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 |
---|---|---|---|---|---|
2015/12/30 | 711 | 727 | 707 | 723 | 86,400 |
2015/12/29 | 700 | 716 | 694 | 711 | 138,700 |
2015/12/28 | 714 | 714 | 692 | 703 | 67,100 |
2015/12/25 | 694 | 708 | 686 | 696 | 101,500 |
2015/12/24 | 736 | 741 | 690 | 700 | 209,200 |
2015/12/22 | 692 | 736 | 692 | 723 | 263,200 |
2015/12/21 | 681 | 700 | 680 | 694 | 125,000 |
2015/12/18 | 701 | 715 | 681 | 684 | 262,700 |
2015/12/17 | 700 | 714 | 695 | 704 | 180,800 |
2015/12/16 | 704 | 706 | 673 | 684 | 206,000 |
2015/12/15 | 703 | 711 | 686 | 689 | 177,800 |
2015/12/14 | 683 | 699 | 681 | 697 | 104,200 |
2015/12/11 | 712 | 717 | 695 | 698 | 224,200 |
2015/12/10 | 702 | 715 | 701 | 702 | 91,900 |
2015/12/09 | 717 | 730 | 706 | 709 | 221,000 |
2015/12/08 | 735 | 735 | 716 | 718 | 99,100 |
2015/12/07 | 731 | 745 | 729 | 732 | 180,100 |
2015/12/04 | 723 | 728 | 713 | 719 | 228,800 |
2015/12/03 | 738 | 743 | 732 | 736 | 134,900 |
2015/12/02 | 746 | 746 | 734 | 734 | 166,000 |
2015/12/01 | 750 | 758 | 743 | 753 | 162,100 |
2015/11/30 | 750 | 754 | 740 | 745 | 82,400 |
2015/11/27 | 747 | 757 | 742 | 745 | 109,700 |
2015/11/26 | 744 | 755 | 740 | 744 | 150,200 |
2015/11/25 | 739 | 741 | 735 | 737 | 109,800 |
2015/11/24 | 715 | 737 | 715 | 737 | 118,500 |
2015/11/20 | 725 | 730 | 716 | 721 | 117,500 |
2015/11/19 | 711 | 727 | 710 | 723 | 186,100 |
2015/11/18 | 708 | 708 | 698 | 700 | 103,100 |
2015/11/17 | 720 | 720 | 702 | 706 | 120,800 |
2015/11/16 | 700 | 715 | 695 | 707 | 111,900 |
2015/11/13 | 708 | 714 | 701 | 710 | 146,000 |
2015/11/12 | 708 | 727 | 704 | 718 | 162,200 |
2015/11/11 | 727 | 734 | 705 | 711 | 342,100 |
2015/11/10 | 748 | 756 | 726 | 728 | 176,100 |
2015/11/09 | 757 | 763 | 749 | 763 | 141,900 |
2015/11/06 | 743 | 747 | 728 | 743 | 130,000 |
2015/11/05 | 735 | 745 | 720 | 739 | 184,800 |
2015/11/04 | 748 | 754 | 720 | 735 | 230,200 |
2015/11/02 | 740 | 748 | 727 | 729 | 154,100 |
2015/10/30 | 761 | 768 | 744 | 751 | 284,200 |
2015/10/29 | 738 | 768 | 738 | 757 | 529,200 |
2015/10/28 | 742 | 746 | 712 | 730 | 177,300 |
2015/10/27 | 748 | 756 | 738 | 738 | 67,700 |
2015/10/26 | 752 | 759 | 737 | 742 | 115,900 |
2015/10/23 | 740 | 751 | 735 | 741 | 113,800 |
2015/10/22 | 727 | 736 | 718 | 725 | 123,400 |
2015/10/21 | 726 | 741 | 717 | 738 | 141,600 |
2015/10/20 | 725 | 740 | 723 | 730 | 153,100 |
2015/10/19 | 755 | 755 | 721 | 725 | 294,600 |
2015/10/16 | 769 | 777 | 754 | 758 | 111,300 |
2015/10/15 | 766 | 780 | 756 | 767 | 109,900 |
2015/10/14 | 754 | 769 | 745 | 765 | 164,100 |
2015/10/13 | 767 | 787 | 752 | 760 | 206,200 |
2015/10/09 | 771 | 776 | 755 | 775 | 157,700 |
2015/10/08 | 766 | 782 | 754 | 760 | 221,600 |
2015/10/07 | 773 | 780 | 750 | 767 | 144,300 |
2015/10/06 | 790 | 815 | 770 | 771 | 250,700 |
2015/10/05 | 786 | 791 | 773 | 778 | 127,400 |
2015/10/02 | 742 | 777 | 725 | 774 | 270,400 |
2015/10/01 | 734 | 746 | 727 | 741 | 141,900 |
2015/09/30 | 694 | 725 | 694 | 720 | 145,400 |
2015/09/29 | 699 | 699 | 673 | 675 | 109,800 |
2015/09/28 | 715 | 718 | 677 | 711 | 195,300 |
2015/09/25 | 668 | 700 | 666 | 700 | 215,500 |
2015/09/24 | 679 | 691 | 669 | 669 | 208,900 |
2015/09/18 | 670 | 696 | 669 | 694 | 199,200 |
2015/09/17 | 673 | 677 | 665 | 673 | 224,800 |
2015/09/16 | 673 | 680 | 664 | 671 | 76,600 |
2015/09/15 | 655 | 684 | 655 | 668 | 167,200 |
2015/09/14 | 673 | 678 | 650 | 654 | 238,300 |
2015/09/11 | 630 | 687 | 630 | 679 | 352,200 |
2015/09/10 | 635 | 649 | 629 | 640 | 259,600 |
2015/09/09 | 653 | 659 | 641 | 645 | 370,700 |
2015/09/08 | 658 | 661 | 626 | 627 | 261,500 |
2015/09/07 | 657 | 672 | 643 | 656 | 238,800 |
2015/09/04 | 705 | 708 | 661 | 667 | 233,500 |
2015/09/03 | 719 | 733 | 699 | 703 | 259,700 |
2015/09/02 | 697 | 735 | 694 | 713 | 227,900 |
2015/09/01 | 735 | 751 | 709 | 711 | 273,700 |
2015/08/31 | 743 | 750 | 722 | 738 | 241,700 |
2015/08/28 | 716 | 754 | 713 | 749 | 428,200 |
2015/08/27 | 685 | 701 | 682 | 692 | 489,300 |
2015/08/26 | 650 | 677 | 650 | 673 | 433,600 |
2015/08/25 | 633 | 691 | 610 | 650 | 516,300 |
2015/08/24 | 713 | 726 | 662 | 663 | 526,500 |
2015/08/21 | 742 | 758 | 730 | 732 | 349,600 |
2015/08/20 | 777 | 787 | 747 | 753 | 566,000 |
2015/08/19 | 801 | 823 | 778 | 782 | 351,800 |
2015/08/18 | 813 | 825 | 804 | 806 | 186,900 |
2015/08/17 | 789 | 832 | 789 | 821 | 356,900 |
2015/08/14 | 786 | 806 | 780 | 785 | 422,700 |
2015/08/13 | 795 | 823 | 780 | 784 | 387,000 |
2015/08/12 | 814 | 833 | 782 | 801 | 478,200 |
2015/08/11 | 815 | 844 | 794 | 824 | 513,800 |
2015/08/10 | 800 | 870 | 796 | 821 | 646,100 |
2015/08/07 | 778 | 790 | 763 | 777 | 221,100 |
2015/08/06 | 807 | 812 | 782 | 785 | 186,800 |
2015/08/05 | 799 | 830 | 789 | 807 | 398,300 |
2015/08/04 | 775 | 805 | 775 | 793 | 351,600 |
2015/08/03 | 768 | 781 | 757 | 779 | 232,800 |
2015/07/31 | 784 | 784 | 758 | 769 | 294,400 |
2015/07/30 | 772 | 800 | 754 | 797 | 340,900 |
2015/07/29 | 778 | 778 | 762 | 769 | 174,900 |
2015/07/28 | 761 | 785 | 756 | 780 | 390,600 |
2015/07/27 | 746 | 798 | 743 | 776 | 540,000 |
2015/07/24 | 734 | 743 | 728 | 740 | 213,000 |
2015/07/23 | 735 | 747 | 731 | 744 | 157,300 |
2015/07/22 | 725 | 745 | 719 | 733 | 168,800 |
2015/07/21 | 723 | 729 | 713 | 725 | 170,700 |
2015/07/17 | 719 | 724 | 706 | 713 | 243,800 |
2015/07/16 | 715 | 725 | 713 | 721 | 201,400 |
2015/07/15 | 707 | 717 | 706 | 714 | 225,300 |
2015/07/14 | 698 | 705 | 692 | 700 | 241,600 |
2015/07/13 | 694 | 700 | 680 | 684 | 196,200 |
2015/07/10 | 696 | 703 | 681 | 690 | 342,700 |
2015/07/09 | 667 | 695 | 647 | 692 | 455,400 |
2015/07/08 | 735 | 744 | 698 | 702 | 411,100 |
2015/07/07 | 735 | 740 | 714 | 737 | 309,100 |
2015/07/06 | 716 | 752 | 716 | 733 | 383,300 |
2015/07/03 | 739 | 742 | 716 | 726 | 296,600 |
2015/07/02 | 740 | 749 | 724 | 743 | 613,800 |
2015/07/01 | 719 | 738 | 709 | 731 | 753,000 |
2015/06/30 | 717 | 833 | 707 | 729 | 1,812,200 |
2015/06/29 | 705 | 731 | 686 | 711 | 4,316,200 |
2015/06/26 | 709 | 723 | 706 | 720 | 1,221,800 |
2015/06/25 | 707 | 720 | 701 | 705 | 447,300 |
2015/06/24 | 713 | 736 | 712 | 718 | 398,200 |
2015/06/23 | 707 | 710 | 690 | 709 | 443,600 |
2015/06/22 | 690 | 708 | 679 | 705 | 312,800 |
2015/06/19 | 693 | 697 | 685 | 696 | 304,900 |
2015/06/18 | 694 | 706 | 687 | 698 | 267,900 |
2015/06/17 | 713 | 713 | 691 | 697 | 446,400 |
2015/06/16 | 715 | 724 | 708 | 718 | 290,200 |
2015/06/15 | 704 | 725 | 704 | 722 | 286,800 |
2015/06/12 | 721 | 729 | 698 | 708 | 534,400 |
2015/06/11 | 729 | 734 | 711 | 725 | 638,200 |
2015/06/10 | 709 | 735 | 704 | 729 | 1,071,600 |
2015/06/09 | 685 | 709 | 685 | 703 | 746,000 |
2015/06/08 | 679 | 686 | 675 | 685 | 507,000 |
2015/06/05 | 657 | 673 | 651 | 673 | 357,800 |
2015/06/04 | 655 | 658 | 643 | 655 | 339,700 |
2015/06/03 | 628 | 660 | 628 | 655 | 335,100 |
2015/06/02 | 642 | 644 | 621 | 636 | 815,000 |
2015/06/01 | 657 | 657 | 645 | 652 | 226,200 |
2015/05/29 | 670 | 670 | 649 | 652 | 569,000 |
2015/05/28 | 667 | 670 | 649 | 669 | 304,800 |
2015/05/27 | 661 | 668 | 653 | 667 | 235,700 |
2015/05/26 | 669 | 669 | 647 | 661 | 263,400 |
2015/05/25 | 674 | 686 | 663 | 669 | 412,500 |
2015/05/22 | 682 | 682 | 656 | 664 | 370,100 |
2015/05/21 | 677 | 680 | 662 | 673 | 318,800 |
2015/05/20 | 693 | 695 | 676 | 681 | 294,600 |
2015/05/19 | 662 | 707 | 661 | 694 | 672,300 |
2015/05/18 | 662 | 674 | 644 | 654 | 1,082,500 |
2015/05/15 | 622 | 652 | 620 | 642 | 242,000 |
2015/05/14 | 618 | 628 | 616 | 624 | 128,200 |
2015/05/13 | 617 | 623 | 615 | 616 | 185,500 |
2015/05/12 | 628 | 633 | 608 | 623 | 473,000 |
2015/05/11 | 602 | 636 | 571 | 633 | 649,200 |
2015/05/08 | 598 | 602 | 589 | 599 | 77,200 |
2015/05/07 | 588 | 610 | 587 | 597 | 121,900 |
2015/05/01 | 593 | 613 | 586 | 588 | 199,200 |
2015/04/30 | 595 | 605 | 588 | 601 | 378,000 |
2015/04/28 | 616 | 619 | 586 | 598 | 353,400 |
2015/04/27 | 615 | 620 | 605 | 620 | 126,400 |
2015/04/24 | 602 | 625 | 594 | 609 | 338,500 |
2015/04/23 | 598 | 603 | 589 | 598 | 175,200 |
2015/04/22 | 572 | 605 | 570 | 600 | 417,500 |
2015/04/21 | 575 | 575 | 558 | 564 | 287,500 |
2015/04/20 | 580 | 592 | 575 | 576 | 82,700 |
2015/04/17 | 585 | 595 | 584 | 586 | 101,600 |
2015/04/16 | 575 | 594 | 575 | 591 | 142,600 |
2015/04/15 | 602 | 604 | 585 | 585 | 125,600 |
2015/04/14 | 601 | 610 | 600 | 609 | 130,500 |
2015/04/13 | 585 | 612 | 584 | 606 | 294,900 |
2015/04/10 | 585 | 589 | 575 | 575 | 162,500 |
2015/04/09 | 558 | 606 | 556 | 590 | 515,600 |
2015/04/08 | 561 | 569 | 558 | 565 | 115,300 |
2015/04/07 | 562 | 564 | 551 | 556 | 93,800 |
2015/04/06 | 544 | 564 | 544 | 564 | 77,500 |
2015/04/03 | 559 | 574 | 546 | 556 | 205,200 |
2015/04/02 | 529 | 570 | 529 | 568 | 472,200 |
2015/04/01 | 526 | 526 | 515 | 521 | 84,700 |
2015/03/31 | 515 | 530 | 515 | 526 | 229,500 |
2015/03/30 | 508 | 518 | 491 | 506 | 247,900 |
2015/03/27 | 510 | 526 | 506 | 518 | 163,800 |
2015/03/26 | 530 | 535 | 515 | 520 | 379,200 |
2015/03/25 | 530 | 530 | 515 | 527 | 260,100 |
2015/03/24 | 545 | 545 | 525 | 530 | 158,800 |
2015/03/23 | 530 | 542 | 526 | 540 | 225,700 |
2015/03/20 | 534 | 534 | 525 | 528 | 86,700 |
2015/03/19 | 532 | 538 | 513 | 533 | 213,600 |
2015/03/18 | 524 | 539 | 511 | 522 | 212,000 |
2015/03/17 | 540 | 541 | 522 | 529 | 125,000 |
2015/03/16 | 520 | 543 | 503 | 532 | 493,000 |
2015/03/13 | 475 | 549 | 470 | 529 | 1,206,800 |
2015/03/12 | 459 | 470 | 457 | 469 | 170,900 |
2015/03/11 | 458 | 465 | 455 | 457 | 99,600 |
2015/03/10 | 455 | 459 | 453 | 458 | 131,900 |
2015/03/09 | 454 | 455 | 450 | 453 | 55,100 |
2015/03/06 | 450 | 454 | 447 | 453 | 102,500 |
2015/03/05 | 450 | 456 | 449 | 450 | 111,700 |
2015/03/04 | 451 | 458 | 449 | 456 | 105,300 |
2015/03/03 | 450 | 457 | 449 | 456 | 121,200 |
2015/03/02 | 453 | 455 | 449 | 449 | 93,500 |
2015/02/27 | 450 | 453 | 450 | 450 | 72,000 |
2015/02/26 | 457 | 457 | 449 | 451 | 94,600 |
2015/02/25 | 458 | 458 | 453 | 457 | 102,300 |
2015/02/24 | 449 | 458 | 446 | 458 | 179,400 |
2015/02/23 | 442 | 447 | 440 | 441 | 170,900 |
2015/02/20 | 454 | 457 | 441 | 447 | 145,600 |
2015/02/19 | 450 | 456 | 448 | 454 | 123,800 |
2015/02/18 | 458 | 460 | 451 | 455 | 77,900 |
2015/02/17 | 457 | 458 | 451 | 458 | 65,300 |
2015/02/16 | 458 | 462 | 451 | 458 | 67,300 |
2015/02/13 | 460 | 465 | 454 | 458 | 120,200 |
2015/02/12 | 467 | 467 | 448 | 463 | 441,900 |
2015/02/10 | 475 | 479 | 465 | 473 | 134,200 |
2015/02/09 | 476 | 480 | 469 | 480 | 86,300 |
2015/02/06 | 470 | 478 | 470 | 474 | 39,800 |
2015/02/05 | 476 | 481 | 465 | 475 | 107,900 |
2015/02/04 | 472 | 480 | 471 | 476 | 66,400 |
2015/02/03 | 480 | 482 | 475 | 475 | 75,700 |
2015/02/02 | 480 | 483 | 476 | 483 | 201,100 |
2015/01/30 | 475 | 479 | 460 | 474 | 180,700 |
2015/01/29 | 475 | 480 | 471 | 476 | 187,900 |
2015/01/28 | 460 | 469 | 460 | 469 | 70,600 |
2015/01/27 | 457 | 465 | 456 | 463 | 70,100 |
2015/01/26 | 460 | 462 | 453 | 455 | 83,200 |
2015/01/23 | 455 | 460 | 449 | 455 | 91,400 |
2015/01/22 | 457 | 459 | 448 | 455 | 61,700 |
2015/01/21 | 460 | 461 | 452 | 454 | 84,900 |
2015/01/20 | 462 | 462 | 455 | 455 | 58,200 |
2015/01/19 | 456 | 463 | 451 | 462 | 78,600 |
2015/01/16 | 459 | 463 | 444 | 453 | 121,900 |
2015/01/15 | 463 | 467 | 456 | 464 | 140,000 |
2015/01/14 | 471 | 478 | 468 | 468 | 101,600 |
2015/01/13 | 475 | 482 | 468 | 481 | 204,300 |
2015/01/09 | 468 | 473 | 460 | 471 | 208,700 |
2015/01/08 | 462 | 477 | 461 | 471 | 200,300 |
2015/01/07 | 446 | 461 | 445 | 458 | 120,800 |
2015/01/06 | 456 | 457 | 445 | 448 | 127,300 |
2015/01/05 | 467 | 472 | 458 | 461 | 246,000 |