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

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
2026/02/06 554 557 552 557 152,100
2026/02/05 554 558 554 555 247,200
2026/02/04 544 552 543 551 266,200
2026/02/03 544 544 540 543 127,300
2026/02/02 545 548 538 538 174,000
2026/01/30 538 544 537 544 204,000
2026/01/29 536 542 529 539 390,900
2026/01/28 542 542 537 537 211,700
2026/01/27 543 546 539 545 262,600
2026/01/26 551 551 542 548 259,100
2026/01/23 550 551 547 551 167,000
2026/01/22 546 552 546 552 218,900
2026/01/21 545 545 538 540 258,500
2026/01/20 550 551 543 547 170,200
2026/01/19 550 553 546 553 164,600
2026/01/16 549 553 547 552 196,700
2026/01/15 540 548 540 548 193,200
2026/01/14 537 543 536 540 249,000
2026/01/13 539 540 535 536 250,000
2026/01/09 541 544 537 538 199,800
2026/01/08 542 545 540 540 188,800
2026/01/07 539 547 536 545 293,700
2026/01/06 537 541 536 540 197,000
2026/01/05 538 539 533 536 203,500
2025/12/30 537 540 536 536 124,700
2025/12/29 536 540 533 539 299,000
2025/12/26 534 537 533 536 234,700
2025/12/25 538 539 534 535 169,400
2025/12/24 534 538 531 532 174,500
2025/12/23 529 539 527 535 324,700
2025/12/22 529 531 525 529 210,300
2025/12/19 519 533 519 528 544,800
2025/12/18 521 523 518 523 166,000
2025/12/17 523 526 521 521 198,900
2025/12/16 529 529 522 523 211,300
2025/12/15 517 529 516 529 299,200
2025/12/12 517 519 515 517 245,600
2025/12/11 519 521 510 511 292,100
2025/12/10 516 521 514 517 281,100
2025/12/09 515 517 509 514 177,100
2025/12/08 519 522 514 517 282,500
2025/12/05 516 519 513 519 199,800
2025/12/04 514 519 513 513 330,800
2025/12/03 509 514 507 514 231,000
2025/12/02 512 512 508 510 210,200
2025/12/01 515 515 509 510 289,300
2025/11/28 512 514 511 514 213,600
2025/11/27 512 513 508 512 190,200
2025/11/26 510 512 508 512 298,300
2025/11/25 509 510 505 508 183,900
2025/11/21 502 508 502 508 334,300
2025/11/20 501 504 500 503 179,600
2025/11/19 497 500 494 499 246,500
2025/11/18 502 504 496 498 249,500
2025/11/17 500 503 498 503 489,000
2025/11/14 495 497 493 495 208,100
2025/11/13 499 500 495 498 224,200
2025/11/12 493 498 492 498 163,100
2025/11/11 496 497 490 495 168,700
2025/11/10 492 495 491 495 175,700
2025/11/07 486 493 486 491 183,600
2025/11/06 488 489 485 486 208,100
2025/11/05 488 491 485 486 252,400
2025/11/04 484 492 482 492 360,800
2025/10/31 490 490 484 487 320,200
2025/10/30 485 489 484 486 265,200
2025/10/29 492 493 486 487 303,600
2025/10/28 501 501 492 492 316,500
2025/10/27 504 506 502 505 257,900
2025/10/24 505 505 501 501 255,600
2025/10/23 504 506 501 506 342,000
2025/10/22 495 505 495 503 778,200
2025/10/21 495 498 495 495 248,000
2025/10/20 499 502 495 498 374,200
2025/10/17 494 498 493 496 272,500
2025/10/16 494 499 494 497 592,200
2025/10/15 486 490 484 489 369,800
2025/10/14 477 483 476 478 434,900
2025/10/10 488 489 481 483 246,200
2025/10/09 490 492 488 491 210,600
2025/10/08 494 496 490 492 212,600
2025/10/07 491 497 491 493 257,700
2025/10/06 491 495 488 491 401,700
2025/10/03 480 488 479 486 220,800
2025/10/02 481 483 476 480 345,800
2025/10/01 490 490 482 482 319,300
2025/09/30 492 495 487 493 360,800
2025/09/29 488 495 486 492 669,000
2025/09/26 495 498 495 496 735,200
2025/09/25 495 498 494 496 354,400
2025/09/24 497 497 494 497 501,400
2025/09/22 496 499 496 497 240,300
2025/09/19 498 500 496 498 355,900
2025/09/18 500 500 496 497 320,900
2025/09/17 502 503 498 499 237,100
2025/09/16 500 504 499 502 281,000
2025/09/12 497 500 496 500 312,800
2025/09/11 500 501 496 499 280,400
2025/09/10 495 502 494 499 319,200
2025/09/09 497 498 494 496 311,400
2025/09/08 498 498 494 496 281,000
2025/09/05 493 497 492 497 252,000
2025/09/04 492 495 490 495 224,800
2025/09/03 489 492 489 490 198,500
2025/09/02 488 492 488 489 197,800
2025/09/01 487 493 487 488 247,000
2025/08/29 488 490 486 487 181,100
2025/08/28 491 492 488 489 258,600
2025/08/27 493 493 488 493 165,600
2025/08/26 494 494 489 489 178,300
2025/08/25 495 497 492 494 152,700
2025/08/22 490 494 488 494 191,700
2025/08/21 489 492 487 490 182,100
2025/08/20 490 492 489 490 204,400
2025/08/19 489 492 489 492 314,500
2025/08/18 483 488 481 486 296,600
2025/08/15 483 485 481 484 174,900
2025/08/14 482 485 478 480 279,600
2025/08/13 486 488 481 483 317,500
2025/08/12 478 483 477 483 430,100
2025/08/08 477 478 475 476 206,600
2025/08/07 477 478 474 477 241,100
2025/08/06 474 479 474 478 171,500
2025/08/05 475 477 473 474 181,100
2025/08/04 474 476 471 472 292,000
2025/08/01 468 477 468 476 443,500
2025/07/31 465 468 464 468 232,700
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

このページの先頭へ