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 |
|---|---|---|---|---|---|
| 2024/07/26 | 503 | 503 | 499 | 499 | 227,200 |
| 2024/07/25 | 506 | 506 | 500 | 500 | 407,800 |
| 2024/07/24 | 513 | 513 | 506 | 506 | 247,900 |
| 2024/07/23 | 513 | 517 | 511 | 515 | 138,500 |
| 2024/07/22 | 515 | 515 | 507 | 508 | 231,500 |
| 2024/07/19 | 517 | 517 | 509 | 515 | 256,000 |
| 2024/07/18 | 517 | 525 | 516 | 517 | 304,700 |
| 2024/07/17 | 513 | 520 | 512 | 518 | 391,700 |
| 2024/07/16 | 512 | 512 | 509 | 512 | 227,900 |
| 2024/07/12 | 509 | 510 | 506 | 510 | 176,400 |
| 2024/07/11 | 507 | 511 | 505 | 509 | 278,300 |
| 2024/07/10 | 505 | 506 | 502 | 504 | 195,100 |
| 2024/07/09 | 507 | 507 | 500 | 504 | 258,600 |
| 2024/07/08 | 510 | 511 | 505 | 505 | 218,900 |
| 2024/07/05 | 515 | 515 | 510 | 510 | 150,500 |
| 2024/07/04 | 514 | 515 | 511 | 514 | 128,400 |
| 2024/07/03 | 514 | 515 | 512 | 515 | 146,100 |
| 2024/07/02 | 514 | 515 | 512 | 514 | 162,900 |
| 2024/07/01 | 514 | 517 | 513 | 514 | 181,600 |
| 2024/06/28 | 513 | 513 | 509 | 510 | 280,000 |
| 2024/06/27 | 509 | 513 | 509 | 513 | 234,000 |
| 2024/06/26 | 510 | 513 | 507 | 510 | 318,800 |
| 2024/06/25 | 504 | 510 | 502 | 510 | 278,500 |
| 2024/06/24 | 501 | 502 | 500 | 502 | 163,300 |
| 2024/06/21 | 500 | 505 | 497 | 497 | 476,400 |
| 2024/06/20 | 495 | 499 | 494 | 496 | 212,700 |
| 2024/06/19 | 494 | 495 | 492 | 495 | 89,700 |
| 2024/06/18 | 489 | 494 | 487 | 494 | 162,300 |
| 2024/06/17 | 493 | 493 | 484 | 486 | 383,300 |
| 2024/06/14 | 488 | 493 | 488 | 493 | 209,900 |
| 2024/06/13 | 493 | 493 | 489 | 489 | 291,900 |
| 2024/06/12 | 495 | 496 | 492 | 492 | 196,800 |
| 2024/06/11 | 496 | 497 | 494 | 495 | 122,700 |
| 2024/06/10 | 495 | 495 | 493 | 495 | 147,900 |
| 2024/06/07 | 494 | 494 | 490 | 491 | 187,100 |
| 2024/06/06 | 494 | 496 | 491 | 493 | 160,400 |
| 2024/06/05 | 497 | 497 | 492 | 492 | 222,900 |
| 2024/06/04 | 498 | 499 | 495 | 498 | 170,800 |
| 2024/06/03 | 492 | 497 | 491 | 496 | 369,000 |
| 2024/05/31 | 488 | 491 | 487 | 488 | 405,200 |
| 2024/05/30 | 481 | 484 | 478 | 483 | 422,900 |
| 2024/05/29 | 488 | 490 | 482 | 482 | 415,500 |
| 2024/05/28 | 490 | 491 | 488 | 488 | 167,100 |
| 2024/05/27 | 491 | 492 | 487 | 488 | 384,300 |
| 2024/05/24 | 494 | 495 | 490 | 490 | 523,600 |
| 2024/05/23 | 498 | 500 | 493 | 496 | 311,000 |
| 2024/05/22 | 503 | 504 | 497 | 498 | 366,600 |
| 2024/05/21 | 499 | 505 | 497 | 501 | 189,200 |
| 2024/05/20 | 498 | 501 | 496 | 496 | 399,600 |
| 2024/05/17 | 497 | 499 | 495 | 497 | 232,900 |
| 2024/05/16 | 508 | 509 | 494 | 497 | 548,700 |
| 2024/05/15 | 515 | 515 | 506 | 507 | 278,400 |
| 2024/05/14 | 513 | 515 | 511 | 514 | 267,700 |
| 2024/05/13 | 514 | 514 | 508 | 512 | 353,800 |
| 2024/05/10 | 525 | 525 | 514 | 515 | 314,700 |
| 2024/05/09 | 523 | 526 | 522 | 523 | 206,700 |
| 2024/05/08 | 523 | 528 | 523 | 525 | 226,100 |
| 2024/05/07 | 525 | 526 | 523 | 526 | 174,100 |
| 2024/05/02 | 525 | 525 | 522 | 524 | 70,300 |
| 2024/05/01 | 521 | 527 | 515 | 527 | 477,500 |
| 2024/04/30 | 519 | 524 | 516 | 522 | 264,200 |
| 2024/04/26 | 512 | 517 | 510 | 517 | 539,800 |
| 2024/04/25 | 517 | 517 | 513 | 513 | 192,700 |
| 2024/04/24 | 517 | 519 | 515 | 516 | 254,400 |
| 2024/04/23 | 519 | 522 | 516 | 516 | 344,200 |
| 2024/04/22 | 518 | 520 | 515 | 519 | 304,800 |
| 2024/04/19 | 518 | 518 | 511 | 511 | 394,700 |
| 2024/04/18 | 515 | 518 | 514 | 516 | 175,500 |
| 2024/04/17 | 521 | 521 | 513 | 515 | 423,400 |
| 2024/04/16 | 522 | 524 | 519 | 521 | 214,400 |
| 2024/04/15 | 525 | 526 | 521 | 524 | 233,600 |
| 2024/04/12 | 527 | 528 | 523 | 526 | 386,100 |
| 2024/04/11 | 526 | 530 | 525 | 529 | 142,700 |
| 2024/04/10 | 525 | 530 | 524 | 529 | 204,100 |
| 2024/04/09 | 520 | 525 | 520 | 525 | 213,000 |
| 2024/04/08 | 519 | 521 | 517 | 521 | 213,300 |
| 2024/04/05 | 516 | 518 | 512 | 515 | 497,200 |
| 2024/04/04 | 520 | 521 | 517 | 518 | 311,400 |
| 2024/04/03 | 520 | 523 | 517 | 519 | 328,100 |
| 2024/04/02 | 526 | 526 | 519 | 521 | 384,200 |
| 2024/04/01 | 536 | 538 | 526 | 526 | 433,100 |
| 2024/03/29 | 534 | 538 | 530 | 535 | 439,800 |
| 2024/03/28 | 534 | 538 | 531 | 535 | 582,100 |
| 2024/03/27 | 539 | 548 | 538 | 546 | 809,000 |
| 2024/03/26 | 538 | 539 | 533 | 534 | 671,200 |
| 2024/03/25 | 531 | 544 | 530 | 537 | 1,093,300 |
| 2024/03/22 | 526 | 528 | 523 | 527 | 626,400 |
| 2024/03/21 | 522 | 525 | 520 | 525 | 943,600 |
| 2024/03/19 | 520 | 522 | 517 | 522 | 721,000 |
| 2024/03/18 | 523 | 524 | 514 | 519 | 653,700 |
| 2024/03/15 | 520 | 521 | 517 | 520 | 358,100 |
| 2024/03/14 | 518 | 521 | 516 | 519 | 212,100 |
| 2024/03/13 | 519 | 523 | 516 | 516 | 319,900 |
| 2024/03/12 | 517 | 520 | 513 | 519 | 261,200 |
| 2024/03/11 | 521 | 522 | 514 | 517 | 277,200 |
| 2024/03/08 | 517 | 522 | 515 | 521 | 265,000 |
| 2024/03/07 | 520 | 523 | 517 | 519 | 335,000 |
| 2024/03/06 | 516 | 522 | 516 | 518 | 209,300 |
| 2024/03/05 | 516 | 519 | 512 | 518 | 242,600 |
| 2024/03/04 | 519 | 520 | 516 | 517 | 187,400 |
| 2024/03/01 | 522 | 523 | 517 | 517 | 182,900 |
| 2024/02/29 | 522 | 523 | 519 | 521 | 171,500 |
| 2024/02/28 | 522 | 525 | 520 | 523 | 165,700 |
| 2024/02/27 | 519 | 524 | 518 | 521 | 221,100 |
| 2024/02/26 | 516 | 518 | 514 | 517 | 241,500 |
| 2024/02/22 | 516 | 516 | 511 | 513 | 276,400 |
| 2024/02/21 | 517 | 517 | 513 | 514 | 160,400 |
| 2024/02/20 | 522 | 522 | 513 | 514 | 402,200 |
| 2024/02/19 | 524 | 524 | 518 | 520 | 168,700 |
| 2024/02/16 | 521 | 525 | 521 | 522 | 209,400 |
| 2024/02/15 | 523 | 523 | 517 | 518 | 230,200 |
| 2024/02/14 | 527 | 528 | 521 | 521 | 204,500 |
| 2024/02/13 | 528 | 530 | 526 | 530 | 150,000 |
| 2024/02/09 | 527 | 529 | 524 | 524 | 130,800 |
| 2024/02/08 | 531 | 531 | 524 | 529 | 266,600 |
| 2024/02/07 | 530 | 532 | 530 | 532 | 151,700 |
| 2024/02/06 | 533 | 533 | 529 | 531 | 120,000 |
| 2024/02/05 | 531 | 535 | 531 | 534 | 238,600 |
| 2024/02/02 | 530 | 531 | 526 | 530 | 139,700 |
| 2024/02/01 | 533 | 533 | 529 | 529 | 163,100 |
| 2024/01/31 | 530 | 533 | 528 | 533 | 320,400 |
| 2024/01/30 | 533 | 533 | 530 | 531 | 142,100 |
| 2024/01/29 | 528 | 533 | 528 | 533 | 183,800 |
| 2024/01/26 | 530 | 530 | 525 | 526 | 239,300 |
| 2024/01/25 | 526 | 532 | 526 | 532 | 347,900 |
| 2024/01/24 | 529 | 529 | 525 | 527 | 136,400 |
| 2024/01/23 | 530 | 532 | 528 | 529 | 191,000 |
| 2024/01/22 | 529 | 531 | 527 | 529 | 300,000 |
| 2024/01/19 | 527 | 528 | 525 | 526 | 97,200 |
| 2024/01/18 | 525 | 529 | 523 | 526 | 121,000 |
| 2024/01/17 | 529 | 531 | 525 | 525 | 188,000 |
| 2024/01/16 | 531 | 531 | 526 | 526 | 138,600 |
| 2024/01/15 | 526 | 532 | 526 | 531 | 216,800 |
| 2024/01/12 | 530 | 530 | 525 | 526 | 207,800 |
| 2024/01/11 | 529 | 530 | 526 | 527 | 194,800 |
| 2024/01/10 | 523 | 527 | 523 | 527 | 155,900 |
| 2024/01/09 | 521 | 523 | 520 | 523 | 178,900 |
| 2024/01/05 | 522 | 523 | 517 | 519 | 284,300 |
| 2024/01/04 | 514 | 521 | 512 | 519 | 186,600 |
| 2023/12/29 | 518 | 519 | 514 | 517 | 146,900 |
| 2023/12/28 | 508 | 515 | 508 | 515 | 124,500 |
| 2023/12/27 | 506 | 509 | 506 | 507 | 532,000 |
| 2023/12/26 | 508 | 508 | 502 | 504 | 252,000 |
| 2023/12/25 | 511 | 512 | 506 | 506 | 155,100 |
| 2023/12/22 | 507 | 511 | 506 | 508 | 171,000 |
| 2023/12/21 | 510 | 511 | 506 | 507 | 248,600 |
| 2023/12/20 | 507 | 511 | 507 | 507 | 186,900 |
| 2023/12/19 | 506 | 509 | 504 | 507 | 233,800 |
| 2023/12/18 | 507 | 508 | 503 | 507 | 154,500 |
| 2023/12/15 | 501 | 510 | 501 | 510 | 184,500 |
| 2023/12/14 | 510 | 511 | 504 | 504 | 153,800 |
| 2023/12/13 | 512 | 513 | 508 | 510 | 100,300 |
| 2023/12/12 | 516 | 517 | 510 | 512 | 202,700 |
| 2023/12/11 | 519 | 519 | 509 | 515 | 204,300 |
| 2023/12/08 | 522 | 522 | 512 | 514 | 310,900 |
| 2023/12/07 | 528 | 528 | 523 | 523 | 167,600 |
| 2023/12/06 | 526 | 531 | 526 | 530 | 165,100 |
| 2023/12/05 | 527 | 531 | 525 | 526 | 184,900 |
| 2023/12/04 | 525 | 531 | 524 | 530 | 189,400 |
| 2023/12/01 | 526 | 530 | 525 | 527 | 253,300 |
| 2023/11/30 | 525 | 525 | 519 | 524 | 221,000 |
| 2023/11/29 | 527 | 528 | 525 | 525 | 122,400 |
| 2023/11/28 | 525 | 528 | 525 | 527 | 107,100 |
| 2023/11/27 | 527 | 529 | 524 | 524 | 133,700 |
| 2023/11/24 | 523 | 526 | 522 | 525 | 240,300 |
| 2023/11/22 | 518 | 522 | 515 | 522 | 164,900 |
| 2023/11/21 | 515 | 519 | 513 | 518 | 153,500 |
| 2023/11/20 | 513 | 520 | 513 | 516 | 384,800 |
| 2023/11/17 | 507 | 514 | 507 | 513 | 172,900 |
| 2023/11/16 | 508 | 512 | 507 | 510 | 198,000 |
| 2023/11/15 | 511 | 515 | 508 | 510 | 307,700 |
| 2023/11/14 | 512 | 514 | 510 | 510 | 159,000 |
| 2023/11/13 | 514 | 516 | 511 | 511 | 128,000 |
| 2023/11/10 | 507 | 515 | 507 | 515 | 173,000 |
| 2023/11/09 | 508 | 514 | 506 | 511 | 202,400 |
| 2023/11/08 | 510 | 513 | 504 | 508 | 418,400 |
| 2023/11/07 | 509 | 511 | 507 | 508 | 136,400 |
| 2023/11/06 | 512 | 513 | 509 | 510 | 199,600 |
| 2023/11/02 | 512 | 515 | 508 | 509 | 193,400 |
| 2023/11/01 | 510 | 514 | 508 | 510 | 335,200 |
| 2023/10/31 | 502 | 507 | 500 | 507 | 255,200 |
| 2023/10/30 | 504 | 506 | 500 | 503 | 210,000 |
| 2023/10/27 | 504 | 512 | 500 | 512 | 221,400 |
| 2023/10/26 | 501 | 503 | 501 | 501 | 212,400 |
| 2023/10/25 | 503 | 503 | 499 | 501 | 186,100 |
| 2023/10/24 | 496 | 503 | 490 | 501 | 335,700 |
| 2023/10/23 | 502 | 503 | 496 | 496 | 306,900 |
| 2023/10/20 | 504 | 506 | 502 | 503 | 124,500 |
| 2023/10/19 | 501 | 506 | 500 | 504 | 122,200 |
| 2023/10/18 | 502 | 506 | 501 | 504 | 184,000 |
| 2023/10/17 | 500 | 502 | 498 | 501 | 214,300 |
| 2023/10/16 | 500 | 503 | 495 | 497 | 252,000 |
| 2023/10/13 | 504 | 504 | 499 | 501 | 291,500 |
| 2023/10/12 | 501 | 505 | 501 | 505 | 187,600 |
| 2023/10/11 | 507 | 507 | 501 | 501 | 206,800 |
| 2023/10/10 | 500 | 504 | 499 | 504 | 221,500 |
| 2023/10/06 | 494 | 497 | 491 | 493 | 228,600 |
| 2023/10/05 | 489 | 494 | 487 | 492 | 428,900 |
| 2023/10/04 | 488 | 489 | 481 | 483 | 783,400 |
| 2023/10/03 | 507 | 508 | 495 | 495 | 603,400 |