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 |
---|---|---|---|---|---|
2017/12/29 | 572 | 576 | 559 | 561 | 427,800 |
2017/12/28 | 567 | 576 | 564 | 570 | 189,500 |
2017/12/27 | 571 | 572 | 565 | 566 | 186,300 |
2017/12/26 | 573 | 575 | 571 | 573 | 151,200 |
2017/12/25 | 565 | 572 | 562 | 572 | 192,200 |
2017/12/22 | 563 | 570 | 562 | 565 | 251,100 |
2017/12/21 | 560 | 568 | 560 | 567 | 213,000 |
2017/12/20 | 565 | 573 | 558 | 567 | 290,100 |
2017/12/19 | 574 | 575 | 566 | 568 | 246,900 |
2017/12/18 | 575 | 580 | 572 | 576 | 257,700 |
2017/12/15 | 574 | 578 | 565 | 570 | 263,600 |
2017/12/14 | 566 | 578 | 564 | 573 | 263,900 |
2017/12/13 | 570 | 572 | 563 | 568 | 260,500 |
2017/12/12 | 568 | 569 | 562 | 566 | 234,400 |
2017/12/11 | 564 | 568 | 559 | 567 | 166,300 |
2017/12/08 | 551 | 564 | 551 | 564 | 281,800 |
2017/12/07 | 550 | 560 | 549 | 557 | 186,900 |
2017/12/06 | 544 | 559 | 544 | 552 | 329,600 |
2017/12/05 | 550 | 551 | 544 | 546 | 307,800 |
2017/12/04 | 557 | 564 | 552 | 553 | 222,700 |
2017/12/01 | 560 | 562 | 554 | 555 | 322,400 |
2017/11/30 | 564 | 566 | 550 | 552 | 611,100 |
2017/11/29 | 558 | 566 | 554 | 558 | 274,800 |
2017/11/28 | 554 | 568 | 550 | 560 | 697,000 |
2017/11/27 | 550 | 553 | 545 | 549 | 384,200 |
2017/11/24 | 538 | 541 | 533 | 541 | 213,500 |
2017/11/22 | 532 | 538 | 527 | 535 | 309,800 |
2017/11/21 | 522 | 534 | 521 | 529 | 467,600 |
2017/11/20 | 521 | 526 | 512 | 522 | 742,800 |
2017/11/17 | 530 | 538 | 522 | 529 | 502,700 |
2017/11/16 | 529 | 538 | 525 | 530 | 632,000 |
2017/11/15 | 530 | 530 | 510 | 527 | 1,018,900 |
2017/11/14 | 543 | 561 | 533 | 535 | 1,522,500 |
2017/11/13 | 591 | 605 | 589 | 603 | 303,100 |
2017/11/10 | 592 | 602 | 586 | 599 | 444,900 |
2017/11/09 | 592 | 601 | 587 | 592 | 528,800 |
2017/11/08 | 593 | 594 | 587 | 591 | 293,200 |
2017/11/07 | 593 | 601 | 583 | 593 | 539,700 |
2017/11/06 | 611 | 611 | 596 | 597 | 629,000 |
2017/11/02 | 609 | 616 | 607 | 614 | 241,300 |
2017/11/01 | 618 | 618 | 606 | 615 | 406,300 |
2017/10/31 | 619 | 627 | 614 | 614 | 352,300 |
2017/10/30 | 630 | 633 | 618 | 622 | 430,400 |
2017/10/27 | 640 | 648 | 630 | 633 | 507,200 |
2017/10/26 | 633 | 639 | 632 | 635 | 346,800 |
2017/10/25 | 653 | 653 | 639 | 643 | 336,200 |
2017/10/24 | 649 | 657 | 645 | 651 | 280,700 |
2017/10/23 | 655 | 658 | 649 | 649 | 159,300 |
2017/10/20 | 651 | 652 | 641 | 646 | 164,100 |
2017/10/19 | 649 | 655 | 645 | 652 | 129,400 |
2017/10/18 | 648 | 653 | 647 | 649 | 88,500 |
2017/10/17 | 654 | 658 | 643 | 652 | 161,800 |
2017/10/16 | 649 | 656 | 643 | 650 | 158,200 |
2017/10/13 | 632 | 647 | 632 | 643 | 181,300 |
2017/10/12 | 642 | 642 | 633 | 633 | 117,500 |
2017/10/11 | 647 | 649 | 637 | 639 | 198,500 |
2017/10/10 | 635 | 656 | 635 | 649 | 266,700 |
2017/10/06 | 632 | 637 | 627 | 635 | 109,200 |
2017/10/05 | 627 | 637 | 626 | 631 | 141,200 |
2017/10/04 | 638 | 640 | 629 | 633 | 169,300 |
2017/10/03 | 637 | 648 | 635 | 641 | 239,900 |
2017/10/02 | 635 | 647 | 632 | 633 | 297,400 |
2017/09/29 | 645 | 669 | 641 | 644 | 350,700 |
2017/09/28 | 633 | 638 | 622 | 636 | 288,400 |
2017/09/27 | 638 | 647 | 627 | 629 | 219,500 |
2017/09/26 | 637 | 642 | 633 | 637 | 209,200 |
2017/09/25 | 644 | 654 | 639 | 642 | 262,800 |
2017/09/22 | 627 | 649 | 620 | 637 | 449,500 |
2017/09/21 | 642 | 664 | 628 | 628 | 512,800 |
2017/09/20 | 641 | 661 | 639 | 652 | 383,900 |
2017/09/19 | 634 | 644 | 630 | 639 | 356,000 |
2017/09/15 | 609 | 631 | 607 | 631 | 435,700 |
2017/09/14 | 615 | 621 | 602 | 603 | 436,300 |
2017/09/13 | 610 | 615 | 607 | 611 | 181,600 |
2017/09/12 | 600 | 606 | 595 | 605 | 178,900 |
2017/09/11 | 596 | 600 | 592 | 598 | 156,000 |
2017/09/08 | 590 | 595 | 586 | 586 | 165,500 |
2017/09/07 | 588 | 598 | 587 | 594 | 205,400 |
2017/09/06 | 580 | 590 | 576 | 587 | 146,200 |
2017/09/05 | 594 | 601 | 583 | 583 | 262,900 |
2017/09/04 | 609 | 609 | 588 | 589 | 175,400 |
2017/09/01 | 606 | 615 | 598 | 612 | 280,000 |
2017/08/31 | 620 | 632 | 597 | 604 | 941,900 |
2017/08/30 | 618 | 620 | 603 | 612 | 1,097,100 |
2017/08/29 | 606 | 618 | 604 | 618 | 205,000 |
2017/08/28 | 607 | 612 | 603 | 612 | 186,300 |
2017/08/25 | 594 | 607 | 586 | 602 | 218,400 |
2017/08/24 | 593 | 600 | 589 | 593 | 226,300 |
2017/08/23 | 591 | 600 | 588 | 591 | 182,900 |
2017/08/22 | 589 | 597 | 588 | 590 | 237,300 |
2017/08/21 | 587 | 594 | 579 | 592 | 309,600 |
2017/08/18 | 582 | 590 | 579 | 587 | 168,300 |
2017/08/17 | 592 | 596 | 585 | 588 | 166,200 |
2017/08/16 | 583 | 597 | 580 | 590 | 171,800 |
2017/08/15 | 579 | 607 | 578 | 589 | 506,700 |
2017/08/14 | 578 | 578 | 544 | 573 | 925,800 |
2017/08/10 | 598 | 601 | 594 | 598 | 288,700 |
2017/08/09 | 599 | 606 | 583 | 594 | 422,300 |
2017/08/08 | 577 | 597 | 576 | 596 | 394,600 |
2017/08/07 | 585 | 592 | 578 | 579 | 336,800 |
2017/08/04 | 579 | 587 | 575 | 585 | 299,400 |
2017/08/03 | 580 | 584 | 565 | 580 | 314,600 |
2017/08/02 | 567 | 586 | 567 | 585 | 389,800 |
2017/08/01 | 566 | 571 | 563 | 568 | 176,900 |
2017/07/31 | 579 | 579 | 563 | 564 | 266,300 |
2017/07/28 | 577 | 577 | 571 | 577 | 152,400 |
2017/07/27 | 571 | 580 | 568 | 577 | 249,100 |
2017/07/26 | 573 | 573 | 567 | 572 | 215,500 |
2017/07/25 | 571 | 571 | 564 | 569 | 227,100 |
2017/07/24 | 559 | 567 | 556 | 566 | 220,600 |
2017/07/21 | 560 | 563 | 556 | 562 | 232,400 |
2017/07/20 | 554 | 559 | 550 | 557 | 158,200 |
2017/07/19 | 546 | 552 | 542 | 551 | 259,200 |
2017/07/18 | 555 | 555 | 545 | 547 | 203,200 |
2017/07/14 | 551 | 555 | 544 | 551 | 350,500 |
2017/07/13 | 557 | 558 | 542 | 544 | 468,400 |
2017/07/12 | 567 | 568 | 557 | 558 | 279,900 |
2017/07/11 | 565 | 571 | 565 | 569 | 204,700 |
2017/07/10 | 577 | 577 | 568 | 572 | 154,900 |
2017/07/07 | 568 | 575 | 567 | 567 | 162,800 |
2017/07/06 | 579 | 579 | 573 | 575 | 160,200 |
2017/07/05 | 575 | 579 | 571 | 577 | 210,700 |
2017/07/04 | 580 | 580 | 565 | 575 | 428,800 |
2017/07/03 | 556 | 574 | 555 | 570 | 582,300 |
2017/06/30 | 565 | 565 | 553 | 554 | 576,800 |
2017/06/29 | 563 | 570 | 558 | 569 | 187,700 |
2017/06/28 | 572 | 572 | 557 | 557 | 287,700 |
2017/06/27 | 570 | 573 | 565 | 571 | 233,000 |
2017/06/26 | 562 | 568 | 560 | 565 | 235,200 |
2017/06/23 | 560 | 562 | 555 | 561 | 273,300 |
2017/06/22 | 557 | 559 | 555 | 556 | 147,700 |
2017/06/21 | 559 | 560 | 553 | 555 | 179,700 |
2017/06/20 | 564 | 565 | 558 | 560 | 247,700 |
2017/06/19 | 551 | 561 | 545 | 558 | 360,100 |
2017/06/16 | 547 | 552 | 538 | 545 | 920,200 |
2017/06/15 | 549 | 553 | 544 | 545 | 216,800 |
2017/06/14 | 557 | 558 | 545 | 545 | 207,700 |
2017/06/13 | 553 | 559 | 551 | 555 | 254,500 |
2017/06/12 | 556 | 558 | 551 | 553 | 153,200 |
2017/06/09 | 556 | 563 | 552 | 554 | 219,100 |
2017/06/08 | 560 | 575 | 556 | 558 | 342,900 |
2017/06/07 | 550 | 558 | 548 | 553 | 303,900 |
2017/06/06 | 561 | 562 | 553 | 553 | 256,600 |
2017/06/05 | 577 | 577 | 564 | 567 | 313,600 |
2017/06/02 | 578 | 584 | 572 | 577 | 387,300 |
2017/06/01 | 576 | 590 | 575 | 578 | 452,700 |
2017/05/31 | 595 | 604 | 573 | 575 | 549,400 |
2017/05/30 | 604 | 609 | 593 | 601 | 212,200 |
2017/05/29 | 606 | 617 | 606 | 606 | 149,500 |
2017/05/26 | 624 | 625 | 607 | 608 | 212,600 |
2017/05/25 | 615 | 636 | 615 | 626 | 249,400 |
2017/05/24 | 615 | 637 | 614 | 622 | 473,300 |
2017/05/23 | 593 | 618 | 591 | 612 | 511,500 |
2017/05/22 | 576 | 590 | 572 | 589 | 302,900 |
2017/05/19 | 578 | 582 | 572 | 576 | 254,200 |
2017/05/18 | 577 | 582 | 575 | 578 | 140,600 |
2017/05/17 | 590 | 593 | 586 | 589 | 220,300 |
2017/05/16 | 594 | 599 | 588 | 598 | 225,700 |
2017/05/15 | 585 | 598 | 585 | 595 | 263,100 |
2017/05/12 | 586 | 602 | 583 | 595 | 400,800 |
2017/05/11 | 589 | 590 | 583 | 586 | 168,600 |
2017/05/10 | 585 | 591 | 582 | 587 | 188,600 |
2017/05/09 | 589 | 589 | 581 | 585 | 216,800 |
2017/05/08 | 573 | 592 | 572 | 589 | 302,400 |
2017/05/02 | 563 | 573 | 561 | 571 | 245,300 |
2017/05/01 | 561 | 567 | 559 | 564 | 151,100 |
2017/04/28 | 569 | 574 | 563 | 567 | 164,400 |
2017/04/27 | 567 | 572 | 561 | 569 | 215,800 |
2017/04/26 | 562 | 567 | 560 | 564 | 197,000 |
2017/04/25 | 549 | 559 | 549 | 557 | 207,800 |
2017/04/24 | 551 | 552 | 545 | 549 | 200,100 |
2017/04/21 | 538 | 546 | 536 | 544 | 223,500 |
2017/04/20 | 531 | 539 | 531 | 533 | 172,600 |
2017/04/19 | 527 | 536 | 525 | 528 | 309,600 |
2017/04/18 | 516 | 525 | 515 | 521 | 263,200 |
2017/04/17 | 517 | 525 | 517 | 520 | 255,600 |
2017/04/14 | 530 | 531 | 520 | 521 | 202,000 |
2017/04/13 | 535 | 542 | 533 | 534 | 256,200 |
2017/04/12 | 543 | 549 | 535 | 542 | 316,000 |
2017/04/11 | 541 | 553 | 539 | 550 | 516,500 |
2017/04/10 | 555 | 559 | 534 | 538 | 781,500 |
2017/04/07 | 560 | 565 | 549 | 556 | 509,000 |
2017/04/06 | 574 | 575 | 551 | 555 | 348,200 |
2017/04/05 | 568 | 581 | 564 | 571 | 372,800 |
2017/04/04 | 581 | 582 | 561 | 567 | 584,700 |
2017/04/03 | 588 | 599 | 575 | 575 | 465,000 |
2017/03/31 | 586 | 596 | 578 | 578 | 314,600 |
2017/03/30 | 592 | 592 | 578 | 579 | 269,500 |
2017/03/29 | 592 | 596 | 587 | 594 | 315,300 |
2017/03/28 | 601 | 604 | 597 | 599 | 457,500 |
2017/03/27 | 596 | 602 | 594 | 601 | 531,100 |
2017/03/24 | 598 | 605 | 588 | 596 | 435,000 |
2017/03/23 | 613 | 615 | 588 | 598 | 626,700 |
2017/03/22 | 567 | 580 | 561 | 573 | 307,600 |
2017/03/21 | 566 | 583 | 564 | 573 | 360,000 |
2017/03/17 | 555 | 572 | 555 | 566 | 363,500 |
2017/03/16 | 547 | 558 | 546 | 555 | 331,700 |
2017/03/15 | 541 | 551 | 541 | 547 | 185,100 |
2017/03/14 | 550 | 551 | 538 | 544 | 166,400 |
2017/03/13 | 545 | 554 | 543 | 550 | 145,000 |
2017/03/10 | 561 | 562 | 549 | 551 | 328,700 |
2017/03/09 | 558 | 559 | 551 | 557 | 129,500 |
2017/03/08 | 548 | 558 | 545 | 556 | 229,200 |
2017/03/07 | 539 | 548 | 537 | 548 | 137,100 |
2017/03/06 | 538 | 543 | 531 | 540 | 168,900 |
2017/03/03 | 538 | 546 | 535 | 539 | 164,900 |
2017/03/02 | 534 | 538 | 530 | 536 | 142,800 |
2017/03/01 | 527 | 529 | 518 | 528 | 182,000 |
2017/02/28 | 521 | 536 | 521 | 526 | 452,100 |
2017/02/27 | 526 | 528 | 515 | 522 | 233,900 |
2017/02/24 | 525 | 535 | 522 | 529 | 302,200 |
2017/02/23 | 533 | 534 | 524 | 527 | 110,300 |
2017/02/22 | 528 | 532 | 521 | 531 | 208,200 |
2017/02/21 | 523 | 529 | 520 | 526 | 191,200 |
2017/02/20 | 530 | 531 | 522 | 524 | 255,000 |
2017/02/17 | 551 | 552 | 532 | 534 | 349,400 |
2017/02/16 | 572 | 572 | 551 | 554 | 225,000 |
2017/02/15 | 580 | 581 | 575 | 577 | 213,300 |
2017/02/14 | 574 | 581 | 571 | 575 | 185,500 |
2017/02/13 | 576 | 578 | 567 | 569 | 100,500 |
2017/02/10 | 560 | 569 | 555 | 569 | 155,800 |
2017/02/09 | 555 | 558 | 548 | 551 | 207,500 |
2017/02/08 | 547 | 555 | 547 | 555 | 101,800 |
2017/02/07 | 549 | 551 | 544 | 547 | 131,000 |
2017/02/06 | 561 | 561 | 547 | 550 | 78,600 |
2017/02/03 | 551 | 559 | 546 | 554 | 103,400 |
2017/02/02 | 561 | 561 | 548 | 550 | 144,400 |
2017/02/01 | 548 | 560 | 544 | 559 | 93,500 |
2017/01/31 | 560 | 561 | 548 | 549 | 119,300 |
2017/01/30 | 562 | 568 | 559 | 566 | 100,200 |
2017/01/27 | 566 | 566 | 558 | 562 | 87,100 |
2017/01/26 | 562 | 564 | 557 | 562 | 99,100 |
2017/01/25 | 554 | 558 | 550 | 554 | 113,000 |
2017/01/24 | 546 | 553 | 542 | 546 | 112,600 |
2017/01/23 | 547 | 555 | 545 | 547 | 112,500 |
2017/01/20 | 553 | 556 | 547 | 550 | 130,000 |
2017/01/19 | 563 | 566 | 552 | 553 | 99,300 |
2017/01/18 | 559 | 561 | 548 | 556 | 116,800 |
2017/01/17 | 572 | 573 | 558 | 561 | 177,500 |
2017/01/16 | 581 | 590 | 573 | 576 | 158,300 |
2017/01/13 | 572 | 588 | 572 | 587 | 240,300 |
2017/01/12 | 585 | 585 | 565 | 569 | 199,100 |
2017/01/11 | 592 | 592 | 577 | 580 | 91,400 |
2017/01/10 | 585 | 589 | 577 | 587 | 184,800 |
2017/01/06 | 579 | 588 | 575 | 586 | 125,000 |
2017/01/05 | 590 | 590 | 581 | 582 | 157,200 |
2017/01/04 | 577 | 591 | 574 | 588 | 168,500 |