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
2009/12/30 139 142 137 142 39,600
2009/12/29 140 141 139 140 24,700
2009/12/28 140 141 139 141 28,700
2009/12/25 139 142 137 142 55,500
2009/12/24 143 143 136 139 58,100
2009/12/22 138 142 138 142 46,100
2009/12/21 141 142 139 140 29,400
2009/12/18 144 144 138 139 47,900
2009/12/17 139 140 135 139 45,900
2009/12/16 139 143 138 140 52,500
2009/12/15 138 142 137 142 18,700
2009/12/14 144 145 135 141 80,300
2009/12/11 138 145 137 143 107,400
2009/12/10 138 141 137 141 41,300
2009/12/09 143 145 136 137 246,400
2009/12/08 150 150 143 146 41,700
2009/12/07 157 158 150 150 91,800
2009/12/04 157 160 152 153 141,900
2009/12/03 149 161 147 159 311,300
2009/12/02 139 149 138 148 181,500
2009/12/01 127 137 127 135 85,100
2009/11/30 130 136 127 129 135,700
2009/11/27 135 136 129 129 95,200
2009/11/26 140 142 134 139 102,000
2009/11/25 138 140 133 140 115,300
2009/11/24 141 143 134 134 87,900
2009/11/20 134 140 131 140 103,300
2009/11/19 130 135 126 135 166,000
2009/11/18 123 133 120 130 165,000
2009/11/17 128 130 121 126 213,200
2009/11/16 135 136 130 134 121,300
2009/11/13 137 142 133 137 230,500
2009/11/12 132 155 128 140 1,113,101
2009/11/11 154 154 122 122 883,101
2009/11/10 164 167 155 156 520,901
2009/11/09 151 154 150 154 73,400
2009/11/06 155 156 153 154 33,100
2009/11/05 156 157 151 153 65,100
2009/11/04 154 155 152 154 39,100
2009/11/02 157 157 152 156 60,800
2009/10/30 158 167 158 159 246,300
2009/10/29 157 159 154 157 100,300
2009/10/28 163 166 158 159 68,800
2009/10/27 159 162 158 159 48,300
2009/10/26 166 168 160 162 146,900
2009/10/23 172 174 166 169 93,100
2009/10/22 163 173 161 170 201,500
2009/10/21 165 165 162 163 84,700
2009/10/20 156 170 156 165 183,000
2009/10/19 158 159 156 157 43,600
2009/10/16 159 164 158 159 50,900
2009/10/15 161 161 156 158 76,600
2009/10/14 166 166 156 160 218,600
2009/10/13 174 174 164 167 136,000
2009/10/09 169 174 168 174 123,400
2009/10/08 173 173 169 172 68,000
2009/10/07 168 172 166 171 291,900
2009/10/06 159 168 159 163 207,100
2009/10/05 157 163 154 160 484,800
2009/10/02 159 163 152 163 580,001
2009/10/01 180 182 168 168 530,801
2009/09/30 180 186 176 186 234,900
2009/09/29 178 185 174 178 223,200
2009/09/28 185 185 163 179 538,001
2009/09/25 207 207 187 190 899,501
2009/09/24 195 202 195 200 180,100
2009/09/18 198 202 191 202 300,300
2009/09/17 212 212 199 200 703,901
2009/09/16 207 214 205 210 703,701
2009/09/15 206 215 201 207 1,076,101
2009/09/14 208 208 203 204 390,800
2009/09/11 211 212 203 207 821,901
2009/09/10 200 216 199 212 1,745,702
2009/09/09 194 200 192 198 394,900
2009/09/08 197 208 189 193 2,130,002
2009/09/07 190 190 184 185 183,600
2009/09/04 191 194 186 186 185,200
2009/09/03 189 192 185 189 363,400
2009/09/02 193 195 186 191 708,701
2009/09/01 197 208 193 198 1,310,501
2009/08/31 199 205 192 193 1,007,601
2009/08/28 205 205 195 197 513,701
2009/08/27 202 208 196 203 1,766,402
2009/08/26 190 232 190 207 9,539,910
2009/08/25 178 188 175 182 1,046,801
2009/08/24 172 176 168 173 78,300
2009/08/21 174 177 168 172 146,700
2009/08/20 167 178 164 177 541,001
2009/08/19 166 169 164 166 223,800
2009/08/18 167 169 166 167 155,200
2009/08/17 173 174 168 171 248,000
2009/08/14 174 182 171 175 684,601
2009/08/13 175 180 171 173 333,800
2009/08/12 183 186 173 176 1,171,701
2009/08/11 184 191 174 184 3,502,904
2009/08/10 175 209 168 169 7,143,807
2009/08/07 167 180 163 180 769,701
2009/08/06 180 187 166 167 2,427,602
2009/08/05 167 185 164 185 2,165,302
2009/08/04 158 170 158 162 815,701
2009/08/03 160 170 152 167 1,798,802
2009/07/31 178 183 161 164 3,638,604
2009/07/30 179 202 176 179 9,652,910
2009/07/29 190 196 165 180 10,171,310
2009/07/28 148 196 143 187 10,482,310
2009/07/27 162 180 148 153 15,496,015
2009/07/24 122 171 114 171 10,467,810
2009/07/23 94 122 93 122 3,068,803
2009/07/22 92 93 89 92 62,500
2009/07/21 93 93 90 92 39,600
2009/07/17 88 90 87 89 30,700
2009/07/16 87 88 86 88 24,300
2009/07/15 84 86 84 85 11,700
2009/07/14 82 86 81 83 61,500
2009/07/13 84 86 77 83 98,600
2009/07/10 89 90 87 90 36,900
2009/07/09 90 90 86 89 44,800
2009/07/08 93 93 88 91 101,600
2009/07/07 94 95 93 94 26,000
2009/07/06 96 96 92 95 128,000
2009/07/03 97 98 94 98 63,800
2009/07/02 100 100 96 99 105,900
2009/07/01 90 99 87 98 195,200
2009/06/30 93 93 91 91 47,800
2009/06/29 95 95 93 93 40,500
2009/06/26 97 97 93 95 89,200
2009/06/25 92 95 92 95 41,800
2009/06/24 95 95 91 94 62,500
2009/06/23 96 96 94 94 88,400
2009/06/22 96 99 91 98 133,100
2009/06/19 101 102 95 97 138,200
2009/06/18 96 103 95 96 157,600
2009/06/17 90 96 90 95 139,500
2009/06/16 93 94 90 91 174,400
2009/06/15 96 96 93 95 105,400
2009/06/12 95 96 91 96 117,600
2009/06/11 97 97 93 96 142,800
2009/06/10 99 99 96 98 74,800
2009/06/09 100 104 95 99 259,200
2009/06/08 93 99 89 95 308,900
2009/06/05 89 90 87 89 117,200
2009/06/04 89 90 86 89 73,600
2009/06/03 89 89 84 89 223,100
2009/06/02 82 89 82 89 188,800
2009/06/01 79 83 78 82 154,400
2009/05/29 84 84 77 80 307,600
2009/05/28 86 87 80 84 330,300
2009/05/27 93 93 87 89 311,200
2009/05/26 92 94 86 93 337,000
2009/05/25 92 93 88 91 324,000
2009/05/22 86 88 83 88 560,501
2009/05/21 79 85 78 84 319,100
2009/05/20 79 85 77 78 1,200,301
2009/05/19 72 76 70 74 367,100
2009/05/18 73 73 69 70 349,600
2009/05/15 68 72 67 70 287,800
2009/05/14 67 69 66 66 109,600
2009/05/13 72 75 64 68 489,900
2009/05/12 62 75 62 69 1,033,401
2009/05/11 63 64 62 62 189,700
2009/05/08 61 62 60 61 77,600
2009/05/07 61 61 60 60 61,300
2009/05/01 60 61 60 61 53,800
2009/04/30 60 61 59 61 213,700
2009/04/28 63 63 60 61 158,500
2009/04/27 64 64 61 62 192,100
2009/04/24 60 67 60 62 358,200
2009/04/23 60 61 59 60 83,200
2009/04/22 61 61 59 59 65,200
2009/04/21 61 61 60 61 118,700
2009/04/20 62 62 60 62 68,400
2009/04/17 62 62 59 61 123,500
2009/04/16 61 65 59 60 370,100
2009/04/15 61 61 57 59 123,400
2009/04/14 61 62 57 59 150,100
2009/04/13 62 62 60 61 180,800
2009/04/10 62 63 60 61 104,800
2009/04/09 60 61 56 60 261,700
2009/04/08 60 60 57 58 172,700
2009/04/07 58 63 58 60 197,800
2009/04/06 54 58 54 58 454,400
2009/04/03 55 55 54 55 85,900
2009/04/02 56 57 52 55 134,800
2009/04/01 55 57 54 56 39,100
2009/03/31 61 61 53 55 195,300
2009/03/30 64 66 56 59 82,900
2009/03/27 67 67 64 65 50,200
2009/03/26 68 68 65 66 43,800
2009/03/25 64 67 64 66 49,000
2009/03/24 64 65 64 64 40,700
2009/03/23 66 66 62 64 63,800
2009/03/19 63 67 63 66 50,100
2009/03/18 63 63 60 63 35,600
2009/03/17 62 64 62 63 45,500
2009/03/16 65 65 60 62 56,500
2009/03/13 62 65 62 65 20,200
2009/03/12 64 65 60 63 40,300
2009/03/11 63 64 63 64 9,900
2009/03/10 62 64 61 63 27,200
2009/03/09 64 64 61 62 32,400
2009/03/06 65 65 63 64 28,500
2009/03/05 63 66 63 66 29,400
2009/03/04 62 64 62 63 27,200
2009/03/03 63 65 60 61 37,600
2009/03/02 65 67 62 65 29,000
2009/02/27 67 68 64 65 29,500
2009/02/26 70 70 62 67 64,700
2009/02/25 70 72 67 70 57,200
2009/02/24 69 73 67 70 30,100
2009/02/23 73 75 72 74 20,700
2009/02/20 74 75 72 73 15,300
2009/02/19 75 77 71 74 15,800
2009/02/18 75 76 70 75 20,700
2009/02/17 79 80 75 75 5,700
2009/02/16 76 79 76 79 7,200
2009/02/13 83 83 76 80 21,800
2009/02/12 75 80 75 78 18,800
2009/02/10 78 80 72 80 18,500
2009/02/09 76 77 73 76 7,500
2009/02/06 78 78 75 76 4,400
2009/02/05 79 79 76 76 11,300
2009/02/04 80 83 72 76 44,100
2009/02/03 79 81 79 80 10,200
2009/02/02 82 82 79 80 5,600
2009/01/30 81 83 81 82 18,500
2009/01/29 84 85 82 84 29,800
2009/01/28 88 88 85 86 20,800
2009/01/27 98 98 85 87 119,500
2009/01/26 102 102 96 97 21,200
2009/01/23 99 99 95 97 12,100
2009/01/22 96 98 95 96 17,800
2009/01/21 91 109 91 95 69,900
2009/01/20 99 99 93 93 2,100
2009/01/19 99 103 97 100 7,700
2009/01/16 101 106 101 101 6,400
2009/01/15 109 109 105 108 800
2009/01/14 107 109 103 108 11,700
2009/01/13 108 108 104 104 23,600
2009/01/09 116 116 111 111 4,600
2009/01/08 117 119 113 118 54,900
2009/01/07 115 120 114 117 45,900
2009/01/06 114 119 114 115 58,500
2009/01/05 118 119 116 116 51,200

このページの先頭へ