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
2021/12/30 470 470 462 467 200,000
2021/12/29 456 465 456 465 195,400
2021/12/28 449 455 447 454 215,900
2021/12/27 445 448 443 444 284,900
2021/12/24 439 445 437 443 350,000
2021/12/23 445 447 439 439 296,600
2021/12/22 449 449 442 443 289,100
2021/12/21 446 452 445 450 359,600
2021/12/20 455 455 441 446 380,200
2021/12/17 462 463 453 458 346,600
2021/12/16 468 470 464 467 299,400
2021/12/15 457 465 457 463 208,400
2021/12/14 457 461 454 461 232,600
2021/12/13 460 460 452 456 493,400
2021/12/10 460 461 451 456 751,500
2021/12/09 463 463 456 459 446,400
2021/12/08 460 467 452 463 451,700
2021/12/07 452 459 451 459 214,600
2021/12/06 451 453 443 445 286,000
2021/12/03 436 445 434 445 304,600
2021/12/02 425 434 424 428 309,400
2021/12/01 421 429 416 427 540,400
2021/11/30 427 432 412 421 2,303,500
2021/11/29 420 434 416 420 876,500
2021/11/26 441 442 430 437 504,400
2021/11/25 450 455 440 440 427,000
2021/11/24 456 460 449 451 297,300
2021/11/22 458 461 448 456 513,700
2021/11/19 465 470 458 461 528,800
2021/11/18 480 483 467 467 440,700
2021/11/17 486 487 471 480 754,800
2021/11/16 505 507 482 486 1,062,400
2021/11/15 513 518 510 514 234,600
2021/11/12 507 513 507 509 141,000
2021/11/11 509 511 507 507 74,400
2021/11/10 510 512 506 510 154,600
2021/11/09 512 515 506 506 106,200
2021/11/08 513 514 509 513 86,300
2021/11/05 510 512 506 511 166,000
2021/11/04 516 516 506 506 310,300
2021/11/02 513 516 512 514 97,200
2021/11/01 516 516 507 513 143,000
2021/10/29 508 512 506 508 149,400
2021/10/28 512 514 507 510 147,600
2021/10/27 515 517 506 509 111,200
2021/10/26 508 514 508 514 139,900
2021/10/25 507 512 506 506 127,800
2021/10/22 508 512 505 508 195,100
2021/10/21 518 518 508 508 197,200
2021/10/20 525 525 515 518 173,300
2021/10/19 523 524 518 522 123,200
2021/10/18 523 524 517 519 132,400
2021/10/15 515 520 512 517 130,800
2021/10/14 507 513 504 513 215,500
2021/10/13 518 519 512 512 181,500
2021/10/12 517 522 517 518 141,300
2021/10/11 518 527 516 524 173,300
2021/10/08 518 525 515 518 207,800
2021/10/07 515 517 510 512 218,100
2021/10/06 516 525 510 516 408,500
2021/10/05 520 521 511 512 355,300
2021/10/04 540 543 523 527 370,100
2021/10/01 545 545 529 530 330,300
2021/09/30 560 563 550 552 240,100
2021/09/29 553 562 550 562 472,600
2021/09/28 576 576 563 572 303,300
2021/09/27 585 585 576 577 268,600
2021/09/24 581 584 573 581 439,600
2021/09/22 572 574 561 561 340,000
2021/09/21 562 576 556 571 480,000
2021/09/17 583 587 578 582 297,400
2021/09/16 587 589 576 581 270,400
2021/09/15 591 591 581 586 263,900
2021/09/14 586 595 584 595 417,000
2021/09/13 576 590 574 590 377,400
2021/09/10 573 580 572 580 383,700
2021/09/09 575 578 572 576 294,500
2021/09/08 579 588 576 582 395,500
2021/09/07 580 585 578 585 459,700
2021/09/06 584 584 571 572 385,900
2021/09/03 578 581 572 580 482,100
2021/09/02 588 590 576 576 872,600
2021/09/01 552 587 551 586 1,532,100
2021/08/31 540 545 531 539 481,500
2021/08/30 525 538 525 536 289,700
2021/08/27 531 534 525 527 199,600
2021/08/26 532 536 522 532 436,300
2021/08/25 540 545 530 530 468,100
2021/08/24 526 540 523 536 512,900
2021/08/23 530 532 516 525 535,200
2021/08/20 531 542 529 529 520,400
2021/08/19 537 544 530 530 481,600
2021/08/18 522 539 509 539 726,100
2021/08/17 512 524 510 521 572,300
2021/08/16 517 520 498 506 720,700
2021/08/13 500 512 500 507 480,900
2021/08/12 499 500 492 497 283,900
2021/08/11 490 493 487 491 239,500
2021/08/10 482 490 480 482 200,400
2021/08/06 480 481 476 480 89,000
2021/08/05 485 485 475 475 179,300
2021/08/04 491 491 481 481 194,900
2021/08/03 494 496 491 492 104,500
2021/08/02 496 502 495 499 250,600
2021/07/30 495 497 487 488 369,500
2021/07/29 499 502 494 496 202,500
2021/07/28 500 503 493 495 372,300
2021/07/27 495 507 489 504 517,700
2021/07/26 490 496 489 492 322,800
2021/07/21 484 491 479 484 482,400
2021/07/20 477 478 468 468 265,600
2021/07/19 486 487 473 480 343,400
2021/07/16 475 490 475 486 593,000
2021/07/15 476 479 470 472 357,600
2021/07/14 469 476 466 470 224,400
2021/07/13 464 470 463 470 248,600
2021/07/12 466 467 459 459 229,200
2021/07/09 453 460 447 458 392,300
2021/07/08 460 460 457 458 259,000
2021/07/07 465 465 458 461 293,300
2021/07/06 465 469 463 465 208,100
2021/07/05 471 471 464 469 340,600
2021/07/02 471 475 469 472 247,700
2021/07/01 465 472 461 471 315,400
2021/06/30 465 467 461 461 247,600
2021/06/29 467 467 460 465 296,400
2021/06/28 466 474 465 469 558,900
2021/06/25 468 470 461 465 253,400
2021/06/24 463 468 463 466 196,200
2021/06/23 470 470 464 467 363,100
2021/06/22 470 477 468 470 255,200
2021/06/21 461 468 457 467 332,500
2021/06/18 478 478 470 471 372,500
2021/06/17 480 486 479 484 262,300
2021/06/16 474 482 473 482 226,500
2021/06/15 478 479 472 477 332,100
2021/06/14 480 483 477 478 213,600
2021/06/11 477 482 472 479 254,000
2021/06/10 477 481 473 479 194,700
2021/06/09 481 485 479 481 197,700
2021/06/08 481 485 476 485 328,300
2021/06/07 495 495 483 486 289,400
2021/06/04 484 494 479 490 577,100
2021/06/03 479 483 473 479 270,600
2021/06/02 478 486 477 480 502,900
2021/06/01 468 477 468 475 649,400
2021/05/31 470 470 456 463 529,000
2021/05/28 458 473 454 472 1,212,200
2021/05/27 465 471 452 454 1,305,000
2021/05/26 449 462 447 457 1,239,000
2021/05/25 443 444 434 439 449,500
2021/05/24 440 445 436 444 312,900
2021/05/21 439 445 432 443 518,700
2021/05/20 436 440 431 436 490,800
2021/05/19 435 440 429 431 580,200
2021/05/18 425 437 420 436 658,900
2021/05/17 419 433 418 421 665,400
2021/05/14 416 419 414 415 193,500
2021/05/13 412 418 410 413 249,700
2021/05/12 421 422 410 415 524,800
2021/05/11 425 429 418 418 448,100
2021/05/10 425 432 425 429 175,200
2021/05/07 423 427 423 423 258,600
2021/05/06 419 426 419 424 285,700
2021/04/30 425 427 421 421 201,200
2021/04/28 423 427 422 426 268,200
2021/04/27 419 427 415 423 315,900
2021/04/26 424 424 415 415 324,000
2021/04/23 425 429 422 422 208,300
2021/04/22 433 439 424 429 428,400
2021/04/21 437 439 428 430 509,600
2021/04/20 440 443 437 441 315,500
2021/04/19 439 443 437 442 312,300
2021/04/16 443 444 439 439 223,900
2021/04/15 440 446 439 445 166,700
2021/04/14 444 446 437 441 266,300
2021/04/13 443 451 443 445 253,500
2021/04/12 440 447 438 443 287,200
2021/04/09 443 445 439 439 289,400
2021/04/08 443 445 438 443 351,700
2021/04/07 441 448 439 446 460,200
2021/04/06 446 446 435 440 430,700
2021/04/05 445 449 441 446 361,600
2021/04/02 450 453 436 441 593,700
2021/04/01 447 450 441 448 489,000
2021/03/31 451 454 446 446 425,200
2021/03/30 445 452 434 451 1,217,100
2021/03/29 464 466 454 461 2,028,600
2021/03/26 468 468 462 465 1,065,800
2021/03/25 460 466 458 462 836,000
2021/03/24 465 479 455 455 928,900
2021/03/23 479 483 467 469 1,281,700
2021/03/22 464 483 462 476 2,252,300
2021/03/19 430 438 429 437 1,258,100
2021/03/18 428 433 425 431 994,400
2021/03/17 430 430 425 429 769,200
2021/03/16 428 429 424 429 496,300
2021/03/15 429 430 425 427 552,000
2021/03/12 423 427 422 425 619,000
2021/03/11 424 428 422 424 479,300
2021/03/10 422 427 419 423 430,500
2021/03/09 421 425 419 423 432,500
2021/03/08 421 424 415 416 542,800
2021/03/05 420 421 411 421 656,600
2021/03/04 420 421 413 419 402,900
2021/03/03 422 424 421 424 245,900
2021/03/02 422 424 416 421 432,400
2021/03/01 422 426 419 422 358,600
2021/02/26 421 424 419 419 483,800
2021/02/25 425 429 424 425 230,400
2021/02/24 424 429 421 423 386,600
2021/02/22 424 430 422 424 478,100
2021/02/19 415 419 413 416 266,100
2021/02/18 424 424 412 413 391,600
2021/02/17 426 429 423 423 181,900
2021/02/16 428 430 425 426 207,200
2021/02/15 435 435 422 422 443,800
2021/02/12 437 438 431 433 333,900
2021/02/10 433 438 430 433 195,500
2021/02/09 438 438 431 434 262,800
2021/02/08 434 438 434 436 263,100
2021/02/05 432 435 431 433 193,900
2021/02/04 429 435 427 431 138,600
2021/02/03 432 434 428 430 171,200
2021/02/02 422 431 421 430 219,700
2021/02/01 420 426 417 420 277,100
2021/01/29 427 428 421 423 277,600
2021/01/28 424 432 420 424 732,800
2021/01/27 430 432 427 429 244,600
2021/01/26 439 439 427 431 354,000
2021/01/25 434 437 431 431 196,500
2021/01/22 435 438 433 433 190,800
2021/01/21 434 440 433 438 194,100
2021/01/20 430 434 428 432 227,700
2021/01/19 433 434 426 432 212,800
2021/01/18 433 435 428 430 152,700
2021/01/15 439 442 432 433 303,500
2021/01/14 442 444 435 436 330,800
2021/01/13 441 446 437 443 273,500
2021/01/12 440 442 429 442 322,600
2021/01/08 431 443 428 438 364,800
2021/01/07 424 435 424 427 373,100
2021/01/06 420 424 417 420 147,000
2021/01/05 420 425 417 420 241,500
2021/01/04 428 431 417 423 308,100

このページの先頭へ