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 |
---|---|---|---|---|---|
2016/12/30 | 574 | 591 | 573 | 577 | 255,600 |
2016/12/29 | 590 | 591 | 580 | 583 | 119,300 |
2016/12/28 | 591 | 591 | 585 | 589 | 59,800 |
2016/12/27 | 583 | 596 | 581 | 592 | 137,400 |
2016/12/26 | 586 | 588 | 581 | 584 | 118,100 |
2016/12/22 | 597 | 597 | 582 | 586 | 149,500 |
2016/12/21 | 599 | 599 | 589 | 594 | 95,900 |
2016/12/20 | 595 | 600 | 592 | 599 | 128,500 |
2016/12/19 | 608 | 609 | 590 | 597 | 157,100 |
2016/12/16 | 608 | 609 | 594 | 601 | 192,300 |
2016/12/15 | 584 | 598 | 571 | 594 | 390,700 |
2016/12/14 | 568 | 579 | 562 | 577 | 226,900 |
2016/12/13 | 564 | 568 | 555 | 563 | 215,300 |
2016/12/12 | 560 | 573 | 553 | 562 | 332,300 |
2016/12/09 | 549 | 559 | 549 | 554 | 229,400 |
2016/12/08 | 565 | 565 | 549 | 554 | 215,700 |
2016/12/07 | 556 | 561 | 547 | 560 | 180,000 |
2016/12/06 | 568 | 569 | 544 | 552 | 217,400 |
2016/12/05 | 566 | 567 | 553 | 563 | 153,800 |
2016/12/02 | 555 | 568 | 551 | 568 | 115,900 |
2016/12/01 | 565 | 567 | 555 | 561 | 188,400 |
2016/11/30 | 562 | 569 | 552 | 558 | 312,900 |
2016/11/29 | 570 | 570 | 557 | 560 | 137,000 |
2016/11/28 | 573 | 573 | 559 | 570 | 117,100 |
2016/11/25 | 569 | 575 | 565 | 571 | 76,700 |
2016/11/24 | 579 | 580 | 555 | 564 | 156,300 |
2016/11/22 | 566 | 573 | 561 | 571 | 203,000 |
2016/11/21 | 564 | 567 | 557 | 561 | 68,600 |
2016/11/18 | 557 | 560 | 544 | 557 | 138,000 |
2016/11/17 | 564 | 564 | 550 | 553 | 174,400 |
2016/11/16 | 567 | 570 | 561 | 569 | 122,300 |
2016/11/15 | 568 | 578 | 557 | 560 | 147,100 |
2016/11/14 | 584 | 589 | 558 | 566 | 279,600 |
2016/11/11 | 578 | 583 | 570 | 576 | 192,400 |
2016/11/10 | 555 | 580 | 549 | 579 | 333,200 |
2016/11/09 | 550 | 553 | 511 | 515 | 143,200 |
2016/11/08 | 560 | 560 | 544 | 544 | 76,600 |
2016/11/07 | 561 | 566 | 554 | 560 | 62,000 |
2016/11/04 | 554 | 560 | 543 | 552 | 195,000 |
2016/11/02 | 575 | 575 | 554 | 555 | 221,700 |
2016/11/01 | 563 | 566 | 557 | 565 | 63,900 |
2016/10/31 | 560 | 570 | 558 | 565 | 162,800 |
2016/10/28 | 562 | 570 | 557 | 565 | 184,900 |
2016/10/27 | 569 | 570 | 562 | 566 | 61,200 |
2016/10/26 | 570 | 574 | 561 | 566 | 104,000 |
2016/10/25 | 561 | 568 | 558 | 566 | 114,200 |
2016/10/24 | 553 | 561 | 551 | 560 | 70,600 |
2016/10/21 | 557 | 558 | 552 | 554 | 101,300 |
2016/10/20 | 543 | 559 | 541 | 559 | 255,300 |
2016/10/19 | 546 | 551 | 541 | 543 | 174,000 |
2016/10/18 | 546 | 550 | 540 | 548 | 94,300 |
2016/10/17 | 548 | 550 | 543 | 548 | 74,100 |
2016/10/14 | 546 | 557 | 538 | 553 | 153,300 |
2016/10/13 | 543 | 552 | 539 | 548 | 144,400 |
2016/10/12 | 539 | 546 | 538 | 539 | 144,800 |
2016/10/11 | 549 | 551 | 542 | 549 | 124,900 |
2016/10/07 | 552 | 552 | 546 | 551 | 61,900 |
2016/10/06 | 543 | 551 | 540 | 550 | 113,300 |
2016/10/05 | 551 | 558 | 540 | 544 | 191,300 |
2016/10/04 | 545 | 555 | 536 | 551 | 196,200 |
2016/10/03 | 544 | 558 | 536 | 547 | 335,400 |
2016/09/30 | 528 | 541 | 519 | 534 | 377,700 |
2016/09/29 | 517 | 541 | 517 | 538 | 336,300 |
2016/09/28 | 520 | 524 | 505 | 513 | 262,800 |
2016/09/27 | 489 | 517 | 479 | 517 | 367,000 |
2016/09/26 | 484 | 502 | 483 | 492 | 385,200 |
2016/09/23 | 466 | 484 | 462 | 478 | 315,000 |
2016/09/21 | 443 | 469 | 438 | 468 | 202,800 |
2016/09/20 | 445 | 455 | 443 | 447 | 148,600 |
2016/09/16 | 438 | 449 | 437 | 445 | 132,500 |
2016/09/15 | 438 | 441 | 435 | 438 | 139,200 |
2016/09/14 | 450 | 453 | 441 | 444 | 196,900 |
2016/09/13 | 453 | 461 | 450 | 454 | 122,600 |
2016/09/12 | 457 | 464 | 449 | 450 | 163,700 |
2016/09/09 | 450 | 467 | 446 | 465 | 281,400 |
2016/09/08 | 450 | 454 | 440 | 449 | 262,800 |
2016/09/07 | 439 | 462 | 437 | 455 | 359,600 |
2016/09/06 | 432 | 443 | 432 | 439 | 226,200 |
2016/09/05 | 436 | 440 | 429 | 430 | 267,700 |
2016/09/02 | 434 | 435 | 429 | 434 | 85,200 |
2016/09/01 | 438 | 440 | 427 | 436 | 291,600 |
2016/08/31 | 459 | 459 | 422 | 435 | 510,200 |
2016/08/30 | 446 | 462 | 436 | 455 | 288,200 |
2016/08/29 | 455 | 458 | 442 | 445 | 290,600 |
2016/08/26 | 462 | 466 | 453 | 453 | 129,600 |
2016/08/25 | 455 | 472 | 451 | 466 | 141,900 |
2016/08/24 | 461 | 468 | 456 | 458 | 178,500 |
2016/08/23 | 456 | 464 | 447 | 457 | 173,200 |
2016/08/22 | 460 | 465 | 452 | 459 | 143,400 |
2016/08/19 | 465 | 468 | 456 | 459 | 155,100 |
2016/08/18 | 481 | 483 | 468 | 469 | 153,700 |
2016/08/17 | 491 | 499 | 483 | 488 | 186,300 |
2016/08/16 | 516 | 522 | 498 | 498 | 118,200 |
2016/08/15 | 529 | 529 | 513 | 517 | 50,200 |
2016/08/12 | 508 | 529 | 506 | 529 | 123,700 |
2016/08/10 | 511 | 514 | 500 | 504 | 101,200 |
2016/08/09 | 502 | 516 | 486 | 511 | 289,400 |
2016/08/08 | 534 | 534 | 512 | 520 | 210,200 |
2016/08/05 | 506 | 518 | 500 | 515 | 275,100 |
2016/08/04 | 495 | 510 | 492 | 507 | 171,000 |
2016/08/03 | 510 | 512 | 490 | 490 | 217,300 |
2016/08/02 | 523 | 530 | 521 | 522 | 84,300 |
2016/08/01 | 531 | 534 | 513 | 531 | 198,500 |
2016/07/29 | 556 | 569 | 541 | 547 | 244,200 |
2016/07/28 | 546 | 562 | 545 | 558 | 70,500 |
2016/07/27 | 551 | 558 | 546 | 556 | 113,500 |
2016/07/26 | 559 | 563 | 539 | 543 | 148,500 |
2016/07/25 | 565 | 573 | 547 | 565 | 271,100 |
2016/07/22 | 550 | 554 | 533 | 547 | 185,900 |
2016/07/21 | 558 | 571 | 547 | 561 | 271,500 |
2016/07/20 | 522 | 554 | 522 | 553 | 258,000 |
2016/07/19 | 520 | 527 | 513 | 525 | 212,600 |
2016/07/15 | 501 | 523 | 496 | 521 | 316,800 |
2016/07/14 | 494 | 505 | 490 | 501 | 103,700 |
2016/07/13 | 492 | 495 | 481 | 491 | 110,700 |
2016/07/12 | 475 | 492 | 472 | 484 | 188,600 |
2016/07/11 | 453 | 479 | 453 | 475 | 298,100 |
2016/07/08 | 452 | 459 | 441 | 442 | 222,800 |
2016/07/07 | 470 | 472 | 451 | 452 | 194,100 |
2016/07/06 | 486 | 488 | 471 | 478 | 125,000 |
2016/07/05 | 485 | 497 | 478 | 494 | 124,100 |
2016/07/04 | 468 | 482 | 468 | 481 | 78,600 |
2016/07/01 | 464 | 480 | 464 | 476 | 133,900 |
2016/06/30 | 480 | 480 | 462 | 466 | 155,800 |
2016/06/29 | 468 | 476 | 461 | 471 | 124,000 |
2016/06/28 | 468 | 480 | 454 | 469 | 156,200 |
2016/06/27 | 484 | 489 | 474 | 477 | 273,000 |
2016/06/24 | 506 | 508 | 449 | 460 | 186,400 |
2016/06/23 | 500 | 510 | 495 | 506 | 228,500 |
2016/06/22 | 473 | 507 | 473 | 504 | 376,700 |
2016/06/21 | 464 | 480 | 463 | 477 | 117,800 |
2016/06/20 | 456 | 477 | 452 | 470 | 165,800 |
2016/06/17 | 453 | 458 | 447 | 451 | 116,800 |
2016/06/16 | 470 | 472 | 448 | 448 | 128,200 |
2016/06/15 | 465 | 480 | 460 | 469 | 133,600 |
2016/06/14 | 460 | 485 | 457 | 467 | 422,400 |
2016/06/13 | 480 | 481 | 461 | 461 | 347,900 |
2016/06/10 | 502 | 506 | 488 | 490 | 327,700 |
2016/06/09 | 499 | 504 | 497 | 500 | 257,100 |
2016/06/08 | 503 | 504 | 496 | 504 | 161,400 |
2016/06/07 | 503 | 505 | 494 | 497 | 153,100 |
2016/06/06 | 498 | 506 | 495 | 504 | 181,400 |
2016/06/03 | 503 | 514 | 503 | 511 | 155,400 |
2016/06/02 | 500 | 509 | 496 | 497 | 184,200 |
2016/06/01 | 515 | 515 | 505 | 507 | 158,400 |
2016/05/31 | 512 | 524 | 510 | 524 | 172,500 |
2016/05/30 | 506 | 520 | 501 | 517 | 94,300 |
2016/05/27 | 519 | 519 | 504 | 506 | 93,500 |
2016/05/26 | 525 | 525 | 509 | 519 | 120,800 |
2016/05/25 | 510 | 517 | 502 | 516 | 128,300 |
2016/05/24 | 507 | 508 | 498 | 503 | 99,600 |
2016/05/23 | 502 | 509 | 495 | 509 | 143,100 |
2016/05/20 | 500 | 506 | 498 | 503 | 70,700 |
2016/05/19 | 499 | 504 | 494 | 500 | 139,500 |
2016/05/18 | 504 | 504 | 488 | 492 | 258,300 |
2016/05/17 | 506 | 507 | 497 | 507 | 122,800 |
2016/05/16 | 497 | 503 | 495 | 498 | 188,400 |
2016/05/13 | 498 | 507 | 485 | 495 | 263,700 |
2016/05/12 | 496 | 497 | 489 | 494 | 303,600 |
2016/05/11 | 523 | 533 | 485 | 505 | 864,400 |
2016/05/10 | 560 | 591 | 560 | 581 | 282,800 |
2016/05/09 | 550 | 554 | 541 | 548 | 133,800 |
2016/05/06 | 527 | 548 | 515 | 542 | 375,900 |
2016/05/02 | 534 | 540 | 526 | 537 | 228,200 |
2016/04/28 | 583 | 587 | 559 | 561 | 167,400 |
2016/04/27 | 565 | 582 | 562 | 576 | 165,300 |
2016/04/26 | 576 | 578 | 556 | 562 | 153,300 |
2016/04/25 | 575 | 580 | 565 | 578 | 177,300 |
2016/04/22 | 586 | 586 | 565 | 578 | 274,300 |
2016/04/21 | 588 | 595 | 581 | 591 | 151,100 |
2016/04/20 | 586 | 591 | 577 | 580 | 100,500 |
2016/04/19 | 578 | 584 | 573 | 580 | 153,500 |
2016/04/18 | 552 | 562 | 549 | 558 | 186,500 |
2016/04/15 | 580 | 589 | 576 | 582 | 97,700 |
2016/04/14 | 595 | 599 | 581 | 591 | 148,000 |
2016/04/13 | 569 | 588 | 560 | 585 | 366,100 |
2016/04/12 | 556 | 565 | 552 | 559 | 331,700 |
2016/04/11 | 563 | 563 | 542 | 554 | 269,500 |
2016/04/08 | 561 | 586 | 551 | 573 | 233,400 |
2016/04/07 | 576 | 588 | 572 | 578 | 180,100 |
2016/04/06 | 578 | 585 | 561 | 576 | 252,300 |
2016/04/05 | 614 | 621 | 590 | 591 | 131,900 |
2016/04/04 | 632 | 635 | 614 | 620 | 203,900 |
2016/04/01 | 670 | 670 | 631 | 636 | 343,900 |
2016/03/31 | 679 | 685 | 672 | 676 | 127,800 |
2016/03/30 | 674 | 687 | 671 | 672 | 84,300 |
2016/03/29 | 677 | 684 | 659 | 678 | 192,000 |
2016/03/28 | 679 | 692 | 666 | 692 | 310,700 |
2016/03/25 | 669 | 682 | 665 | 677 | 142,700 |
2016/03/24 | 659 | 675 | 657 | 669 | 255,100 |
2016/03/23 | 662 | 667 | 652 | 661 | 106,900 |
2016/03/22 | 652 | 672 | 647 | 659 | 170,500 |
2016/03/18 | 658 | 665 | 631 | 642 | 1,692,700 |
2016/03/17 | 672 | 692 | 660 | 664 | 145,700 |
2016/03/16 | 673 | 681 | 664 | 665 | 126,700 |
2016/03/15 | 669 | 684 | 669 | 680 | 151,500 |
2016/03/14 | 678 | 682 | 660 | 676 | 182,800 |
2016/03/11 | 637 | 671 | 632 | 669 | 284,800 |
2016/03/10 | 650 | 653 | 635 | 638 | 172,100 |
2016/03/09 | 636 | 649 | 629 | 644 | 200,000 |
2016/03/08 | 646 | 653 | 622 | 642 | 304,000 |
2016/03/07 | 664 | 672 | 650 | 651 | 236,000 |
2016/03/04 | 649 | 669 | 644 | 664 | 262,300 |
2016/03/03 | 629 | 657 | 621 | 654 | 263,600 |
2016/03/02 | 626 | 632 | 619 | 626 | 132,000 |
2016/03/01 | 614 | 620 | 599 | 616 | 142,500 |
2016/02/29 | 614 | 632 | 611 | 623 | 268,400 |
2016/02/26 | 604 | 616 | 596 | 614 | 226,100 |
2016/02/25 | 572 | 598 | 571 | 596 | 240,800 |
2016/02/24 | 544 | 574 | 540 | 571 | 212,400 |
2016/02/23 | 574 | 574 | 542 | 552 | 176,400 |
2016/02/22 | 533 | 569 | 533 | 569 | 292,600 |
2016/02/19 | 534 | 548 | 530 | 534 | 120,000 |
2016/02/18 | 548 | 556 | 541 | 544 | 143,300 |
2016/02/17 | 512 | 543 | 512 | 538 | 252,800 |
2016/02/16 | 550 | 556 | 519 | 522 | 418,600 |
2016/02/15 | 565 | 565 | 541 | 549 | 294,900 |
2016/02/12 | 590 | 592 | 539 | 545 | 652,000 |
2016/02/10 | 660 | 664 | 630 | 639 | 193,200 |
2016/02/09 | 678 | 685 | 649 | 653 | 191,400 |
2016/02/08 | 679 | 714 | 677 | 708 | 172,600 |
2016/02/05 | 701 | 709 | 681 | 691 | 160,900 |
2016/02/04 | 710 | 724 | 701 | 702 | 139,600 |
2016/02/03 | 700 | 711 | 696 | 711 | 88,500 |
2016/02/02 | 713 | 735 | 713 | 725 | 124,400 |
2016/02/01 | 702 | 732 | 700 | 728 | 168,200 |
2016/01/29 | 689 | 701 | 675 | 700 | 143,100 |
2016/01/28 | 679 | 695 | 673 | 685 | 50,100 |
2016/01/27 | 673 | 683 | 672 | 681 | 105,500 |
2016/01/26 | 667 | 683 | 661 | 665 | 133,900 |
2016/01/25 | 658 | 674 | 647 | 671 | 85,400 |
2016/01/22 | 615 | 656 | 611 | 656 | 159,100 |
2016/01/21 | 624 | 645 | 611 | 612 | 170,200 |
2016/01/20 | 651 | 660 | 624 | 628 | 217,900 |
2016/01/19 | 649 | 659 | 642 | 657 | 133,700 |
2016/01/18 | 650 | 655 | 638 | 642 | 227,600 |
2016/01/15 | 664 | 673 | 658 | 662 | 222,500 |
2016/01/14 | 658 | 658 | 646 | 653 | 130,300 |
2016/01/13 | 656 | 678 | 654 | 672 | 94,100 |
2016/01/12 | 641 | 654 | 640 | 646 | 313,700 |
2016/01/08 | 660 | 669 | 647 | 647 | 173,300 |
2016/01/07 | 685 | 689 | 658 | 665 | 174,200 |
2016/01/06 | 698 | 699 | 669 | 682 | 220,600 |
2016/01/05 | 697 | 697 | 676 | 693 | 200,900 |
2016/01/04 | 714 | 730 | 699 | 701 | 135,900 |