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
2026/06/22 443 444 439 443 389,200
2026/06/19 441 445 440 443 269,500
2026/06/18 444 446 440 442 396,900
2026/06/17 443 448 442 444 471,300
2026/06/16 440 442 436 442 392,400
2026/06/15 441 443 440 440 393,100
2026/06/12 435 441 435 440 386,600
2026/06/11 444 445 434 437 418,000
2026/06/10 438 442 437 442 466,600
2026/06/09 438 442 434 436 499,900
2026/06/08 436 440 431 437 647,900
2026/06/05 435 439 432 436 599,700
2026/06/04 433 438 430 433 327,000
2026/06/03 433 438 430 437 695,200
2026/06/02 432 437 429 434 485,300
2026/06/01 440 440 428 434 1,168,300
2026/05/29 442 447 441 443 643,200
2026/05/28 440 444 440 442 374,500
2026/05/27 442 443 436 441 745,700
2026/05/26 440 445 439 443 362,500
2026/05/25 446 446 439 440 542,200
2026/05/22 451 452 445 447 373,500
2026/05/21 457 457 450 450 259,700
2026/05/20 459 459 451 454 435,900
2026/05/19 451 458 449 458 545,700
2026/05/18 462 462 444 445 1,419,500
2026/05/15 470 470 461 466 336,700
2026/05/14 463 469 462 466 325,800
2026/05/13 460 464 460 462 313,500
2026/05/12 478 479 459 459 977,300
2026/05/11 483 485 481 482 163,800
2026/05/08 480 483 479 482 242,800
2026/05/07 480 483 478 480 349,700
2026/05/01 480 483 477 480 232,700
2026/04/30 480 480 476 480 343,000
2026/04/28 476 482 476 482 275,900
2026/04/27 477 480 475 476 300,500
2026/04/24 480 480 475 480 269,100
2026/04/23 480 481 475 479 429,700
2026/04/22 488 488 481 481 414,400
2026/04/21 494 496 488 488 263,200
2026/04/20 496 496 490 493 202,700
2026/04/17 493 496 491 492 181,600
2026/04/16 495 498 492 495 234,300
2026/04/15 494 498 493 495 251,900
2026/04/14 496 498 491 493 233,800
2026/04/13 497 499 492 495 235,600
2026/04/10 504 505 497 499 246,800
2026/04/09 509 510 502 502 266,400
2026/04/08 505 507 501 506 285,000
2026/04/07 497 502 496 497 257,200
2026/04/06 494 499 491 496 185,300
2026/04/03 497 498 491 494 288,500
2026/03/27 512 515 509 510 646,700
2026/03/26 515 515 508 512 337,100
2026/03/25 515 516 510 511 326,000
2026/03/24 504 510 502 510 223,300
2026/03/23 497 499 492 496 401,400
2026/03/19 512 513 502 502 382,700
2026/03/18 516 518 514 518 196,900
2026/03/17 510 515 509 511 211,200
2026/03/16 508 513 506 509 300,700
2026/03/13 520 522 510 510 427,600
2026/03/12 537 537 524 525 303,100
2026/03/11 542 543 537 537 160,100
2026/03/10 538 541 534 539 273,400
2026/03/09 524 534 518 533 445,100
2026/03/06 543 543 536 541 236,900
2026/03/05 546 550 541 543 266,000
2026/03/04 540 540 529 536 393,800
2026/03/03 563 563 549 550 323,400
2026/03/02 565 570 559 568 334,900
2026/02/27 569 574 566 574 244,800
2026/02/26 570 570 564 567 272,100
2026/02/25 569 570 563 567 186,400
2026/02/24 561 569 556 569 212,800
2026/02/20 561 562 554 558 188,400
2026/02/19 563 565 556 564 280,500
2026/02/18 553 560 553 559 227,900
2026/02/17 553 558 552 552 258,300
2026/02/16 565 565 551 556 270,700
2026/02/13 573 575 560 560 257,200
2026/02/12 565 572 564 572 407,700
2026/02/10 558 563 555 562 214,900
2026/02/09 560 562 552 557 369,800
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

このページの先頭へ