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 |
---|---|---|---|---|---|
2005/12/30 | 527 | 594 | 527 | 594 | 49,800 |
2005/12/29 | 520 | 530 | 514 | 529 | 35,200 |
2005/12/28 | 500 | 512 | 500 | 510 | 33,400 |
2005/12/27 | 492 | 495 | 485 | 486 | 5,300 |
2005/12/26 | 496 | 496 | 480 | 496 | 12,500 |
2005/12/22 | 475 | 486 | 471 | 486 | 8,900 |
2005/12/21 | 472 | 482 | 470 | 482 | 10,100 |
2005/12/20 | 492 | 492 | 450 | 471 | 39,300 |
2005/12/19 | 490 | 492 | 482 | 487 | 4,500 |
2005/12/16 | 480 | 484 | 480 | 484 | 5,100 |
2005/12/15 | 484 | 486 | 480 | 483 | 8,800 |
2005/12/14 | 485 | 487 | 479 | 484 | 9,900 |
2005/12/13 | 487 | 489 | 481 | 481 | 6,700 |
2005/12/12 | 487 | 490 | 480 | 487 | 11,700 |
2005/12/09 | 486 | 486 | 480 | 485 | 6,300 |
2005/12/08 | 488 | 489 | 485 | 485 | 4,000 |
2005/12/07 | 494 | 494 | 485 | 490 | 7,900 |
2005/12/06 | 501 | 501 | 490 | 494 | 1,700 |
2005/12/05 | 510 | 511 | 491 | 491 | 18,300 |
2005/12/02 | 497 | 500 | 496 | 496 | 3,100 |
2005/12/01 | 485 | 495 | 485 | 495 | 5,200 |
2005/11/30 | 497 | 497 | 480 | 480 | 9,600 |
2005/11/29 | 494 | 496 | 488 | 488 | 3,600 |
2005/11/28 | 481 | 489 | 480 | 489 | 1,500 |
2005/11/25 | 500 | 500 | 479 | 479 | 16,300 |
2005/11/24 | 493 | 502 | 491 | 498 | 5,100 |
2005/11/22 | 490 | 493 | 487 | 493 | 4,100 |
2005/11/21 | 501 | 501 | 485 | 494 | 14,500 |
2005/11/18 | 519 | 519 | 500 | 500 | 22,000 |
2005/11/17 | 525 | 535 | 518 | 521 | 16,000 |
2005/11/16 | 505 | 525 | 500 | 518 | 23,300 |
2005/11/15 | 483 | 508 | 483 | 499 | 20,300 |
2005/11/14 | 480 | 482 | 478 | 480 | 5,100 |
2005/11/11 | 485 | 488 | 474 | 474 | 17,100 |
2005/11/10 | 485 | 485 | 475 | 485 | 11,400 |
2005/11/09 | 480 | 486 | 471 | 485 | 17,500 |
2005/11/08 | 499 | 499 | 470 | 482 | 34,300 |
2005/11/07 | 502 | 502 | 481 | 499 | 21,300 |
2005/11/04 | 519 | 530 | 500 | 500 | 20,000 |
2005/11/02 | 533 | 533 | 513 | 519 | 5,600 |
2005/11/01 | 535 | 545 | 518 | 523 | 4,500 |
2005/10/31 | 545 | 545 | 530 | 539 | 2,800 |
2005/10/28 | 544 | 568 | 526 | 535 | 14,600 |
2005/10/27 | 532 | 541 | 520 | 541 | 4,300 |
2005/10/26 | 535 | 535 | 515 | 523 | 9,300 |
2005/10/25 | 519 | 520 | 498 | 519 | 21,500 |
2005/10/24 | 525 | 535 | 515 | 520 | 3,800 |
2005/10/21 | 550 | 550 | 516 | 535 | 6,600 |
2005/10/20 | 560 | 560 | 540 | 553 | 3,600 |
2005/10/19 | 551 | 565 | 551 | 565 | 2,600 |
2005/10/18 | 569 | 569 | 552 | 560 | 3,100 |
2005/10/17 | 561 | 571 | 555 | 565 | 2,600 |
2005/10/14 | 576 | 576 | 550 | 561 | 2,800 |
2005/10/13 | 555 | 576 | 555 | 576 | 800 |
2005/10/12 | 571 | 576 | 550 | 576 | 8,500 |
2005/10/11 | 590 | 590 | 560 | 571 | 7,600 |
2005/10/07 | 609 | 609 | 571 | 580 | 9,100 |
2005/10/06 | 615 | 615 | 600 | 610 | 2,900 |
2005/10/05 | 606 | 606 | 600 | 601 | 4,600 |
2005/10/04 | 605 | 615 | 605 | 605 | 3,900 |
2005/10/03 | 620 | 620 | 595 | 605 | 5,000 |
2005/09/30 | 610 | 625 | 610 | 625 | 2,400 |
2005/09/29 | 650 | 650 | 610 | 610 | 4,300 |
2005/09/28 | 670 | 670 | 636 | 655 | 2,600 |
2005/09/27 | 670 | 680 | 650 | 670 | 4,000 |
2005/09/26 | 675 | 700 | 670 | 670 | 5,100 |
2005/09/22 | 658 | 675 | 641 | 675 | 2,200 |
2005/09/21 | 641 | 650 | 641 | 646 | 2,700 |
2005/09/20 | 660 | 660 | 650 | 659 | 3,600 |
2005/09/16 | 655 | 672 | 650 | 660 | 7,600 |
2005/09/15 | 643 | 649 | 640 | 649 | 2,900 |
2005/09/14 | 641 | 660 | 636 | 660 | 9,300 |
2005/09/13 | 645 | 648 | 645 | 645 | 3,400 |
2005/09/12 | 656 | 656 | 648 | 648 | 2,700 |
2005/09/09 | 675 | 675 | 640 | 640 | 3,900 |
2005/09/08 | 675 | 679 | 666 | 670 | 2,000 |
2005/09/07 | 679 | 679 | 665 | 675 | 2,500 |
2005/09/06 | 690 | 690 | 661 | 680 | 8,200 |
2005/09/05 | 702 | 702 | 686 | 690 | 2,900 |
2005/09/02 | 683 | 698 | 676 | 676 | 2,100 |
2005/09/01 | 655 | 660 | 650 | 653 | 3,200 |
2005/08/31 | 650 | 675 | 650 | 675 | 2,400 |
2005/08/30 | 654 | 655 | 650 | 651 | 4,000 |
2005/08/29 | 668 | 668 | 654 | 654 | 1,600 |
2005/08/26 | 665 | 669 | 665 | 669 | 1,100 |
2005/08/25 | 673 | 673 | 655 | 670 | 3,600 |
2005/08/24 | 680 | 680 | 670 | 675 | 1,300 |
2005/08/23 | 672 | 680 | 670 | 680 | 1,600 |
2005/08/22 | 682 | 682 | 680 | 680 | 2,900 |
2005/08/19 | 694 | 700 | 682 | 690 | 3,400 |
2005/08/18 | 687 | 698 | 684 | 694 | 2,300 |
2005/08/17 | 691 | 699 | 690 | 699 | 900 |
2005/08/16 | 699 | 699 | 686 | 689 | 2,300 |
2005/08/15 | 700 | 700 | 696 | 700 | 4,500 |
2005/08/12 | 695 | 701 | 695 | 700 | 1,100 |
2005/08/11 | 700 | 705 | 691 | 701 | 1,300 |
2005/08/10 | 700 | 708 | 690 | 690 | 7,200 |
2005/08/09 | 700 | 710 | 700 | 710 | 1,900 |
2005/08/08 | 687 | 690 | 670 | 679 | 3,700 |
2005/08/05 | 718 | 718 | 691 | 695 | 2,200 |
2005/08/04 | 705 | 714 | 700 | 714 | 4,800 |
2005/08/03 | 710 | 719 | 706 | 719 | 2,100 |
2005/08/02 | 710 | 720 | 710 | 717 | 1,800 |
2005/08/01 | 707 | 734 | 707 | 715 | 1,600 |
2005/07/29 | 722 | 729 | 715 | 717 | 2,400 |
2005/07/28 | 718 | 729 | 710 | 729 | 500 |
2005/07/27 | 701 | 727 | 701 | 721 | 2,600 |
2005/07/26 | 730 | 732 | 717 | 717 | 6,000 |
2005/07/25 | 740 | 740 | 735 | 735 | 500 |
2005/07/22 | 740 | 750 | 735 | 740 | 4,900 |
2005/07/21 | 730 | 749 | 725 | 747 | 1,200 |
2005/07/20 | 752 | 759 | 730 | 750 | 4,100 |
2005/07/19 | 750 | 765 | 736 | 750 | 4,800 |
2005/07/15 | 730 | 733 | 718 | 725 | 3,900 |
2005/07/14 | 711 | 718 | 706 | 718 | 5,900 |
2005/07/13 | 695 | 711 | 695 | 711 | 3,100 |
2005/07/12 | 701 | 715 | 695 | 695 | 8,800 |
2005/07/11 | 720 | 730 | 704 | 704 | 4,000 |
2005/07/08 | 748 | 748 | 717 | 720 | 6,300 |
2005/07/07 | 765 | 765 | 730 | 738 | 8,300 |
2005/07/06 | 779 | 785 | 775 | 775 | 600 |
2005/07/05 | 799 | 799 | 789 | 789 | 600 |
2005/07/04 | 800 | 815 | 790 | 814 | 2,100 |
2005/07/01 | 790 | 790 | 790 | 790 | 500 |
2005/06/30 | 815 | 815 | 800 | 815 | 1,600 |
2005/06/29 | 785 | 830 | 785 | 815 | 4,000 |
2005/06/28 | 764 | 785 | 764 | 785 | 5,200 |
2005/06/27 | 740 | 765 | 740 | 765 | 300 |
2005/06/24 | 736 | 737 | 736 | 737 | 300 |
2005/06/23 | 736 | 737 | 736 | 737 | 600 |
2005/06/22 | 730 | 755 | 730 | 755 | 2,500 |
2005/06/21 | 750 | 750 | 750 | 750 | 100 |
2005/06/20 | 756 | 767 | 744 | 767 | 3,500 |
2005/06/17 | 769 | 769 | 759 | 768 | 2,800 |
2005/06/16 | 770 | 770 | 770 | 770 | 1,700 |
2005/06/15 | 767 | 777 | 751 | 754 | 4,800 |
2005/06/14 | 720 | 777 | 710 | 777 | 5,900 |
2005/06/13 | 700 | 710 | 700 | 710 | 600 |
2005/06/10 | 695 | 700 | 690 | 690 | 1,200 |
2005/06/09 | 691 | 695 | 685 | 695 | 600 |
2005/06/08 | 710 | 710 | 695 | 695 | 1,500 |
2005/06/07 | 720 | 720 | 701 | 701 | 2,100 |
2005/06/06 | 690 | 700 | 690 | 700 | 1,500 |
2005/06/03 | 699 | 699 | 680 | 699 | 1,000 |
2005/06/02 | 698 | 698 | 670 | 680 | 3,000 |
2005/06/01 | 671 | 690 | 670 | 690 | 1,100 |
2005/05/31 | 680 | 689 | 670 | 670 | 3,800 |
2005/05/30 | 690 | 690 | 659 | 676 | 5,300 |
2005/05/27 | 700 | 714 | 680 | 680 | 7,600 |
2005/05/26 | 670 | 715 | 670 | 715 | 8,100 |
2005/05/25 | 712 | 713 | 650 | 650 | 8,900 |
2005/05/24 | 700 | 710 | 650 | 710 | 11,500 |
2005/05/23 | 711 | 712 | 700 | 701 | 3,200 |
2005/05/20 | 750 | 750 | 706 | 710 | 9,100 |
2005/05/19 | 770 | 770 | 740 | 750 | 6,600 |
2005/05/18 | 760 | 785 | 760 | 779 | 2,900 |
2005/05/17 | 820 | 820 | 780 | 780 | 4,000 |
2005/05/16 | 839 | 839 | 821 | 821 | 6,100 |
2005/05/13 | 835 | 840 | 826 | 829 | 2,200 |
2005/05/12 | 839 | 839 | 825 | 835 | 3,600 |
2005/05/11 | 869 | 877 | 849 | 849 | 1,300 |
2005/05/10 | 880 | 880 | 859 | 879 | 2,100 |
2005/05/09 | 885 | 885 | 844 | 875 | 2,400 |
2005/05/06 | 889 | 889 | 850 | 875 | 3,300 |
2005/05/02 | 845 | 891 | 845 | 889 | 5,400 |
2005/04/28 | 828 | 840 | 822 | 840 | 1,800 |
2005/04/27 | 829 | 840 | 829 | 830 | 2,100 |
2005/04/26 | 851 | 851 | 835 | 835 | 400 |
2005/04/25 | 828 | 840 | 828 | 829 | 1,100 |
2005/04/22 | 840 | 850 | 831 | 832 | 4,300 |
2005/04/21 | 840 | 846 | 828 | 846 | 4,100 |
2005/04/20 | 865 | 865 | 850 | 850 | 700 |
2005/04/19 | 848 | 870 | 842 | 870 | 3,000 |
2005/04/18 | 841 | 850 | 830 | 840 | 4,600 |
2005/04/15 | 891 | 893 | 859 | 875 | 4,700 |
2005/04/14 | 901 | 901 | 889 | 889 | 3,700 |
2005/04/13 | 920 | 920 | 898 | 913 | 6,300 |
2005/04/12 | 896 | 910 | 896 | 907 | 17,900 |
2005/04/11 | 920 | 930 | 899 | 911 | 14,800 |
2005/04/08 | 890 | 935 | 885 | 933 | 31,300 |
2005/04/07 | 828 | 900 | 828 | 890 | 46,000 |
2005/04/06 | 825 | 827 | 825 | 826 | 3,900 |
2005/04/05 | 825 | 825 | 821 | 824 | 9,300 |
2005/04/04 | 824 | 825 | 824 | 825 | 8,800 |
2005/04/01 | 816 | 826 | 816 | 824 | 5,100 |
2005/03/31 | 825 | 826 | 816 | 825 | 7,300 |
2005/03/30 | 802 | 826 | 802 | 826 | 6,800 |
2005/03/29 | 814 | 822 | 810 | 822 | 8,600 |
2005/03/28 | 812 | 827 | 812 | 820 | 7,300 |
2005/03/25 | 828 | 828 | 824 | 824 | 3,200 |
2005/03/24 | 825 | 829 | 821 | 827 | 9,200 |
2005/03/23 | 821 | 821 | 818 | 821 | 3,700 |
2005/03/22 | 820 | 822 | 815 | 822 | 8,600 |
2005/03/18 | 826 | 829 | 823 | 823 | 4,500 |
2005/03/17 | 836 | 836 | 825 | 825 | 6,800 |
2005/03/16 | 829 | 839 | 829 | 833 | 8,400 |
2005/03/15 | 819 | 830 | 819 | 828 | 9,100 |
2005/03/14 | 828 | 829 | 821 | 829 | 5,700 |
2005/03/11 | 825 | 825 | 813 | 824 | 5,800 |
2005/03/10 | 829 | 834 | 824 | 824 | 5,800 |
2005/03/09 | 817 | 830 | 812 | 830 | 9,700 |
2005/03/08 | 829 | 829 | 811 | 818 | 9,500 |
2005/03/07 | 815 | 828 | 815 | 828 | 12,200 |
2005/03/04 | 825 | 825 | 810 | 810 | 27,300 |
2005/03/03 | 822 | 822 | 815 | 822 | 11,000 |
2005/03/02 | 822 | 832 | 816 | 827 | 13,900 |
2005/03/01 | 859 | 859 | 822 | 839 | 29,300 |
2005/02/28 | 865 | 865 | 836 | 852 | 60,100 |
2005/02/25 | 824 | 824 | 807 | 815 | 34,900 |
2005/02/24 | 813 | 813 | 801 | 801 | 17,800 |
2005/02/23 | 813 | 814 | 800 | 804 | 27,300 |
2005/02/22 | 830 | 830 | 802 | 802 | 5,800 |
2005/02/21 | 845 | 845 | 819 | 820 | 4,600 |
2005/02/18 | 845 | 845 | 820 | 829 | 13,000 |
2005/02/17 | 863 | 863 | 821 | 835 | 18,700 |
2005/02/16 | 910 | 910 | 862 | 862 | 14,100 |
2005/02/15 | 883 | 889 | 861 | 861 | 5,600 |
2005/02/14 | 915 | 915 | 881 | 881 | 4,800 |
2005/02/10 | 900 | 900 | 880 | 890 | 11,900 |
2005/02/09 | 920 | 925 | 901 | 901 | 4,300 |
2005/02/08 | 900 | 920 | 900 | 900 | 5,700 |
2005/02/07 | 920 | 926 | 905 | 905 | 4,300 |
2005/02/04 | 941 | 941 | 923 | 923 | 2,700 |
2005/02/03 | 971 | 971 | 930 | 950 | 6,800 |
2005/02/02 | 985 | 985 | 961 | 961 | 1,500 |
2005/02/01 | 960 | 970 | 956 | 970 | 3,700 |
2005/01/31 | 960 | 960 | 945 | 945 | 1,800 |
2005/01/28 | 935 | 966 | 925 | 948 | 6,500 |
2005/01/27 | 920 | 930 | 920 | 925 | 6,700 |
2005/01/26 | 989 | 989 | 940 | 940 | 17,100 |
2005/01/25 | 1,000 | 1,000 | 962 | 980 | 8,500 |
2005/01/24 | 1,019 | 1,019 | 987 | 1,000 | 5,900 |
2005/01/21 | 988 | 1,010 | 986 | 1,010 | 4,700 |
2005/01/20 | 1,020 | 1,020 | 990 | 995 | 5,900 |
2005/01/19 | 1,030 | 1,030 | 1,003 | 1,003 | 8,100 |
2005/01/18 | 1,050 | 1,050 | 1,013 | 1,015 | 9,400 |
2005/01/17 | 1,008 | 1,030 | 1,008 | 1,030 | 13,500 |
2005/01/14 | 1,031 | 1,031 | 982 | 1,010 | 10,900 |
2005/01/13 | 1,015 | 1,025 | 995 | 1,020 | 30,800 |
2005/01/12 | 928 | 1,009 | 928 | 990 | 15,800 |
2005/01/11 | 935 | 940 | 920 | 925 | 24,700 |
2005/01/07 | 869 | 950 | 869 | 936 | 20,000 |
2005/01/06 | 920 | 930 | 909 | 909 | 1,600 |
2005/01/05 | 939 | 939 | 925 | 925 | 3,000 |
2005/01/04 | 950 | 950 | 928 | 938 | 2,200 |