | 470 | 482 | 470 | 475 | 568,100 |
| 2025/04/07 | 444 | 456 | 436 | 448 | 598,800 |
| 2025/04/04 | 476 | 476 | 460 | 468 | 534,400 |
| 2025/04/03 | 481 | 487 | 479 | 484 | 451,600 |
| 2025/04/02 | 499 | 499 | 491 | 492 | 267,400 |
| 2025/04/01 | 500 | 501 | 495 | 495 | 273,700 |
| 2025/03/31 | 503 | 506 | 498 | 499 | 436,700 |
| 2025/03/28 | 502 | 511 | 501 | 508 | 390,800 |
| 2025/03/27 | 519 | 522 | 518 | 522 | 279,900 |
| 2025/03/26 | 519 | 523 | 517 | 522 | 348,400 |
| 2025/03/25 | 516 | 520 | 513 | 519 | 269,200 |
| 2025/03/24 | 512 | 516 | 512 | 516 | 215,900 |
| 2025/03/21 | 512 | 515 | 510 | 511 | 307,100 |
| 2025/03/19 | 510 | 517 | 510 | 517 | 395,400 |
| 2025/03/18 | 508 | 513 | 507 | 508 | 228,000 |
| 2025/03/17 | 504 | 507 | 504 | 505 | 134,600 |
| 2025/03/14 | 506 | 507 | 503 | 503 | 207,600 |
| 2025/03/13 | 504 | 507 | 504 | 506 | 159,300 |
| 2025/03/12 | 504 | 507 | 503 | 506 | 242,200 |
| 2025/03/11 | 504 | 504 | 497 | 503 | 314,200 |
| 2025/03/10 | 513 | 515 | 509 | 509 | 339,700 |
| 2025/03/07 | 506 | 517 | 504 | 514 | 330,600 |
| 2025/03/06 | 514 | 519 | 512 | 513 | 536,400 |
| 2025/03/05 | 510 | 515 | 510 | 512 | 357,100 |
| 2025/03/04 | 510 | 511 | 504 | 509 | 219,400 |
| 2025/03/03 | 513 | 514 | 508 | 510 | 285,600 |
| 2025/02/28 | 503 | 514 | 503 | 513 | 552,700 |
| 2025/02/27 | 499 | 507 | 498 | 506 | 358,000 |
| 2025/02/26 | 496 | 497 | 489 | 495 | 294,900 |
| 2025/02/25 | 490 | 494 | 488 | 493 | 215,500 |
| 2025/02/21 | 490 | 493 | 488 | 492 | 210,800 |
| 2025/02/20 | 492 | 492 | 488 | 491 | 253,000 |
| 2025/02/19 | 493 | 495 | 489 | 494 | 266,400 |
| 2025/02/18 | 498 | 498 | 491 | 493 | 302,400 |
| 2025/02/17 | 500 | 503 | 498 | 498 | 165,900 |
| 2025/02/14 | 504 | 504 | 498 | 502 | 331,300 |
| 2025/02/13 | 512 | 512 | 499 | 501 | 553,900 |
| 2025/02/12 | 526 | 529 | 522 | 529 | 289,400 |
| 2025/02/10 | 526 | 526 | 520 | 525 | 296,100 |
| 2025/02/07 | 530 | 533 | 528 | 529 | 241,500 |
| 2025/02/06 | 528 | 532 | 522 | 531 | 350,800 |
| 2025/02/05 | 528 | 531 | 526 | 529 | 392,400 |
| 2025/02/04 | 524 | 532 | 521 | 523 | 551,600 |
| 2025/02/03 | 519 | 523 | 511 | 521 | 459,000 |
| 2025/01/31 | 522 | 525 | 519 | 524 | 425,700 |
| 2025/01/30 | 515 | 525 | 515 | 521 | 320,200 |
| 2025/01/29 | 516 | 522 | 515 | 519 | 332,700 |
| 2025/01/28 | 509 | 517 | 509 | 517 | 510,000 |
| 2025/01/27 | 501 | 507 | 500 | 505 | 360,400 |
| 2025/01/24 | 498 | 501 | 497 | 498 | 136,500 |
| 2025/01/23 | 500 | 501 | 496 | 499 | 146,200 |
| 2025/01/22 | 499 | 501 | 496 | 499 | 160,900 |
| 2025/01/21 | 500 | 503 | 497 | 499 | 91,900 |
| 2025/01/20 | 500 | 502 | 498 | 499 | 149,800 |
| 2025/01/17 | 498 | 501 | 496 | 501 | 216,300 |
| 2025/01/16 | 501 | 502 | 496 | 498 | 244,300 |
| 2025/01/15 | 500 | 503 | 499 | 499 | 136,500 |
| 2025/01/14 | 499 | 501 | 496 | 499 | 258,500 |
| 2025/01/10 | 500 | 502 | 498 | 499 | 228,000 |
| 2025/01/09 | 502 | 504 | 496 | 500 | 480,100 |
| 2025/01/08 | 504 | 504 | 501 | 502 | 235,100 |
| 2025/01/07 | 505 | 507 | 500 | 505 | 341,000 |
| 2025/01/06 | 498 | 505 | 494 | 503 | 437,900 |
| 2024/12/30 | 500 | 501 | 495 | 498 | 404,400 |
| 2024/12/27 | 497 | 500 | 493 | 499 | 394,500 |
| 2024/12/26 | 490 | 498 | 490 | 497 | 499,000 |
| 2024/12/25 | 490 | 490 | 484 | 489 | 245,000 |
| 2024/12/24 | 487 | 489 | 485 | 487 | 220,000 |
| 2024/12/23 | 485 | 487 | 483 | 487 | 208,100 |
| 2024/12/20 | 485 | 488 | 483 | 483 | 447,800 |
| 2024/12/19 | 485 | 487 | 480 | 484 | 419,500 |
| 2024/12/18 | 486 | 494 | 484 | 491 | 348,500 |
| 2024/12/17 | 491 | 491 | 484 | 486 | 213,300 |
| 2024/12/16 | 489 | 493 | 488 | 491 | 194,900 |
| 2024/12/13 | 486 | 490 | 486 | 490 | 209,900 |
| 2024/12/12 | 487 | 490 | 485 | 488 | 311,100 |
| 2024/12/11 | 483 | 486 | 483 | 485 | 239,500 |
| 2024/12/10 | 486 | 487 | 483 | 483 | 273,800 |
| 2024/12/09 | 484 | 486 | 481 | 485 | 304,600 |
| 2024/12/06 | 476 | 484 | 475 | 482 | 450,200 |
| 2024/12/05 | 471 | 487 | 471 | 477 | 825,500 |
| 2024/12/04 | 473 | 475 | 468 | 468 | 433,200 |
| 2024/12/03 | 475 | 476 | 473 | 473 | 356,900 |
| 2024/12/02 | 472 | 476 | 471 | 474 | 306,200 |
| 2024/11/29 | 469 | 473 | 467 | 471 | 231,600 |
| 2024/11/28 | 468 | 470 | 466 | 469 | 176,000 |
| 2024/11/27 | 472 | 474 | 467 | 470 | 397,500 |
| 2024/11/26 | 463 | 477 | 463 | 476 | 1,001,400 |
| 2024/11/25 | 461 | 463 | 456 | 461 | 2,636,200 |
| 2024/11/22 | 452 | 458 | 452 | 458 | 290,900 |
| 2024/11/21 | 455 | 458 | 453 | 456 | 254,100 |
| 2024/11/20 | 460 | 463 | 455 | 458 | 462,900 |
| 2024/11/19 | 456 | 463 | 456 | 463 | 672,600 |
| 2024/11/18 | 451 | 456 | 447 | 456 | 375,500 |
| 2024/11/15 | 448 | 450 | 446 | 448 | 471,000 |
| 2024/11/14 | 454 | 454 | 448 | 448 | 560,800 |
| 2024/11/13 | 459 | 463 | 452 | 455 | 634,800 |
| 2024/11/12 | 453 | 461 | 453 | 459 | 491,000 |
| 2024/11/11 | 460 | 461 | 450 | 452 | 489,000 |
| 2024/11/08 | 472 | 473 | 461 | 462 | 494,500 |
| 2024/11/07 | 470 | 472 | 468 | 471 | 666,700 |
| 2024/11/06 | 471 | 475 | 468 | 469 | 578,800 |
| 2024/11/05 | 470 | 471 | 466 | 467 | 307,800 |
| 2024/11/01 | 468 | 471 | 466 | 469 | 433,600 |
| 2024/10/31 | 462 | 471 | 461 | 470 | 747,700 |
| 2024/10/30 | 460 | 463 | 457 | 462 | 973,500 |
| 2024/10/29 | 461 | 462 | 457 | 460 | 321,600 |
| 2024/10/28 | 450 | 459 | 447 | 456 | 249,400 |
| 2024/10/25 | 453 | 456 | 449 | 450 | 352,500 |
| 2024/10/24 | 455 | 456 | 451 | 456 | 352,800 |
| 2024/10/23 | 453 | 457 | 452 | 452 | 273,400 |
| 2024/10/22 | 460 | 460 | 453 | 453 | 438,400 |
| 2024/10/21 | 462 | 464 | 460 | 460 | 336,200 |
| 2024/10/18 | 461 | 462 | 459 | 461 | 149,300 |
| 2024/10/17 | 461 | 463 | 457 | 458 | 236,700 |
| 2024/10/16 | 459 | 465 | 457 | 460 | 354,900 |
| 2024/10/15 | 457 | 462 | 455 | 460 | 452,800 |
| 2024/10/11 | 454 | 459 | 454 | 456 | 319,800 |
| 2024/10/10 | 457 | 458 | 453 | 454 | 533,400 |
| 2024/10/09 | 460 | 463 | 457 | 457 | 376,100 |
| 2024/10/08 | 465 | 466 | 458 | 460 | 791,000 |
| 2024/10/07 | 474 | 476 | 467 | 467 | 652,800 |
| 2024/10/04 | 470 | 473 | 469 | 471 | 419,600 |