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
2022/12/30 476 478 472 472 187,800
2022/12/29 472 477 470 476 287,400
2022/12/28 475 479 468 474 483,500
2022/12/27 472 482 472 475 812,000
2022/12/26 495 495 491 491 146,100
2022/12/23 494 494 487 487 222,200
2022/12/22 488 495 488 495 158,100
2022/12/21 495 496 487 487 303,100
2022/12/20 506 509 492 496 341,400
2022/12/19 506 507 503 503 104,600
2022/12/16 507 514 505 510 207,200
2022/12/15 512 515 508 513 124,900
2022/12/14 510 512 509 512 116,400
2022/12/13 505 510 505 508 159,600
2022/12/12 502 504 501 503 74,400
2022/12/09 497 503 497 502 78,500
2022/12/08 500 501 494 500 159,800
2022/12/07 495 502 495 498 99,600
2022/12/06 502 502 495 495 173,800
2022/12/05 504 506 499 502 134,400
2022/12/02 514 514 498 503 263,100
2022/12/01 512 518 510 517 382,000
2022/11/30 506 511 505 508 199,500
2022/11/29 504 508 497 508 200,500
2022/11/28 508 511 505 505 292,800
2022/11/25 502 507 502 506 148,400
2022/11/24 505 507 502 505 184,400
2022/11/22 498 505 498 501 259,400
2022/11/21 493 498 493 496 116,100
2022/11/18 491 497 491 492 150,900
2022/11/17 485 490 485 489 101,800
2022/11/16 486 488 486 486 127,000
2022/11/15 494 496 485 486 216,800
2022/11/14 503 503 495 496 214,800
2022/11/11 502 504 499 503 203,400
2022/11/10 500 503 498 499 133,700
2022/11/09 501 506 500 504 188,200
2022/11/08 494 509 493 500 574,100
2022/11/07 484 488 482 486 150,800
2022/11/04 480 485 480 480 150,200
2022/11/02 479 485 479 483 307,000
2022/11/01 481 483 479 479 122,800
2022/10/31 476 482 475 482 158,800
2022/10/28 473 475 470 472 411,400
2022/10/27 476 478 473 474 194,300
2022/10/26 479 482 478 478 138,600
2022/10/25 476 479 475 475 122,600
2022/10/24 478 478 474 475 150,300
2022/10/21 478 479 475 475 169,400
2022/10/20 478 483 478 480 163,700
2022/10/19 480 484 480 481 102,400
2022/10/18 482 484 480 482 128,300
2022/10/17 483 483 478 478 142,800
2022/10/14 486 488 483 485 181,600
2022/10/13 479 484 476 479 176,400
2022/10/12 481 484 479 480 136,800
2022/10/11 487 488 480 481 280,400
2022/10/07 488 495 487 494 128,300
2022/10/06 490 498 490 496 199,200
2022/10/05 494 496 487 487 193,100
2022/10/04 485 493 485 492 274,600
2022/10/03 474 480 470 479 152,300
2022/09/30 483 488 475 476 228,100
2022/09/29 483 492 479 490 378,400
2022/09/28 490 492 482 488 488,100
2022/09/27 497 499 490 490 233,700
2022/09/26 497 499 490 495 390,700
2022/09/22 498 502 494 498 286,400
2022/09/21 497 504 494 501 257,700
2022/09/20 489 510 489 503 770,300
2022/09/16 488 488 481 482 302,000
2022/09/15 488 489 484 487 113,600
2022/09/14 487 490 485 486 172,600
2022/09/13 492 494 490 493 92,800
2022/09/12 495 495 491 494 100,300
2022/09/09 489 494 488 494 429,600
2022/09/08 485 487 482 487 245,400
2022/09/07 481 484 478 480 261,800
2022/09/06 480 481 477 479 125,200
2022/09/05 478 479 475 479 127,200
2022/09/02 481 481 478 478 164,800
2022/09/01 481 484 479 480 238,600
2022/08/31 485 489 482 483 243,900
2022/08/30 483 488 483 488 248,600
2022/08/29 480 483 477 478 248,000
2022/08/26 490 490 482 482 164,000
2022/08/25 485 488 483 487 206,900
2022/08/24 482 487 480 482 448,800
2022/08/23 484 486 480 483 393,300
2022/08/22 487 491 487 490 145,600
2022/08/19 488 491 487 488 104,100
2022/08/18 490 492 488 488 55,800
2022/08/17 495 497 490 492 218,800
2022/08/16 498 498 484 490 407,800
2022/08/15 497 509 493 502 587,000
2022/08/12 494 498 486 491 365,100
2022/08/10 481 487 478 487 124,300
2022/08/09 484 488 479 482 163,500
2022/08/08 481 483 479 480 98,800
2022/08/05 476 483 476 481 104,600
2022/08/04 480 480 473 476 135,200
2022/08/03 483 485 478 478 143,100
2022/08/02 493 493 483 483 153,200
2022/08/01 486 493 484 493 160,800
2022/07/29 489 490 483 484 122,700
2022/07/28 490 490 482 486 290,900
2022/07/27 491 491 484 484 157,800
2022/07/26 492 496 489 491 198,500
2022/07/25 497 498 493 493 154,400
2022/07/22 495 500 492 499 236,000
2022/07/21 490 492 488 491 129,600
2022/07/20 496 497 491 491 189,200
2022/07/19 490 491 487 491 134,200
2022/07/15 494 494 482 486 238,900
2022/07/14 487 495 482 492 200,100
2022/07/13 492 492 485 486 169,400
2022/07/12 491 492 484 487 200,900
2022/07/11 495 498 491 491 229,600
2022/07/08 487 497 486 492 346,100
2022/07/07 483 488 478 484 158,400
2022/07/06 488 490 481 481 178,100
2022/07/05 484 492 479 489 349,200
2022/07/04 484 488 480 484 203,000
2022/07/01 482 488 477 478 410,900
2022/06/30 472 490 470 482 705,600
2022/06/29 465 469 463 468 391,400
2022/06/28 460 469 458 469 304,500
2022/06/27 461 462 455 459 286,200
2022/06/24 464 464 458 462 237,000
2022/06/23 459 463 457 459 131,200
2022/06/22 460 462 456 458 157,700
2022/06/21 455 462 455 459 162,900
2022/06/20 455 458 450 451 152,100
2022/06/17 455 457 451 456 192,200
2022/06/16 463 464 458 460 130,900
2022/06/15 462 469 458 458 209,600
2022/06/14 461 465 457 462 229,300
2022/06/13 465 468 463 467 119,100
2022/06/10 470 474 467 472 269,800
2022/06/09 477 478 473 473 227,500
2022/06/08 474 480 473 479 299,500
2022/06/07 468 473 466 473 361,000
2022/06/06 465 467 463 467 190,700
2022/06/03 466 468 464 466 167,000
2022/06/02 464 465 461 465 154,500
2022/06/01 458 465 458 465 272,000
2022/05/31 463 463 457 458 294,500
2022/05/30 464 466 458 465 431,200
2022/05/27 466 466 455 458 136,900
2022/05/26 462 468 461 462 290,200
2022/05/25 455 460 454 458 195,400
2022/05/24 458 459 453 453 174,300
2022/05/23 459 462 457 458 173,900
2022/05/20 453 454 451 454 217,200
2022/05/19 458 460 453 456 292,300
2022/05/18 453 463 452 463 381,700
2022/05/17 449 459 446 455 422,000
2022/05/16 440 451 438 446 578,100
2022/05/13 443 463 441 443 915,300
2022/05/12 453 457 447 447 321,200
2022/05/11 453 457 452 456 212,300
2022/05/10 460 460 454 457 176,300
2022/05/09 464 466 462 463 176,100
2022/05/06 471 471 466 468 135,500
2022/05/02 463 473 462 473 305,600
2022/04/28 452 462 451 460 181,900
2022/04/27 444 452 444 449 412,400
2022/04/26 454 455 450 450 168,100
2022/04/25 453 455 452 454 197,700
2022/04/22 465 468 458 459 212,500
2022/04/21 470 475 468 471 175,900
2022/04/20 465 475 465 471 287,900
2022/04/19 467 469 460 461 188,700
2022/04/18 474 476 465 465 258,300
2022/04/15 486 488 477 479 301,800
2022/04/14 488 489 484 485 225,800
2022/04/13 474 487 473 487 683,500
2022/04/12 474 476 467 475 517,300
2022/04/11 466 474 461 473 813,500
2022/04/08 471 473 462 467 632,900
2022/04/07 465 467 459 466 603,800
2022/04/06 460 472 456 471 1,286,300
2022/04/05 450 454 449 452 271,500
2022/04/04 447 448 443 446 215,900
2022/04/01 446 448 441 444 402,000
2022/03/31 450 452 446 446 342,000
2022/03/30 453 454 446 449 815,400
2022/03/29 460 463 455 462 1,272,600
2022/03/28 467 467 459 462 837,800
2022/03/25 462 464 459 463 904,500
2022/03/24 464 465 456 459 822,700
2022/03/23 469 469 463 463 752,400
2022/03/22 462 469 461 464 745,300
2022/03/18 457 464 456 461 1,386,200
2022/03/17 458 467 458 465 654,500
2022/03/16 460 461 455 456 541,200
2022/03/15 456 464 456 459 398,800
2022/03/14 452 461 452 458 489,600
2022/03/11 448 454 448 449 740,000
2022/03/10 448 454 447 452 547,400
2022/03/09 444 449 441 442 376,800
2022/03/08 449 456 445 446 544,600
2022/03/07 454 455 446 451 769,100
2022/03/04 471 478 458 460 864,300
2022/03/03 470 471 465 468 361,800
2022/03/02 482 483 465 466 645,300
2022/03/01 492 492 482 487 319,100
2022/02/28 482 492 481 491 528,400
2022/02/25 477 483 474 482 371,500
2022/02/24 481 481 466 477 517,700
2022/02/22 486 487 482 484 312,600
2022/02/21 490 493 486 491 227,900
2022/02/18 488 495 486 493 414,400
2022/02/17 488 490 483 489 369,000
2022/02/16 487 489 479 488 408,500
2022/02/15 472 485 472 479 622,800
2022/02/14 470 473 466 469 348,000
2022/02/10 469 473 464 470 382,000
2022/02/09 464 468 462 464 169,000
2022/02/08 459 463 458 461 138,700
2022/02/07 462 462 456 456 201,800
2022/02/04 460 464 458 464 183,600
2022/02/03 459 460 457 460 128,400
2022/02/02 450 458 449 458 233,500
2022/02/01 447 452 445 445 229,000
2022/01/31 438 444 437 443 360,000
2022/01/28 439 441 436 438 400,800
2022/01/27 446 449 435 440 613,200
2022/01/26 447 452 447 447 264,700
2022/01/25 450 454 444 449 476,800
2022/01/24 441 458 441 458 357,200
2022/01/21 442 449 439 449 515,800
2022/01/20 450 457 446 450 404,000
2022/01/19 460 460 451 451 523,100
2022/01/18 470 471 463 463 381,600
2022/01/17 463 469 463 468 242,300
2022/01/14 464 465 459 465 347,200
2022/01/13 470 471 466 466 218,200
2022/01/12 467 473 467 469 342,300
2022/01/11 465 469 462 469 269,100
2022/01/07 464 470 459 464 327,600
2022/01/06 464 466 458 459 310,500
2022/01/05 467 469 464 466 256,900
2022/01/04 469 471 464 467 320,000

このページの先頭へ