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 |
---|---|---|---|---|---|
2014/12/30 | 475 | 476 | 465 | 475 | 271,600 |
2014/12/29 | 477 | 488 | 470 | 475 | 341,400 |
2014/12/26 | 465 | 474 | 453 | 474 | 412,800 |
2014/12/25 | 440 | 460 | 439 | 457 | 396,700 |
2014/12/24 | 428 | 448 | 427 | 445 | 261,700 |
2014/12/22 | 430 | 434 | 420 | 429 | 364,500 |
2014/12/19 | 410 | 421 | 408 | 421 | 195,400 |
2014/12/18 | 384 | 427 | 384 | 412 | 785,000 |
2014/12/17 | 375 | 384 | 373 | 378 | 192,000 |
2014/12/16 | 380 | 380 | 371 | 375 | 249,600 |
2014/12/15 | 397 | 398 | 384 | 388 | 193,700 |
2014/12/12 | 396 | 400 | 396 | 397 | 216,300 |
2014/12/11 | 400 | 405 | 398 | 404 | 199,300 |
2014/12/10 | 400 | 409 | 400 | 400 | 168,900 |
2014/12/09 | 413 | 415 | 403 | 406 | 147,700 |
2014/12/08 | 410 | 417 | 402 | 414 | 218,100 |
2014/12/05 | 421 | 425 | 403 | 410 | 465,800 |
2014/12/04 | 432 | 433 | 421 | 426 | 197,200 |
2014/12/03 | 444 | 444 | 430 | 434 | 247,900 |
2014/12/02 | 452 | 453 | 439 | 444 | 228,000 |
2014/12/01 | 446 | 455 | 442 | 452 | 369,500 |
2014/11/28 | 438 | 447 | 435 | 447 | 311,100 |
2014/11/27 | 427 | 437 | 426 | 434 | 274,100 |
2014/11/26 | 435 | 435 | 417 | 424 | 219,300 |
2014/11/25 | 415 | 429 | 415 | 429 | 366,300 |
2014/11/21 | 409 | 415 | 404 | 415 | 122,800 |
2014/11/20 | 399 | 412 | 399 | 411 | 148,400 |
2014/11/19 | 408 | 414 | 399 | 403 | 317,800 |
2014/11/18 | 400 | 405 | 397 | 403 | 119,700 |
2014/11/17 | 410 | 411 | 392 | 394 | 204,100 |
2014/11/14 | 413 | 413 | 402 | 408 | 162,200 |
2014/11/13 | 407 | 415 | 400 | 408 | 245,200 |
2014/11/12 | 401 | 415 | 401 | 402 | 270,400 |
2014/11/11 | 394 | 408 | 389 | 397 | 409,800 |
2014/11/10 | 390 | 400 | 382 | 386 | 316,700 |
2014/11/07 | 400 | 402 | 391 | 395 | 285,200 |
2014/11/06 | 392 | 408 | 391 | 407 | 243,900 |
2014/11/05 | 390 | 393 | 371 | 383 | 427,800 |
2014/11/04 | 428 | 436 | 388 | 393 | 797,500 |
2014/10/31 | 401 | 440 | 383 | 437 | 1,008,500 |
2014/10/30 | 389 | 398 | 381 | 397 | 184,600 |
2014/10/29 | 374 | 388 | 374 | 385 | 89,600 |
2014/10/28 | 383 | 387 | 375 | 377 | 116,200 |
2014/10/27 | 396 | 396 | 375 | 381 | 147,500 |
2014/10/24 | 388 | 394 | 385 | 388 | 231,600 |
2014/10/23 | 365 | 395 | 365 | 388 | 441,100 |
2014/10/22 | 367 | 384 | 364 | 370 | 266,900 |
2014/10/21 | 375 | 375 | 361 | 362 | 183,600 |
2014/10/20 | 360 | 376 | 360 | 373 | 272,500 |
2014/10/17 | 358 | 362 | 351 | 356 | 267,600 |
2014/10/16 | 348 | 372 | 348 | 362 | 391,900 |
2014/10/15 | 342 | 358 | 340 | 353 | 190,700 |
2014/10/14 | 348 | 350 | 340 | 342 | 252,400 |
2014/10/10 | 369 | 371 | 348 | 355 | 535,000 |
2014/10/09 | 370 | 376 | 368 | 373 | 182,900 |
2014/10/08 | 365 | 373 | 364 | 372 | 220,400 |
2014/10/07 | 377 | 387 | 369 | 371 | 275,200 |
2014/10/06 | 368 | 381 | 368 | 377 | 310,600 |
2014/10/03 | 385 | 385 | 369 | 369 | 440,700 |
2014/10/02 | 379 | 395 | 373 | 389 | 365,900 |
2014/10/01 | 391 | 392 | 374 | 378 | 410,100 |
2014/09/30 | 397 | 398 | 391 | 393 | 300,900 |
2014/09/29 | 404 | 406 | 394 | 398 | 369,200 |
2014/09/26 | 411 | 417 | 401 | 406 | 287,600 |
2014/09/25 | 418 | 427 | 411 | 416 | 285,900 |
2014/09/24 | 408 | 416 | 407 | 410 | 222,300 |
2014/09/22 | 416 | 418 | 402 | 410 | 300,900 |
2014/09/19 | 408 | 415 | 407 | 415 | 282,300 |
2014/09/18 | 407 | 416 | 407 | 408 | 403,900 |
2014/09/17 | 422 | 425 | 408 | 408 | 480,500 |
2014/09/16 | 429 | 433 | 421 | 425 | 279,500 |
2014/09/12 | 437 | 439 | 425 | 432 | 252,000 |
2014/09/11 | 425 | 440 | 422 | 437 | 287,700 |
2014/09/10 | 425 | 427 | 421 | 421 | 217,300 |
2014/09/09 | 427 | 436 | 426 | 427 | 228,900 |
2014/09/08 | 433 | 438 | 426 | 428 | 235,600 |
2014/09/05 | 428 | 441 | 425 | 435 | 376,500 |
2014/09/04 | 434 | 437 | 422 | 424 | 327,000 |
2014/09/03 | 440 | 440 | 435 | 437 | 209,000 |
2014/09/02 | 448 | 448 | 440 | 440 | 189,100 |
2014/09/01 | 443 | 448 | 438 | 448 | 180,200 |
2014/08/29 | 433 | 437 | 430 | 436 | 224,600 |
2014/08/28 | 437 | 439 | 433 | 434 | 231,800 |
2014/08/27 | 440 | 441 | 433 | 437 | 384,300 |
2014/08/26 | 458 | 460 | 436 | 440 | 610,600 |
2014/08/25 | 474 | 474 | 457 | 466 | 472,500 |
2014/08/22 | 460 | 471 | 459 | 468 | 274,900 |
2014/08/21 | 442 | 463 | 432 | 459 | 617,100 |
2014/08/20 | 453 | 456 | 440 | 450 | 546,400 |
2014/08/19 | 452 | 460 | 452 | 454 | 470,800 |
2014/08/18 | 472 | 473 | 449 | 452 | 411,600 |
2014/08/15 | 489 | 490 | 474 | 475 | 296,300 |
2014/08/14 | 500 | 502 | 488 | 489 | 471,400 |
2014/08/13 | 491 | 503 | 489 | 503 | 488,000 |
2014/08/12 | 483 | 490 | 482 | 488 | 265,500 |
2014/08/11 | 495 | 497 | 476 | 490 | 528,100 |
2014/08/08 | 533 | 536 | 526 | 531 | 143,900 |
2014/08/07 | 533 | 536 | 530 | 536 | 78,400 |
2014/08/06 | 534 | 537 | 530 | 533 | 94,100 |
2014/08/05 | 551 | 553 | 538 | 541 | 78,300 |
2014/08/04 | 555 | 555 | 549 | 551 | 107,200 |
2014/08/01 | 552 | 558 | 551 | 557 | 82,800 |
2014/07/31 | 557 | 559 | 551 | 556 | 68,600 |
2014/07/30 | 558 | 558 | 552 | 553 | 157,100 |
2014/07/29 | 558 | 559 | 555 | 557 | 95,500 |
2014/07/28 | 562 | 562 | 554 | 555 | 180,400 |
2014/07/25 | 558 | 562 | 557 | 560 | 181,700 |
2014/07/24 | 561 | 562 | 558 | 561 | 108,800 |
2014/07/23 | 561 | 564 | 559 | 561 | 60,300 |
2014/07/22 | 570 | 571 | 558 | 566 | 125,900 |
2014/07/18 | 557 | 561 | 556 | 561 | 172,000 |
2014/07/17 | 560 | 562 | 557 | 559 | 113,900 |
2014/07/16 | 563 | 564 | 558 | 562 | 102,700 |
2014/07/15 | 570 | 572 | 562 | 566 | 121,600 |
2014/07/14 | 568 | 569 | 560 | 569 | 117,700 |
2014/07/11 | 560 | 574 | 559 | 574 | 207,300 |
2014/07/10 | 562 | 565 | 560 | 563 | 183,800 |
2014/07/09 | 566 | 567 | 557 | 563 | 188,900 |
2014/07/08 | 570 | 570 | 563 | 570 | 137,000 |
2014/07/07 | 573 | 574 | 569 | 573 | 192,500 |
2014/07/04 | 574 | 577 | 566 | 571 | 107,400 |
2014/07/03 | 570 | 574 | 562 | 568 | 174,500 |
2014/07/02 | 571 | 576 | 568 | 573 | 104,400 |
2014/07/01 | 570 | 577 | 569 | 577 | 88,500 |
2014/06/30 | 557 | 579 | 557 | 579 | 138,400 |
2014/06/27 | 562 | 569 | 561 | 564 | 89,600 |
2014/06/26 | 578 | 579 | 563 | 570 | 118,100 |
2014/06/25 | 573 | 575 | 564 | 568 | 187,900 |
2014/06/24 | 570 | 581 | 570 | 574 | 75,500 |
2014/06/23 | 580 | 583 | 572 | 578 | 80,000 |
2014/06/20 | 587 | 587 | 571 | 577 | 239,000 |
2014/06/19 | 589 | 589 | 583 | 587 | 84,100 |
2014/06/18 | 580 | 585 | 575 | 584 | 111,800 |
2014/06/17 | 571 | 579 | 569 | 579 | 102,800 |
2014/06/16 | 580 | 583 | 571 | 577 | 122,400 |
2014/06/13 | 579 | 580 | 571 | 579 | 116,300 |
2014/06/12 | 575 | 579 | 567 | 578 | 127,500 |
2014/06/11 | 572 | 578 | 567 | 578 | 71,800 |
2014/06/10 | 580 | 582 | 574 | 575 | 87,300 |
2014/06/09 | 590 | 591 | 576 | 583 | 98,300 |
2014/06/06 | 573 | 597 | 563 | 597 | 253,400 |
2014/06/05 | 576 | 578 | 570 | 576 | 227,000 |
2014/06/04 | 567 | 583 | 560 | 581 | 229,800 |
2014/06/03 | 570 | 570 | 566 | 568 | 190,400 |
2014/06/02 | 566 | 580 | 565 | 570 | 140,900 |
2014/05/30 | 572 | 580 | 563 | 570 | 170,000 |
2014/05/29 | 573 | 580 | 564 | 573 | 263,900 |
2014/05/28 | 598 | 598 | 580 | 584 | 215,000 |
2014/05/27 | 593 | 598 | 591 | 596 | 69,500 |
2014/05/26 | 602 | 602 | 589 | 599 | 123,200 |
2014/05/23 | 601 | 602 | 593 | 596 | 74,800 |
2014/05/22 | 614 | 614 | 591 | 600 | 233,500 |
2014/05/21 | 552 | 589 | 550 | 585 | 175,200 |
2014/05/20 | 547 | 559 | 544 | 552 | 87,700 |
2014/05/19 | 579 | 582 | 548 | 549 | 205,600 |
2014/05/16 | 591 | 596 | 579 | 589 | 165,100 |
2014/05/15 | 594 | 595 | 583 | 589 | 48,300 |
2014/05/14 | 578 | 588 | 577 | 587 | 93,100 |
2014/05/13 | 582 | 591 | 573 | 583 | 161,000 |
2014/05/12 | 596 | 605 | 581 | 587 | 269,300 |
2014/05/09 | 608 | 608 | 602 | 606 | 129,100 |
2014/05/08 | 605 | 614 | 602 | 612 | 228,100 |
2014/05/07 | 605 | 610 | 596 | 602 | 116,000 |
2014/05/02 | 606 | 610 | 603 | 610 | 159,200 |
2014/05/01 | 592 | 610 | 586 | 610 | 290,400 |
2014/04/30 | 571 | 590 | 571 | 586 | 295,400 |
2014/04/28 | 571 | 578 | 561 | 570 | 163,100 |
2014/04/25 | 569 | 574 | 566 | 570 | 256,200 |
2014/04/24 | 589 | 599 | 576 | 576 | 151,500 |
2014/04/23 | 587 | 603 | 583 | 597 | 109,500 |
2014/04/22 | 595 | 600 | 571 | 587 | 175,900 |
2014/04/21 | 603 | 605 | 598 | 601 | 84,300 |
2014/04/18 | 608 | 610 | 603 | 608 | 66,200 |
2014/04/17 | 610 | 620 | 606 | 617 | 161,500 |
2014/04/16 | 598 | 613 | 596 | 612 | 169,700 |
2014/04/15 | 595 | 610 | 590 | 599 | 243,800 |
2014/04/14 | 595 | 609 | 588 | 595 | 203,300 |
2014/04/11 | 600 | 610 | 584 | 605 | 107,100 |
2014/04/10 | 612 | 615 | 606 | 613 | 177,300 |
2014/04/09 | 612 | 618 | 608 | 610 | 337,300 |
2014/04/08 | 607 | 612 | 601 | 607 | 172,200 |
2014/04/07 | 620 | 623 | 613 | 619 | 232,500 |
2014/04/04 | 617 | 640 | 614 | 620 | 400,500 |
2014/04/03 | 610 | 612 | 603 | 610 | 299,100 |
2014/04/02 | 584 | 611 | 584 | 600 | 350,600 |
2014/04/01 | 581 | 585 | 574 | 580 | 126,500 |
2014/03/31 | 567 | 569 | 548 | 569 | 146,800 |
2014/03/28 | 530 | 555 | 527 | 555 | 215,700 |
2014/03/27 | 560 | 561 | 525 | 539 | 188,400 |
2014/03/27 | 1 -> 3.00 分割 | ||||
2014/03/26 | 1,690 | 1,711 | 1,671 | 1,704 | 89,400 |
2014/03/25 | 1,695 | 1,695 | 1,654 | 1,658 | 204,000 |
2014/03/24 | 1,699 | 1,699 | 1,642 | 1,696 | 191,000 |
2014/03/20 | 1,699 | 1,699 | 1,657 | 1,660 | 80,700 |
2014/03/19 | 1,670 | 1,684 | 1,647 | 1,668 | 85,100 |
2014/03/18 | 1,620 | 1,656 | 1,620 | 1,649 | 54,100 |
2014/03/17 | 1,650 | 1,676 | 1,603 | 1,620 | 61,700 |
2014/03/14 | 1,652 | 1,668 | 1,594 | 1,610 | 129,600 |
2014/03/13 | 1,670 | 1,699 | 1,656 | 1,678 | 37,600 |
2014/03/12 | 1,717 | 1,732 | 1,675 | 1,700 | 98,400 |
2014/03/11 | 1,715 | 1,729 | 1,692 | 1,723 | 82,400 |
2014/03/10 | 1,743 | 1,750 | 1,713 | 1,726 | 145,900 |
2014/03/07 | 1,690 | 1,703 | 1,662 | 1,703 | 96,100 |
2014/03/06 | 1,637 | 1,684 | 1,630 | 1,668 | 88,000 |
2014/03/05 | 1,601 | 1,629 | 1,598 | 1,624 | 58,600 |
2014/03/04 | 1,560 | 1,585 | 1,552 | 1,584 | 55,500 |
2014/03/03 | 1,614 | 1,641 | 1,563 | 1,590 | 119,400 |
2014/02/28 | 1,601 | 1,657 | 1,570 | 1,657 | 262,900 |
2014/02/27 | 1,581 | 1,610 | 1,552 | 1,591 | 157,200 |
2014/02/26 | 1,555 | 1,598 | 1,551 | 1,571 | 212,100 |
2014/02/25 | 1,503 | 1,550 | 1,503 | 1,540 | 72,000 |
2014/02/24 | 1,470 | 1,535 | 1,466 | 1,513 | 171,900 |
2014/02/21 | 1,496 | 1,500 | 1,447 | 1,465 | 174,300 |
2014/02/20 | 1,596 | 1,596 | 1,515 | 1,522 | 80,600 |
2014/02/19 | 1,600 | 1,600 | 1,577 | 1,595 | 72,300 |
2014/02/18 | 1,615 | 1,620 | 1,583 | 1,615 | 88,700 |
2014/02/17 | 1,646 | 1,659 | 1,623 | 1,632 | 91,500 |
2014/02/14 | 1,681 | 1,694 | 1,597 | 1,639 | 99,000 |
2014/02/13 | 1,710 | 1,720 | 1,667 | 1,680 | 122,400 |
2014/02/12 | 1,603 | 1,646 | 1,585 | 1,624 | 133,200 |
2014/02/10 | 1,610 | 1,694 | 1,600 | 1,670 | 107,100 |
2014/02/07 | 1,577 | 1,613 | 1,560 | 1,567 | 66,900 |
2014/02/06 | 1,608 | 1,608 | 1,561 | 1,573 | 83,400 |
2014/02/05 | 1,603 | 1,624 | 1,550 | 1,572 | 35,400 |
2014/02/04 | 1,580 | 1,618 | 1,550 | 1,564 | 108,200 |
2014/02/03 | 1,702 | 1,703 | 1,639 | 1,667 | 105,100 |
2014/01/31 | 1,680 | 1,738 | 1,677 | 1,737 | 146,700 |
2014/01/30 | 1,634 | 1,689 | 1,616 | 1,682 | 100,800 |
2014/01/29 | 1,646 | 1,668 | 1,628 | 1,648 | 98,400 |
2014/01/28 | 1,652 | 1,657 | 1,616 | 1,645 | 128,800 |
2014/01/27 | 1,685 | 1,685 | 1,649 | 1,668 | 129,100 |
2014/01/24 | 1,692 | 1,707 | 1,680 | 1,702 | 82,700 |
2014/01/23 | 1,732 | 1,732 | 1,714 | 1,718 | 49,100 |
2014/01/22 | 1,700 | 1,734 | 1,694 | 1,731 | 44,500 |
2014/01/21 | 1,700 | 1,716 | 1,692 | 1,700 | 79,600 |
2014/01/20 | 1,700 | 1,705 | 1,696 | 1,704 | 96,800 |
2014/01/17 | 1,700 | 1,720 | 1,692 | 1,720 | 47,400 |
2014/01/16 | 1,713 | 1,728 | 1,712 | 1,713 | 84,700 |
2014/01/15 | 1,724 | 1,727 | 1,688 | 1,710 | 134,600 |
2014/01/14 | 1,733 | 1,765 | 1,733 | 1,752 | 66,800 |
2014/01/10 | 1,702 | 1,773 | 1,700 | 1,773 | 101,700 |
2014/01/09 | 1,685 | 1,697 | 1,677 | 1,686 | 49,800 |
2014/01/08 | 1,695 | 1,718 | 1,692 | 1,702 | 83,500 |
2014/01/07 | 1,730 | 1,740 | 1,677 | 1,702 | 149,600 |
2014/01/06 | 1,743 | 1,788 | 1,716 | 1,759 | 125,700 |