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
2010/12/30 307 319 304 310 1,231,601
2010/12/29 304 307 285 303 1,253,401
2010/12/28 288 320 284 300 2,620,503
2010/12/27 265 284 262 283 976,001
2010/12/24 248 259 246 257 226,700
2010/12/22 248 262 247 253 375,700
2010/12/21 267 281 250 258 1,260,401
2010/12/20 245 262 241 259 783,201
2010/12/17 240 245 240 244 312,200
2010/12/16 240 248 239 243 459,700
2010/12/15 234 245 227 245 876,701
2010/12/14 215 235 213 231 768,701
2010/12/13 214 215 210 212 221,400
2010/12/10 211 216 209 214 289,300
2010/12/09 208 211 206 210 196,200
2010/12/08 206 208 204 207 141,500
2010/12/07 204 207 202 206 164,700
2010/12/06 204 208 203 206 100,700
2010/12/03 208 209 197 204 577,401
2010/12/02 215 215 212 214 239,600
2010/12/01 204 215 204 214 331,400
2010/11/30 203 208 201 206 213,300
2010/11/29 204 209 200 209 258,600
2010/11/26 206 206 192 199 461,800
2010/11/25 193 208 193 206 396,800
2010/11/24 180 194 180 192 261,300
2010/11/22 175 185 175 183 335,100
2010/11/19 172 175 171 172 79,000
2010/11/18 171 174 170 174 59,200
2010/11/17 170 171 167 170 97,500
2010/11/16 171 173 170 171 38,400
2010/11/15 170 172 169 169 43,300
2010/11/12 172 173 170 172 54,600
2010/11/11 170 175 170 173 190,800
2010/11/10 171 171 168 168 71,900
2010/11/09 172 174 167 168 326,500
2010/11/08 162 164 160 163 64,200
2010/11/05 156 161 155 161 105,200
2010/11/04 154 156 153 156 29,200
2010/11/02 153 155 152 155 32,900
2010/11/01 158 158 151 155 103,100
2010/10/29 157 160 155 157 84,600
2010/10/28 157 164 157 160 141,500
2010/10/27 155 159 155 156 225,600
2010/10/26 160 164 152 160 757,201
2010/10/25 141 142 139 142 13,700
2010/10/22 143 143 140 141 7,900
2010/10/21 139 143 137 143 59,700
2010/10/20 139 145 139 142 62,600
2010/10/19 142 146 140 141 29,600
2010/10/18 146 147 142 143 37,200
2010/10/15 150 150 146 150 14,500
2010/10/14 148 150 146 150 14,400
2010/10/13 152 152 146 149 41,200
2010/10/12 147 154 147 149 12,800
2010/10/08 149 150 147 149 12,300
2010/10/07 146 151 146 150 21,300
2010/10/06 144 154 144 148 52,900
2010/10/05 146 147 139 144 103,200
2010/10/04 152 152 145 147 58,700
2010/10/01 156 159 151 153 67,700
2010/09/30 158 161 158 160 22,800
2010/09/29 160 162 158 160 26,300
2010/09/28 158 162 155 158 38,500
2010/09/27 167 167 161 161 59,700
2010/09/24 167 169 164 165 77,400
2010/09/22 170 172 169 169 38,900
2010/09/21 170 172 168 170 44,700
2010/09/17 174 175 168 171 57,000
2010/09/16 174 176 170 174 42,400
2010/09/15 173 175 169 174 35,500
2010/09/14 175 175 170 175 25,100
2010/09/13 176 178 174 176 18,800
2010/09/10 173 177 173 176 27,600
2010/09/09 168 176 168 176 53,400
2010/09/08 167 172 165 168 91,400
2010/09/07 180 180 170 172 188,000
2010/09/06 182 183 177 181 103,400
2010/09/03 178 181 174 181 104,200
2010/09/02 172 182 172 177 203,800
2010/09/01 169 173 168 172 51,200
2010/08/31 169 170 167 170 70,700
2010/08/30 168 170 166 169 45,700
2010/08/27 167 167 163 167 25,700
2010/08/26 167 167 163 167 49,100
2010/08/25 165 168 164 167 45,600
2010/08/24 166 169 166 168 41,500
2010/08/23 170 171 168 168 36,600
2010/08/20 170 171 166 170 54,500
2010/08/19 169 171 165 170 54,800
2010/08/18 168 172 167 170 95,500
2010/08/17 165 168 164 167 55,500
2010/08/16 165 166 161 166 71,200
2010/08/13 159 165 157 165 123,600
2010/08/12 153 159 152 159 69,700
2010/08/11 156 157 155 156 44,900
2010/08/10 163 166 156 158 328,900
2010/08/09 153 155 152 154 46,700
2010/08/06 155 156 154 156 12,900
2010/08/05 154 156 152 156 46,600
2010/08/04 152 154 152 154 17,100
2010/08/03 152 155 152 155 9,100
2010/08/02 154 154 151 152 27,200
2010/07/30 157 157 151 154 167,300
2010/07/29 157 159 157 159 19,700
2010/07/28 156 159 155 159 48,400
2010/07/27 156 156 153 156 20,200
2010/07/26 156 156 151 156 105,200
2010/07/23 142 149 142 149 62,100
2010/07/22 138 141 138 141 32,200
2010/07/21 143 144 137 139 136,300
2010/07/20 150 150 145 146 85,200
2010/07/16 152 153 151 152 45,900
2010/07/15 154 156 154 156 31,900
2010/07/14 154 156 154 156 19,500
2010/07/13 155 157 152 154 40,800
2010/07/12 154 155 152 155 17,700
2010/07/09 155 155 153 155 25,400
2010/07/08 153 155 152 155 45,200
2010/07/07 152 152 148 151 55,100
2010/07/06 152 155 150 152 31,600
2010/07/05 148 159 148 155 118,800
2010/07/02 138 146 138 145 43,400
2010/07/01 140 140 138 140 61,000
2010/06/30 143 144 137 141 249,100
2010/06/29 155 156 149 149 197,300
2010/06/28 163 163 158 159 60,000
2010/06/25 162 163 161 163 37,200
2010/06/24 162 165 162 164 58,000
2010/06/23 163 164 162 163 48,500
2010/06/22 166 166 163 164 68,700
2010/06/21 167 169 165 167 174,000
2010/06/18 168 169 166 169 58,500
2010/06/17 171 171 167 170 117,200
2010/06/16 168 171 168 170 87,500
2010/06/15 165 170 164 169 138,900
2010/06/14 164 168 164 167 108,300
2010/06/11 164 167 162 167 55,000
2010/06/10 162 163 160 163 27,500
2010/06/09 162 162 158 162 81,100
2010/06/08 157 165 157 162 39,400
2010/06/07 164 164 160 161 105,300
2010/06/04 166 170 165 167 97,500
2010/06/03 162 168 162 167 143,400
2010/06/02 164 164 159 159 188,800
2010/06/01 175 176 163 166 559,401
2010/05/31 180 184 171 178 1,085,201
2010/05/28 163 164 160 163 83,500
2010/05/27 152 158 150 158 46,300
2010/05/26 150 157 149 153 110,400
2010/05/25 154 155 148 149 98,000
2010/05/24 154 155 151 154 110,600
2010/05/21 148 153 146 148 416,100
2010/05/20 163 166 159 163 109,900
2010/05/19 169 169 159 164 318,100
2010/05/18 180 182 169 173 258,200
2010/05/17 182 184 177 183 202,300
2010/05/14 186 188 181 187 208,000
2010/05/13 183 192 180 192 68,600
2010/05/12 185 188 177 183 584,101
2010/05/11 189 190 184 188 191,900
2010/05/10 182 188 182 188 192,700
2010/05/07 179 186 175 185 341,100
2010/05/06 192 193 188 189 365,000
2010/04/30 208 208 197 197 460,400
2010/04/28 202 211 199 206 602,401
2010/04/27 209 224 205 208 2,752,003
2010/04/26 187 193 186 193 366,100
2010/04/23 187 187 182 187 215,800
2010/04/22 187 191 182 187 428,300
2010/04/21 174 185 173 185 409,600
2010/04/20 171 174 170 174 97,700
2010/04/19 170 172 168 172 59,700
2010/04/16 171 172 168 172 50,000
2010/04/15 169 172 167 172 103,400
2010/04/14 172 172 167 170 183,400
2010/04/13 173 174 170 173 148,900
2010/04/12 174 175 170 174 227,900
2010/04/09 166 175 166 174 413,900
2010/04/08 165 166 163 166 66,200
2010/04/07 164 166 163 166 41,100
2010/04/06 165 166 163 166 62,200
2010/04/05 167 168 164 166 97,700
2010/04/02 162 166 162 166 200,800
2010/04/01 160 162 159 162 67,000
2010/03/31 161 162 158 161 102,500
2010/03/30 156 162 155 162 139,800
2010/03/29 160 161 158 158 69,200
2010/03/26 159 161 157 160 98,100
2010/03/25 160 160 157 160 161,900
2010/03/24 165 165 158 162 234,700
2010/03/23 168 170 158 163 467,200
2010/03/19 158 159 156 158 47,200
2010/03/18 159 161 156 159 42,900
2010/03/17 158 159 157 159 66,600
2010/03/16 162 162 157 160 76,900
2010/03/15 163 165 159 163 174,600
2010/03/12 158 161 156 160 112,300
2010/03/11 156 158 154 157 65,800
2010/03/10 156 156 153 155 32,100
2010/03/09 156 158 154 156 76,200
2010/03/08 153 156 152 156 78,400
2010/03/05 152 154 151 154 25,000
2010/03/04 152 153 151 153 24,400
2010/03/03 154 154 151 154 53,100
2010/03/02 155 155 153 154 30,800
2010/03/01 154 154 152 153 33,600
2010/02/26 157 157 151 153 75,500
2010/02/25 157 158 153 156 37,200
2010/02/24 153 156 153 156 28,300
2010/02/23 153 157 150 157 99,300
2010/02/22 157 161 150 150 264,300
2010/02/19 162 163 158 158 68,400
2010/02/18 163 164 162 163 28,500
2010/02/17 162 164 161 164 94,400
2010/02/16 164 165 161 164 26,900
2010/02/15 167 167 163 166 62,000
2010/02/12 164 167 163 166 62,200
2010/02/10 160 167 155 166 152,600
2010/02/09 172 173 159 160 447,500
2010/02/08 162 167 160 167 75,200
2010/02/05 158 168 153 164 136,700
2010/02/04 176 176 163 163 215,600
2010/02/03 179 179 172 176 117,200
2010/02/02 179 182 173 178 360,200
2010/02/01 173 180 171 178 228,600
2010/01/29 169 174 168 173 104,100
2010/01/28 171 175 167 172 152,900
2010/01/27 169 169 164 168 163,100
2010/01/26 171 175 165 168 496,500
2010/01/25 165 182 161 179 1,040,801
2010/01/22 157 163 155 161 102,700
2010/01/21 154 160 153 160 28,900
2010/01/20 155 158 152 156 94,000
2010/01/19 162 162 151 157 163,900
2010/01/18 166 166 158 163 93,500
2010/01/15 157 168 156 165 281,200
2010/01/14 150 157 149 157 89,700
2010/01/13 151 152 149 152 23,200
2010/01/12 149 152 147 151 44,400
2010/01/08 151 153 146 151 98,500
2010/01/07 153 156 150 153 128,100
2010/01/06 141 149 141 147 97,000
2010/01/05 141 144 140 142 46,900
2010/01/04 140 141 138 141 15,800

このページの先頭へ