日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 425 431 417 426 264,700
2020/12/29 425 432 422 426 445,000
2020/12/28 421 427 414 423 490,800
2020/12/25 405 426 405 418 589,900
2020/12/24 400 405 398 399 238,200
2020/12/23 393 399 391 395 222,500
2020/12/22 405 405 390 391 357,800
2020/12/21 399 408 396 407 351,500
2020/12/18 392 400 391 392 273,200
2020/12/17 391 391 384 389 220,700
2020/12/16 390 392 386 391 154,100
2020/12/15 388 393 385 389 162,200
2020/12/14 385 393 385 387 158,500
2020/12/11 386 389 381 388 180,100
2020/12/10 396 403 387 388 315,800
2020/12/09 386 396 385 396 261,500
2020/12/08 386 390 384 386 325,000
2020/12/07 389 392 379 382 348,900
2020/12/04 387 390 385 387 184,100
2020/12/03 382 386 381 385 333,700
2020/12/02 386 390 383 386 267,500
2020/12/01 379 388 379 381 388,500
2020/11/30 384 386 373 375 617,200
2020/11/27 391 401 384 384 671,300
2020/11/26 383 392 379 386 320,000
2020/11/25 393 400 382 384 362,700
2020/11/24 385 392 383 385 295,000
2020/11/20 368 373 366 372 238,000
2020/11/19 366 369 364 368 306,000
2020/11/18 374 376 368 369 304,100
2020/11/17 376 378 371 373 292,500
2020/11/16 380 382 367 381 400,300
2020/11/13 371 372 364 366 245,800
2020/11/12 385 385 370 374 185,500
2020/11/11 387 389 383 384 177,000
2020/11/10 382 389 376 379 209,100
2020/11/09 379 379 370 376 262,200
2020/11/06 375 381 372 374 192,300
2020/11/05 374 381 367 376 518,900
2020/11/04 379 380 371 372 193,600
2020/11/02 365 379 365 373 275,700
2020/10/30 375 377 360 365 275,500
2020/10/29 376 379 373 378 119,200
2020/10/28 381 384 376 381 157,800
2020/10/27 391 391 381 386 108,800
2020/10/26 390 392 386 388 105,700
2020/10/23 387 393 385 391 115,300
2020/10/22 397 399 387 391 220,400
2020/10/21 397 403 396 401 145,600
2020/10/20 393 407 392 394 189,100
2020/10/19 393 401 393 397 146,400
2020/10/16 395 400 389 394 102,800
2020/10/15 401 401 393 394 174,300
2020/10/14 402 408 396 404 220,200
2020/10/13 408 409 402 407 182,900
2020/10/12 417 417 406 411 190,600
2020/10/09 411 417 405 411 184,500
2020/10/08 415 417 410 414 209,800
2020/10/07 409 414 405 410 97,400
2020/10/06 423 423 412 415 184,200
2020/10/05 412 424 411 416 211,400
2020/10/02 411 414 398 398 163,700
2020/09/30 414 414 402 406 271,100
2020/09/29 414 420 407 417 325,900
2020/09/28 430 431 415 423 322,600
2020/09/25 416 428 413 427 494,300
2020/09/24 422 424 411 412 295,900
2020/09/23 428 430 419 427 358,200
2020/09/18 419 437 417 430 636,600
2020/09/17 418 424 410 419 406,900
2020/09/16 415 423 409 420 397,300
2020/09/15 414 419 406 415 529,200
2020/09/14 423 425 408 420 1,062,600
2020/09/11 372 383 370 383 223,100
2020/09/10 376 377 370 375 163,700
2020/09/09 378 381 372 376 341,500
2020/09/08 386 388 378 388 246,300
2020/09/07 393 396 383 385 214,600
2020/09/04 381 394 379 390 300,600
2020/09/03 401 403 396 397 174,200
2020/09/02 390 400 386 395 280,500
2020/09/01 388 389 377 385 283,100
2020/08/31 393 397 386 390 414,900
2020/08/28 392 411 388 392 681,200
2020/08/27 386 393 380 386 389,300
2020/08/26 377 391 369 388 513,500
2020/08/25 380 381 369 375 717,200
2020/08/24 386 394 360 371 2,226,600
2020/08/21 332 335 329 335 304,300
2020/08/20 333 336 328 333 202,500
2020/08/19 333 337 329 333 201,700
2020/08/18 336 341 333 333 176,000
2020/08/17 344 344 338 339 92,700
2020/08/14 347 347 344 346 97,400
2020/08/13 349 350 343 346 181,400
2020/08/12 341 347 340 346 174,900
2020/08/11 332 341 332 341 198,900
2020/08/07 326 332 326 330 114,900
2020/08/06 326 335 323 328 206,100
2020/08/05 330 334 327 328 160,600
2020/08/04 322 330 322 330 139,100
2020/08/03 312 319 312 318 130,300
2020/07/31 320 320 311 312 176,500
2020/07/30 334 334 318 320 208,400
2020/07/29 334 337 333 334 167,200
2020/07/28 339 339 330 334 215,100
2020/07/27 341 341 333 339 199,400
2020/07/22 346 346 340 343 287,400
2020/07/21 350 352 342 348 213,300
2020/07/20 347 351 343 347 166,000
2020/07/17 353 356 344 350 178,700
2020/07/16 348 353 344 350 231,700
2020/07/15 348 353 342 348 173,800
2020/07/14 354 354 346 348 131,400
2020/07/13 349 355 346 355 248,700
2020/07/10 350 350 341 341 218,300
2020/07/09 357 357 347 351 263,700
2020/07/08 356 362 354 357 327,000
2020/07/07 355 357 350 355 258,700
2020/07/06 350 355 350 355 192,800
2020/07/03 345 351 345 349 221,200
2020/07/02 344 351 343 344 238,100
2020/07/01 352 354 341 341 251,200
2020/06/30 355 359 351 352 206,600
2020/06/29 355 358 345 347 234,800
2020/06/26 350 358 344 356 329,800
2020/06/25 347 348 343 347 196,100
2020/06/24 350 355 348 350 107,500
2020/06/23 351 358 349 350 234,700
2020/06/22 352 353 347 349 192,000
2020/06/19 352 359 348 352 374,000
2020/06/18 353 354 346 352 190,300
2020/06/17 355 355 345 353 275,200
2020/06/16 335 356 335 355 309,700
2020/06/15 339 342 332 332 250,600
2020/06/12 334 340 328 335 368,700
2020/06/11 348 349 340 344 388,000
2020/06/10 346 354 346 348 340,400
2020/06/09 353 354 345 346 420,400
2020/06/08 346 357 344 352 450,800
2020/06/05 344 347 342 343 184,600
2020/06/04 347 349 338 347 368,800
2020/06/03 356 361 345 346 391,700
2020/06/02 355 355 345 351 428,900
2020/06/01 372 372 349 352 549,000
2020/05/29 350 389 350 382 1,196,200
2020/05/28 345 357 338 349 983,000
2020/05/27 318 318 308 313 315,000
2020/05/26 318 319 311 314 268,400
2020/05/25 299 315 299 314 213,500
2020/05/22 298 299 292 294 137,200
2020/05/21 293 301 293 298 134,500
2020/05/20 288 297 286 293 199,700
2020/05/19 293 294 286 289 140,000
2020/05/18 292 292 285 287 143,700
2020/05/15 292 296 288 292 145,400
2020/05/14 302 302 291 291 134,800
2020/05/13 302 307 301 304 171,300
2020/05/12 310 310 302 306 125,700
2020/05/11 294 306 293 306 157,400
2020/05/08 285 293 282 291 275,200
2020/05/07 290 293 286 290 156,000
2020/05/01 300 300 291 294 153,900
2020/04/30 302 303 295 299 232,000
2020/04/28 298 298 287 292 273,100
2020/04/27 306 306 292 299 205,600
2020/04/24 299 299 290 295 137,300
2020/04/23 294 300 292 300 200,100
2020/04/22 294 294 282 288 282,000
2020/04/21 292 292 281 286 197,500
2020/04/20 295 295 286 291 153,400
2020/04/17 300 300 287 287 237,900
2020/04/16 281 295 281 294 174,100
2020/04/15 291 292 279 281 255,800
2020/04/14 282 290 280 289 215,900
2020/04/13 280 289 280 280 141,100
2020/04/10 285 285 275 284 179,200
2020/04/09 275 281 272 281 237,500
2020/04/08 275 276 264 274 312,600
2020/04/07 270 276 265 274 282,500
2020/04/06 244 262 243 262 463,300
2020/04/03 260 265 246 249 403,500
2020/04/02 271 273 257 257 381,000
2020/04/01 285 289 275 279 441,200
2020/03/31 310 310 289 293 658,000
2020/03/30 306 311 295 309 796,700
2020/03/27 323 332 319 331 1,078,700
2020/03/26 320 324 312 316 697,800
2020/03/25 315 320 304 319 609,100
2020/03/24 294 300 289 299 733,300
2020/03/23 252 284 251 280 885,300
2020/03/19 269 273 250 252 660,000
2020/03/18 286 293 266 267 827,900
2020/03/17 265 294 263 289 539,600
2020/03/16 280 290 275 275 563,900
2020/03/13 289 291 272 276 623,000
2020/03/12 310 314 300 305 407,100
2020/03/11 325 333 317 318 358,100
2020/03/10 309 326 303 324 418,900
2020/03/09 336 339 319 321 542,100
2020/03/06 356 359 340 353 748,300
2020/03/05 365 370 362 366 387,800
2020/03/04 360 369 358 363 270,300
2020/03/03 376 379 364 365 307,500
2020/03/02 361 380 361 369 410,200
2020/02/28 370 374 361 362 479,100
2020/02/27 398 399 383 384 356,300
2020/02/26 399 401 395 398 204,100
2020/02/25 404 408 400 400 220,700
2020/02/21 412 416 411 412 98,100
2020/02/20 418 421 412 414 135,200
2020/02/19 416 420 415 419 116,600
2020/02/18 420 423 417 418 97,700
2020/02/17 430 431 420 420 146,400
2020/02/14 440 440 430 433 111,400
2020/02/13 444 445 435 439 190,400
2020/02/12 449 449 444 444 124,500
2020/02/10 450 450 444 448 245,000
2020/02/07 461 462 451 453 147,300
2020/02/06 454 469 454 464 319,000
2020/02/05 451 451 447 448 136,800
2020/02/04 443 449 441 449 74,100
2020/02/03 444 449 443 446 66,000
2020/01/31 450 453 448 451 88,100
2020/01/30 448 450 444 449 133,100
2020/01/29 449 452 447 450 96,300
2020/01/28 445 450 443 449 151,100
2020/01/27 446 453 444 450 152,800
2020/01/24 455 456 450 451 91,700
2020/01/23 459 460 454 454 111,000
2020/01/22 462 463 458 461 78,500
2020/01/21 461 464 459 462 92,500
2020/01/20 464 470 464 464 81,700
2020/01/17 470 471 467 468 71,300
2020/01/16 469 473 468 470 64,800
2020/01/15 471 473 467 471 101,600
2020/01/14 480 481 467 471 104,500
2020/01/10 480 480 474 477 70,200
2020/01/09 482 485 475 480 72,500
2020/01/08 478 483 469 475 164,100
2020/01/07 481 488 474 485 211,700
2020/01/06 478 482 471 475 162,000

このページの先頭へ