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
2008/12/30 114 116 111 116 11,800
2008/12/29 103 117 103 114 45,400
2008/12/26 115 115 107 109 42,100
2008/12/25 108 115 105 107 68,300
2008/12/24 100 130 100 103 195,900
2008/12/22 121 121 100 100 51,000
2008/12/19 100 105 97 98 30,700
2008/12/18 92 100 92 99 26,300
2008/12/17 85 95 85 95 43,600
2008/12/16 85 96 85 95 28,000
2008/12/15 92 93 86 93 24,600
2008/12/12 88 92 85 91 22,800
2008/12/11 88 89 82 88 26,000
2008/12/10 81 88 81 88 16,600
2008/12/09 78 81 78 80 7,300
2008/12/08 80 82 75 78 32,100
2008/12/05 80 81 76 77 31,200
2008/12/04 78 82 76 76 20,900
2008/12/03 82 82 75 77 25,300
2008/12/02 83 85 75 83 29,500
2008/12/01 84 84 79 83 22,900
2008/11/28 84 85 82 84 30,800
2008/11/27 84 84 78 84 25,200
2008/11/26 86 86 81 83 26,000
2008/11/25 85 85 83 85 21,200
2008/11/21 83 87 80 86 24,400
2008/11/20 87 88 82 87 16,100
2008/11/19 90 91 89 89 19,300
2008/11/18 88 93 84 90 20,500
2008/11/17 90 94 86 88 20,900
2008/11/14 84 90 81 90 22,300
2008/11/13 81 84 81 83 12,700
2008/11/12 80 82 78 81 13,000
2008/11/11 78 80 76 76 29,400
2008/11/10 78 80 77 77 5,100
2008/11/07 81 81 78 78 3,000
2008/11/06 79 83 75 82 11,500
2008/11/05 86 86 79 83 7,800
2008/11/04 83 83 80 83 8,900
2008/10/31 82 82 80 82 5,500
2008/10/30 80 81 80 81 4,600
2008/10/29 77 81 77 79 5,000
2008/10/28 75 80 70 80 9,600
2008/10/27 81 81 73 79 28,700
2008/10/24 78 81 73 76 19,900
2008/10/23 81 81 75 79 14,300
2008/10/22 81 82 78 82 5,500
2008/10/21 82 82 80 81 2,600
2008/10/20 77 82 75 82 12,200
2008/10/17 77 84 75 79 8,800
2008/10/16 75 81 71 80 8,600
2008/10/15 86 87 80 85 8,400
2008/10/14 74 84 74 84 56,500
2008/10/10 61 72 59 72 26,500
2008/10/09 70 74 65 73 10,500
2008/10/08 74 79 72 76 12,100
2008/10/07 75 81 69 79 32,400
2008/10/06 91 91 80 86 21,900
2008/10/03 98 98 90 95 29,200
2008/10/02 100 100 95 99 17,400
2008/10/01 103 103 98 99 6,400
2008/09/30 97 105 95 105 42,900
2008/09/29 102 102 99 100 15,300
2008/09/26 112 112 100 102 34,100
2008/09/25 101 108 101 107 4,200
2008/09/24 100 102 100 102 6,400
2008/09/22 103 103 100 100 13,700
2008/09/19 100 105 100 105 9,600
2008/09/18 104 104 100 103 16,300
2008/09/17 102 107 102 107 13,700
2008/09/16 99 104 99 102 23,500
2008/09/12 101 110 101 107 9,000
2008/09/11 103 103 99 101 19,100
2008/09/10 100 103 100 103 8,900
2008/09/09 99 102 98 101 16,000
2008/09/08 96 100 96 100 10,500
2008/09/05 98 101 87 99 28,700
2008/09/04 100 100 85 100 27,700
2008/09/03 101 103 98 98 20,500
2008/09/02 97 103 97 101 16,900
2008/09/01 99 102 99 100 17,700
2008/08/29 97 101 97 100 21,800
2008/08/28 100 101 99 100 16,500
2008/08/27 100 102 98 100 31,100
2008/08/26 106 106 99 99 35,000
2008/08/25 95 97 94 97 19,000
2008/08/22 96 97 95 95 14,300
2008/08/21 92 96 92 95 26,100
2008/08/20 90 101 90 94 43,700
2008/08/19 91 94 89 92 16,400
2008/08/18 86 90 86 90 35,400
2008/08/15 86 90 86 87 12,600
2008/08/14 90 90 85 86 46,700
2008/08/13 88 91 86 90 43,200
2008/08/12 87 95 87 89 47,600
2008/08/11 91 91 86 87 56,600
2008/08/08 101 103 64 88 264,700
2008/08/07 102 107 102 104 4,800
2008/08/06 108 108 102 102 23,600
2008/08/05 111 111 105 105 21,100
2008/08/04 113 114 107 110 10,300
2008/08/01 114 117 110 111 18,900
2008/07/31 116 117 113 116 9,000
2008/07/30 116 117 116 117 8,100
2008/07/29 118 121 113 116 6,500
2008/07/28 126 126 116 116 34,200
2008/07/25 118 119 115 118 8,400
2008/07/24 118 123 110 116 17,700
2008/07/23 118 119 115 116 3,400
2008/07/22 121 125 113 117 14,700
2008/07/18 118 118 112 115 15,700
2008/07/17 117 118 115 117 5,800
2008/07/16 116 118 115 118 10,000
2008/07/15 118 120 115 120 5,700
2008/07/14 120 120 119 119 700
2008/07/11 117 120 117 120 900
2008/07/10 118 118 116 116 12,000
2008/07/09 120 120 115 118 3,200
2008/07/08 116 120 116 120 1,100
2008/07/07 121 121 115 119 15,700
2008/07/04 123 124 118 121 10,700
2008/07/03 124 124 118 122 11,300
2008/07/02 128 128 124 124 17,500
2008/07/01 129 130 128 130 4,300
2008/06/30 130 130 130 130 1,400
2008/06/27 130 130 129 129 4,700
2008/06/26 135 135 130 130 22,700
2008/06/25 129 132 128 131 5,600
2008/06/24 131 132 129 130 10,500
2008/06/23 131 131 127 131 7,200
2008/06/20 131 134 127 134 13,600
2008/06/19 133 136 128 134 12,900
2008/06/18 137 138 134 135 31,100
2008/06/17 136 136 134 136 2,000
2008/06/16 135 136 133 136 3,500
2008/06/13 134 138 133 137 34,700
2008/06/12 137 138 134 137 9,100
2008/06/11 135 140 135 140 27,800
2008/06/10 145 145 140 141 34,100
2008/06/09 144 144 142 144 31,600
2008/06/06 144 146 142 145 36,500
2008/06/05 142 147 141 143 58,100
2008/06/04 142 143 138 142 75,700
2008/06/03 140 142 138 141 23,000
2008/06/02 138 140 135 140 17,300
2008/05/30 137 137 133 136 10,400
2008/05/29 133 136 132 135 14,400
2008/05/28 132 135 131 133 25,300
2008/05/27 134 137 132 134 19,000
2008/05/26 131 140 131 133 41,200
2008/05/23 133 135 131 135 13,400
2008/05/22 134 135 130 133 34,600
2008/05/21 137 137 134 135 16,300
2008/05/20 133 140 133 139 28,600
2008/05/19 134 135 131 134 20,400
2008/05/16 136 140 131 133 70,600
2008/05/15 137 139 132 135 39,600
2008/05/14 132 135 129 135 32,100
2008/05/13 129 134 127 132 36,100
2008/05/12 135 136 123 125 87,000
2008/05/09 142 160 128 135 839,401
2008/05/08 127 138 126 138 34,800
2008/05/07 126 131 126 130 13,300
2008/05/02 120 127 120 125 32,300
2008/05/01 121 124 120 122 24,600
2008/04/30 117 122 115 122 41,600
2008/04/28 121 123 116 119 16,200
2008/04/25 119 121 112 120 21,600
2008/04/24 120 120 117 119 5,700
2008/04/23 118 119 117 118 14,900
2008/04/22 115 120 114 117 30,600
2008/04/21 115 118 112 115 17,900
2008/04/18 112 113 111 113 11,100
2008/04/17 112 114 112 114 4,100
2008/04/16 108 112 108 112 4,600
2008/04/15 112 112 111 112 5,500
2008/04/14 111 114 110 113 13,900
2008/04/11 111 113 111 112 5,000
2008/04/10 113 114 111 113 12,400
2008/04/09 119 124 112 118 54,200
2008/04/08 116 116 115 115 1,800
2008/04/07 116 118 115 117 3,300
2008/04/04 117 117 113 114 2,800
2008/04/03 115 116 112 116 2,900
2008/04/02 114 116 112 116 11,200
2008/04/01 114 116 111 111 3,600
2008/03/31 117 117 110 114 5,900
2008/03/28 113 118 111 112 2,200
2008/03/27 116 118 116 118 600
2008/03/26 113 124 112 117 12,000
2008/03/25 114 116 113 113 9,800
2008/03/24 111 113 108 113 8,100
2008/03/21 110 111 105 107 26,700
2008/03/19 115 115 112 114 2,600
2008/03/18 114 114 104 113 4,100
2008/03/17 108 114 106 114 4,900
2008/03/14 116 116 107 113 5,000
2008/03/13 119 119 110 112 6,700
2008/03/12 114 119 114 116 3,900
2008/03/11 114 114 109 114 3,800
2008/03/10 114 115 108 115 6,000
2008/03/07 114 115 110 114 8,100
2008/03/06 113 116 113 115 16,600
2008/03/05 116 124 114 115 22,600
2008/03/04 119 120 111 115 20,000
2008/03/03 120 125 116 120 18,300
2008/02/29 128 128 115 125 30,000
2008/02/28 130 132 123 128 28,800
2008/02/27 123 129 123 129 19,000
2008/02/26 125 125 119 123 14,400
2008/02/25 112 123 112 118 27,800
2008/02/22 113 114 110 113 11,100
2008/02/21 112 112 110 111 6,900
2008/02/20 112 114 111 112 22,500
2008/02/19 113 113 113 113 16,300
2008/02/18 115 115 112 112 18,900
2008/02/15 114 117 111 117 5,000
2008/02/14 111 113 111 113 7,300
2008/02/13 111 112 110 111 20,300
2008/02/12 111 112 110 110 3,400
2008/02/08 115 115 110 112 21,500
2008/02/07 110 115 110 115 6,700
2008/02/06 115 115 111 113 3,100
2008/02/05 118 118 110 115 8,500
2008/02/04 111 118 111 118 11,000
2008/02/01 115 118 113 114 10,600
2008/01/31 115 116 111 115 8,600
2008/01/30 116 118 115 118 2,100
2008/01/29 115 118 115 118 2,300
2008/01/28 115 120 115 115 26,300
2008/01/25 109 114 106 113 12,000
2008/01/24 115 117 109 110 111,200
2008/01/23 98 122 98 106 76,500
2008/01/22 99 99 95 98 10,700
2008/01/21 101 102 98 100 22,700
2008/01/18 96 103 96 100 41,800
2008/01/17 97 103 97 101 29,900
2008/01/16 111 111 98 104 37,900
2008/01/15 122 124 114 118 11,000
2008/01/11 125 127 121 124 15,600
2008/01/10 125 129 125 125 1,900
2008/01/09 126 128 125 125 17,200
2008/01/08 128 129 127 129 9,900
2008/01/07 130 133 129 130 33,200
2008/01/04 132 132 129 130 10,100

このページの先頭へ