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 |
---|---|---|---|---|---|
2019/12/30 | 480 | 494 | 478 | 486 | 140,200 |
2019/12/27 | 476 | 485 | 473 | 481 | 139,300 |
2019/12/26 | 467 | 473 | 464 | 473 | 185,600 |
2019/12/25 | 476 | 476 | 463 | 470 | 160,800 |
2019/12/24 | 475 | 476 | 470 | 472 | 80,600 |
2019/12/23 | 475 | 478 | 470 | 474 | 116,000 |
2019/12/20 | 483 | 485 | 470 | 470 | 162,600 |
2019/12/19 | 489 | 489 | 483 | 485 | 112,800 |
2019/12/18 | 489 | 489 | 480 | 485 | 83,000 |
2019/12/17 | 492 | 492 | 487 | 490 | 105,200 |
2019/12/16 | 492 | 493 | 486 | 486 | 73,500 |
2019/12/13 | 490 | 494 | 488 | 489 | 162,300 |
2019/12/12 | 487 | 487 | 478 | 481 | 84,000 |
2019/12/11 | 486 | 487 | 482 | 484 | 66,100 |
2019/12/10 | 485 | 489 | 484 | 486 | 71,400 |
2019/12/09 | 480 | 486 | 477 | 485 | 74,300 |
2019/12/06 | 477 | 479 | 474 | 476 | 76,100 |
2019/12/05 | 475 | 478 | 474 | 477 | 66,700 |
2019/12/04 | 469 | 475 | 468 | 474 | 75,500 |
2019/12/03 | 467 | 476 | 465 | 470 | 120,800 |
2019/12/02 | 472 | 475 | 470 | 473 | 85,100 |
2019/11/29 | 473 | 475 | 471 | 474 | 71,500 |
2019/11/28 | 479 | 480 | 470 | 473 | 69,400 |
2019/11/27 | 478 | 481 | 477 | 479 | 74,800 |
2019/11/26 | 481 | 481 | 473 | 476 | 101,700 |
2019/11/25 | 481 | 482 | 477 | 480 | 57,400 |
2019/11/22 | 482 | 482 | 475 | 476 | 76,200 |
2019/11/21 | 477 | 482 | 469 | 482 | 103,500 |
2019/11/20 | 477 | 479 | 475 | 478 | 51,400 |
2019/11/19 | 485 | 485 | 477 | 480 | 72,100 |
2019/11/18 | 475 | 483 | 475 | 481 | 69,900 |
2019/11/15 | 477 | 482 | 473 | 475 | 147,900 |
2019/11/14 | 484 | 484 | 472 | 476 | 130,300 |
2019/11/13 | 496 | 499 | 490 | 492 | 97,000 |
2019/11/12 | 494 | 500 | 491 | 500 | 135,300 |
2019/11/11 | 493 | 496 | 489 | 490 | 75,500 |
2019/11/08 | 495 | 495 | 487 | 491 | 104,500 |
2019/11/07 | 492 | 492 | 485 | 489 | 101,100 |
2019/11/06 | 501 | 501 | 489 | 490 | 151,200 |
2019/11/05 | 490 | 497 | 489 | 497 | 144,700 |
2019/11/01 | 482 | 489 | 480 | 488 | 92,700 |
2019/10/31 | 482 | 487 | 478 | 486 | 178,500 |
2019/10/30 | 472 | 484 | 469 | 484 | 380,800 |
2019/10/29 | 465 | 471 | 465 | 468 | 133,100 |
2019/10/28 | 458 | 463 | 455 | 463 | 100,700 |
2019/10/25 | 464 | 464 | 459 | 460 | 147,200 |
2019/10/24 | 468 | 468 | 463 | 465 | 115,100 |
2019/10/23 | 467 | 469 | 463 | 467 | 138,000 |
2019/10/21 | 465 | 468 | 464 | 467 | 70,500 |
2019/10/18 | 467 | 475 | 463 | 467 | 204,500 |
2019/10/17 | 465 | 468 | 463 | 465 | 240,200 |
2019/10/16 | 461 | 461 | 455 | 460 | 154,800 |
2019/10/15 | 455 | 459 | 452 | 456 | 276,300 |
2019/10/11 | 448 | 450 | 445 | 448 | 102,300 |
2019/10/10 | 450 | 450 | 443 | 448 | 134,300 |
2019/10/09 | 450 | 452 | 448 | 450 | 157,400 |
2019/10/08 | 441 | 452 | 438 | 450 | 214,500 |
2019/10/07 | 435 | 438 | 433 | 437 | 169,700 |
2019/10/04 | 433 | 435 | 430 | 435 | 128,200 |
2019/10/03 | 440 | 443 | 435 | 437 | 135,000 |
2019/10/02 | 442 | 451 | 442 | 450 | 175,900 |
2019/10/01 | 444 | 452 | 443 | 449 | 118,700 |
2019/09/30 | 440 | 445 | 439 | 444 | 159,400 |
2019/09/27 | 450 | 452 | 442 | 444 | 144,600 |
2019/09/26 | 463 | 463 | 457 | 460 | 220,600 |
2019/09/25 | 461 | 462 | 458 | 459 | 122,700 |
2019/09/24 | 465 | 470 | 463 | 465 | 184,800 |
2019/09/20 | 462 | 462 | 457 | 460 | 157,400 |
2019/09/19 | 453 | 461 | 453 | 459 | 228,200 |
2019/09/18 | 461 | 461 | 449 | 451 | 169,900 |
2019/09/17 | 467 | 468 | 462 | 465 | 174,500 |
2019/09/13 | 465 | 469 | 462 | 466 | 294,100 |
2019/09/12 | 458 | 463 | 454 | 459 | 192,000 |
2019/09/11 | 456 | 462 | 455 | 457 | 318,700 |
2019/09/10 | 449 | 455 | 449 | 455 | 131,900 |
2019/09/09 | 448 | 450 | 444 | 450 | 108,300 |
2019/09/06 | 448 | 451 | 444 | 447 | 135,300 |
2019/09/05 | 450 | 455 | 447 | 447 | 181,900 |
2019/09/04 | 444 | 448 | 442 | 445 | 185,700 |
2019/09/03 | 443 | 448 | 440 | 445 | 189,600 |
2019/09/02 | 446 | 448 | 440 | 443 | 226,200 |
2019/08/30 | 438 | 451 | 438 | 450 | 179,600 |
2019/08/29 | 429 | 434 | 426 | 434 | 171,100 |
2019/08/28 | 433 | 434 | 427 | 431 | 137,900 |
2019/08/27 | 437 | 439 | 431 | 434 | 125,800 |
2019/08/26 | 441 | 443 | 433 | 435 | 212,100 |
2019/08/23 | 455 | 457 | 448 | 449 | 110,500 |
2019/08/22 | 454 | 459 | 454 | 456 | 127,900 |
2019/08/21 | 452 | 459 | 452 | 454 | 119,100 |
2019/08/20 | 453 | 460 | 452 | 457 | 107,400 |
2019/08/19 | 456 | 457 | 451 | 454 | 142,000 |
2019/08/16 | 454 | 457 | 452 | 454 | 242,400 |
2019/08/15 | 449 | 458 | 447 | 455 | 448,800 |
2019/08/14 | 427 | 454 | 426 | 453 | 620,600 |
2019/08/13 | 413 | 420 | 412 | 420 | 308,100 |
2019/08/09 | 408 | 411 | 407 | 409 | 191,400 |
2019/08/08 | 406 | 408 | 401 | 404 | 233,100 |
2019/08/07 | 404 | 409 | 401 | 408 | 295,700 |
2019/08/06 | 397 | 408 | 395 | 406 | 324,100 |
2019/08/05 | 413 | 416 | 402 | 407 | 312,300 |
2019/08/02 | 419 | 422 | 414 | 418 | 351,600 |
2019/08/01 | 426 | 428 | 422 | 425 | 227,800 |
2019/07/31 | 426 | 430 | 425 | 429 | 199,600 |
2019/07/30 | 421 | 429 | 420 | 429 | 258,300 |
2019/07/29 | 415 | 419 | 415 | 419 | 197,500 |
2019/07/26 | 423 | 425 | 414 | 415 | 259,000 |
2019/07/25 | 428 | 428 | 418 | 425 | 315,200 |
2019/07/24 | 439 | 439 | 426 | 427 | 386,400 |
2019/07/23 | 438 | 440 | 436 | 439 | 191,100 |
2019/07/22 | 436 | 440 | 434 | 437 | 352,500 |
2019/07/19 | 429 | 435 | 427 | 435 | 362,500 |
2019/07/18 | 431 | 433 | 426 | 427 | 421,700 |
2019/07/17 | 429 | 437 | 428 | 432 | 547,200 |
2019/07/16 | 425 | 431 | 425 | 428 | 355,600 |
2019/07/12 | 423 | 426 | 421 | 424 | 334,700 |
2019/07/11 | 417 | 423 | 417 | 421 | 266,000 |
2019/07/10 | 415 | 416 | 411 | 415 | 237,600 |
2019/07/09 | 419 | 420 | 413 | 416 | 202,700 |
2019/07/08 | 427 | 427 | 419 | 419 | 254,900 |
2019/07/05 | 429 | 433 | 427 | 428 | 267,400 |
2019/07/04 | 426 | 429 | 426 | 428 | 201,700 |
2019/07/03 | 426 | 431 | 424 | 429 | 363,200 |
2019/07/02 | 435 | 436 | 423 | 429 | 558,500 |
2019/07/01 | 425 | 427 | 421 | 427 | 265,500 |
2019/06/28 | 419 | 421 | 416 | 420 | 341,600 |
2019/06/27 | 418 | 421 | 416 | 420 | 254,100 |
2019/06/26 | 415 | 420 | 415 | 416 | 196,500 |
2019/06/25 | 420 | 422 | 417 | 420 | 268,500 |
2019/06/24 | 424 | 425 | 421 | 424 | 192,800 |
2019/06/21 | 435 | 436 | 417 | 419 | 789,800 |
2019/06/20 | 442 | 443 | 435 | 435 | 178,200 |
2019/06/19 | 440 | 444 | 438 | 442 | 235,300 |
2019/06/18 | 441 | 444 | 435 | 438 | 277,100 |
2019/06/17 | 444 | 446 | 441 | 443 | 188,800 |
2019/06/14 | 450 | 450 | 444 | 447 | 229,200 |
2019/06/13 | 453 | 456 | 447 | 450 | 248,800 |
2019/06/12 | 456 | 459 | 453 | 457 | 264,200 |
2019/06/11 | 458 | 460 | 451 | 458 | 271,400 |
2019/06/10 | 453 | 463 | 452 | 461 | 492,900 |
2019/06/07 | 439 | 454 | 439 | 450 | 600,100 |
2019/06/06 | 433 | 441 | 425 | 436 | 650,200 |
2019/06/05 | 449 | 457 | 444 | 457 | 312,600 |
2019/06/04 | 430 | 442 | 430 | 441 | 352,200 |
2019/06/03 | 439 | 441 | 432 | 433 | 292,500 |
2019/05/31 | 451 | 457 | 450 | 453 | 515,900 |
2019/05/30 | 447 | 453 | 446 | 451 | 438,100 |
2019/05/29 | 448 | 457 | 445 | 451 | 351,400 |
2019/05/28 | 443 | 455 | 435 | 454 | 512,100 |
2019/05/27 | 443 | 444 | 437 | 443 | 288,300 |
2019/05/24 | 438 | 444 | 433 | 442 | 331,300 |
2019/05/23 | 432 | 444 | 431 | 441 | 308,100 |
2019/05/22 | 437 | 438 | 432 | 434 | 168,400 |
2019/05/21 | 428 | 438 | 428 | 433 | 225,100 |
2019/05/20 | 426 | 437 | 426 | 432 | 306,200 |
2019/05/17 | 429 | 437 | 426 | 427 | 345,600 |
2019/05/16 | 425 | 427 | 420 | 424 | 212,600 |
2019/05/15 | 413 | 428 | 413 | 428 | 373,300 |
2019/05/14 | 414 | 423 | 412 | 419 | 596,700 |
2019/05/13 | 421 | 433 | 421 | 426 | 212,700 |
2019/05/10 | 443 | 444 | 431 | 434 | 350,800 |
2019/05/09 | 446 | 455 | 446 | 448 | 455,200 |
2019/05/08 | 440 | 453 | 440 | 451 | 407,800 |
2019/05/07 | 459 | 469 | 451 | 453 | 458,700 |
2019/04/26 | 459 | 460 | 444 | 448 | 423,200 |
2019/04/25 | 462 | 467 | 457 | 462 | 1,263,500 |
2019/04/24 | 469 | 469 | 459 | 461 | 385,300 |
2019/04/23 | 457 | 470 | 457 | 466 | 382,300 |
2019/04/22 | 453 | 462 | 453 | 461 | 276,100 |
2019/04/19 | 455 | 462 | 451 | 457 | 290,600 |
2019/04/18 | 458 | 460 | 445 | 448 | 255,300 |
2019/04/17 | 449 | 457 | 449 | 454 | 194,500 |
2019/04/16 | 449 | 453 | 448 | 448 | 191,300 |
2019/04/15 | 448 | 454 | 447 | 452 | 213,200 |
2019/04/12 | 445 | 448 | 443 | 444 | 205,300 |
2019/04/11 | 444 | 447 | 438 | 444 | 194,500 |
2019/04/10 | 439 | 447 | 438 | 445 | 356,600 |
2019/04/09 | 443 | 446 | 440 | 444 | 314,700 |
2019/04/08 | 446 | 447 | 439 | 445 | 389,900 |
2019/04/05 | 447 | 447 | 438 | 444 | 238,400 |
2019/04/04 | 435 | 445 | 434 | 441 | 360,500 |
2019/04/03 | 428 | 433 | 425 | 433 | 152,200 |
2019/04/02 | 427 | 431 | 424 | 429 | 258,900 |
2019/04/01 | 424 | 431 | 423 | 427 | 267,000 |
2019/03/29 | 419 | 423 | 416 | 417 | 272,700 |
2019/03/28 | 419 | 420 | 411 | 415 | 310,100 |
2019/03/27 | 424 | 424 | 416 | 422 | 620,900 |
2019/03/26 | 430 | 436 | 428 | 433 | 847,900 |
2019/03/25 | 434 | 434 | 425 | 426 | 501,800 |
2019/03/22 | 439 | 440 | 431 | 440 | 365,400 |
2019/03/20 | 434 | 441 | 434 | 438 | 382,600 |
2019/03/19 | 424 | 444 | 421 | 430 | 810,600 |
2019/03/18 | 413 | 419 | 411 | 418 | 290,500 |
2019/03/15 | 411 | 412 | 409 | 409 | 233,700 |
2019/03/14 | 409 | 411 | 404 | 408 | 196,800 |
2019/03/13 | 406 | 409 | 401 | 406 | 188,600 |
2019/03/12 | 403 | 409 | 402 | 408 | 276,800 |
2019/03/11 | 402 | 405 | 399 | 399 | 234,000 |
2019/03/08 | 402 | 404 | 398 | 399 | 313,100 |
2019/03/07 | 411 | 413 | 405 | 406 | 298,900 |
2019/03/06 | 420 | 420 | 414 | 414 | 256,900 |
2019/03/05 | 420 | 423 | 418 | 421 | 227,400 |
2019/03/04 | 424 | 425 | 420 | 424 | 210,600 |
2019/03/01 | 417 | 422 | 414 | 418 | 288,400 |
2019/02/28 | 409 | 419 | 404 | 418 | 420,300 |
2019/02/27 | 406 | 411 | 397 | 409 | 834,200 |
2019/02/26 | 414 | 415 | 405 | 410 | 548,800 |
2019/02/25 | 416 | 417 | 410 | 415 | 255,100 |
2019/02/22 | 411 | 413 | 406 | 412 | 279,200 |
2019/02/21 | 423 | 424 | 416 | 418 | 226,300 |
2019/02/20 | 421 | 424 | 420 | 421 | 236,400 |
2019/02/19 | 422 | 423 | 414 | 421 | 238,700 |
2019/02/18 | 419 | 422 | 417 | 422 | 210,800 |
2019/02/15 | 412 | 416 | 408 | 413 | 201,800 |
2019/02/14 | 423 | 429 | 420 | 420 | 198,500 |
2019/02/13 | 408 | 424 | 404 | 424 | 375,300 |
2019/02/12 | 403 | 411 | 403 | 410 | 251,700 |
2019/02/08 | 404 | 409 | 401 | 403 | 210,500 |
2019/02/07 | 425 | 425 | 412 | 415 | 207,600 |
2019/02/06 | 433 | 434 | 427 | 429 | 191,900 |
2019/02/05 | 432 | 435 | 427 | 434 | 173,300 |
2019/02/04 | 431 | 437 | 429 | 436 | 188,400 |
2019/02/01 | 424 | 429 | 417 | 428 | 244,200 |
2019/01/31 | 421 | 433 | 417 | 428 | 358,800 |
2019/01/30 | 422 | 422 | 413 | 413 | 236,400 |
2019/01/29 | 425 | 428 | 420 | 423 | 302,600 |
2019/01/28 | 430 | 430 | 423 | 425 | 98,000 |
2019/01/25 | 430 | 433 | 428 | 430 | 142,700 |
2019/01/24 | 427 | 431 | 424 | 431 | 110,900 |
2019/01/23 | 424 | 429 | 421 | 426 | 168,400 |
2019/01/22 | 433 | 434 | 426 | 426 | 98,500 |
2019/01/21 | 429 | 431 | 424 | 429 | 150,000 |
2019/01/18 | 421 | 424 | 418 | 422 | 174,800 |
2019/01/17 | 416 | 419 | 414 | 417 | 113,400 |
2019/01/16 | 415 | 420 | 413 | 416 | 132,200 |
2019/01/15 | 404 | 417 | 404 | 415 | 200,300 |
2019/01/11 | 406 | 417 | 406 | 411 | 292,200 |
2019/01/10 | 411 | 415 | 408 | 414 | 137,400 |
2019/01/09 | 418 | 419 | 414 | 415 | 132,300 |
2019/01/08 | 415 | 418 | 412 | 413 | 168,100 |
2019/01/07 | 414 | 419 | 407 | 412 | 339,100 |
2019/01/04 | 405 | 408 | 393 | 406 | 239,100 |