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 |
---|---|---|---|---|---|
2023/12/29 | 518 | 519 | 514 | 517 | 146,900 |
2023/12/28 | 508 | 515 | 508 | 515 | 124,500 |
2023/12/27 | 506 | 509 | 506 | 507 | 532,000 |
2023/12/26 | 508 | 508 | 502 | 504 | 252,000 |
2023/12/25 | 511 | 512 | 506 | 506 | 155,100 |
2023/12/22 | 507 | 511 | 506 | 508 | 171,000 |
2023/12/21 | 510 | 511 | 506 | 507 | 248,600 |
2023/12/20 | 507 | 511 | 507 | 507 | 186,900 |
2023/12/19 | 506 | 509 | 504 | 507 | 233,800 |
2023/12/18 | 507 | 508 | 503 | 507 | 154,500 |
2023/12/15 | 501 | 510 | 501 | 510 | 184,500 |
2023/12/14 | 510 | 511 | 504 | 504 | 153,800 |
2023/12/13 | 512 | 513 | 508 | 510 | 100,300 |
2023/12/12 | 516 | 517 | 510 | 512 | 202,700 |
2023/12/11 | 519 | 519 | 509 | 515 | 204,300 |
2023/12/08 | 522 | 522 | 512 | 514 | 310,900 |
2023/12/07 | 528 | 528 | 523 | 523 | 167,600 |
2023/12/06 | 526 | 531 | 526 | 530 | 165,100 |
2023/12/05 | 527 | 531 | 525 | 526 | 184,900 |
2023/12/04 | 525 | 531 | 524 | 530 | 189,400 |
2023/12/01 | 526 | 530 | 525 | 527 | 253,300 |
2023/11/30 | 525 | 525 | 519 | 524 | 221,000 |
2023/11/29 | 527 | 528 | 525 | 525 | 122,400 |
2023/11/28 | 525 | 528 | 525 | 527 | 107,100 |
2023/11/27 | 527 | 529 | 524 | 524 | 133,700 |
2023/11/24 | 523 | 526 | 522 | 525 | 240,300 |
2023/11/22 | 518 | 522 | 515 | 522 | 164,900 |
2023/11/21 | 515 | 519 | 513 | 518 | 153,500 |
2023/11/20 | 513 | 520 | 513 | 516 | 384,800 |
2023/11/17 | 507 | 514 | 507 | 513 | 172,900 |
2023/11/16 | 508 | 512 | 507 | 510 | 198,000 |
2023/11/15 | 511 | 515 | 508 | 510 | 307,700 |
2023/11/14 | 512 | 514 | 510 | 510 | 159,000 |
2023/11/13 | 514 | 516 | 511 | 511 | 128,000 |
2023/11/10 | 507 | 515 | 507 | 515 | 173,000 |
2023/11/09 | 508 | 514 | 506 | 511 | 202,400 |
2023/11/08 | 510 | 513 | 504 | 508 | 418,400 |
2023/11/07 | 509 | 511 | 507 | 508 | 136,400 |
2023/11/06 | 512 | 513 | 509 | 510 | 199,600 |
2023/11/02 | 512 | 515 | 508 | 509 | 193,400 |
2023/11/01 | 510 | 514 | 508 | 510 | 335,200 |
2023/10/31 | 502 | 507 | 500 | 507 | 255,200 |
2023/10/30 | 504 | 506 | 500 | 503 | 210,000 |
2023/10/27 | 504 | 512 | 500 | 512 | 221,400 |
2023/10/26 | 501 | 503 | 501 | 501 | 212,400 |
2023/10/25 | 503 | 503 | 499 | 501 | 186,100 |
2023/10/24 | 496 | 503 | 490 | 501 | 335,700 |
2023/10/23 | 502 | 503 | 496 | 496 | 306,900 |
2023/10/20 | 504 | 506 | 502 | 503 | 124,500 |
2023/10/19 | 501 | 506 | 500 | 504 | 122,200 |
2023/10/18 | 502 | 506 | 501 | 504 | 184,000 |
2023/10/17 | 500 | 502 | 498 | 501 | 214,300 |
2023/10/16 | 500 | 503 | 495 | 497 | 252,000 |
2023/10/13 | 504 | 504 | 499 | 501 | 291,500 |
2023/10/12 | 501 | 505 | 501 | 505 | 187,600 |
2023/10/11 | 507 | 507 | 501 | 501 | 206,800 |
2023/10/10 | 500 | 504 | 499 | 504 | 221,500 |
2023/10/06 | 494 | 497 | 491 | 493 | 228,600 |
2023/10/05 | 489 | 494 | 487 | 492 | 428,900 |
2023/10/04 | 488 | 489 | 481 | 483 | 783,400 |
2023/10/03 | 507 | 508 | 495 | 495 | 603,400 |
2023/10/02 | 513 | 518 | 510 | 510 | 444,400 |
2023/09/29 | 522 | 522 | 508 | 511 | 821,800 |
2023/09/28 | 520 | 525 | 517 | 519 | 531,900 |
2023/09/27 | 527 | 535 | 526 | 535 | 719,000 |
2023/09/26 | 534 | 534 | 526 | 526 | 430,000 |
2023/09/25 | 529 | 533 | 525 | 533 | 429,900 |
2023/09/22 | 524 | 528 | 523 | 526 | 364,600 |
2023/09/21 | 525 | 528 | 525 | 526 | 267,000 |
2023/09/20 | 530 | 531 | 523 | 525 | 418,000 |
2023/09/19 | 528 | 529 | 523 | 529 | 401,900 |
2023/09/15 | 525 | 526 | 521 | 525 | 331,400 |
2023/09/14 | 524 | 525 | 519 | 524 | 417,400 |
2023/09/13 | 524 | 525 | 520 | 524 | 349,000 |
2023/09/12 | 522 | 525 | 519 | 522 | 310,700 |
2023/09/11 | 530 | 530 | 522 | 522 | 276,200 |
2023/09/08 | 527 | 528 | 522 | 525 | 444,400 |
2023/09/07 | 530 | 530 | 526 | 527 | 314,500 |
2023/09/06 | 525 | 528 | 525 | 527 | 370,000 |
2023/09/05 | 525 | 526 | 524 | 526 | 322,100 |
2023/09/04 | 521 | 524 | 520 | 523 | 404,900 |
2023/09/01 | 517 | 519 | 514 | 519 | 438,900 |
2023/08/31 | 515 | 516 | 512 | 512 | 302,700 |
2023/08/30 | 513 | 515 | 507 | 510 | 843,200 |
2023/08/29 | 507 | 512 | 506 | 512 | 1,079,600 |
2023/08/28 | 505 | 509 | 501 | 502 | 762,400 |
2023/08/25 | 505 | 506 | 502 | 503 | 297,800 |
2023/08/24 | 507 | 512 | 505 | 507 | 259,200 |
2023/08/23 | 503 | 507 | 502 | 507 | 219,600 |
2023/08/22 | 501 | 503 | 499 | 503 | 291,000 |
2023/08/21 | 504 | 505 | 499 | 502 | 337,600 |
2023/08/18 | 507 | 508 | 499 | 503 | 425,500 |
2023/08/17 | 505 | 512 | 505 | 509 | 336,500 |
2023/08/16 | 515 | 516 | 506 | 507 | 509,900 |
2023/08/15 | 513 | 519 | 510 | 515 | 293,000 |
2023/08/14 | 533 | 534 | 512 | 512 | 691,200 |
2023/08/10 | 543 | 544 | 537 | 543 | 291,900 |
2023/08/09 | 545 | 545 | 542 | 545 | 204,500 |
2023/08/08 | 542 | 546 | 542 | 544 | 338,400 |
2023/08/07 | 536 | 540 | 535 | 539 | 140,700 |
2023/08/04 | 536 | 541 | 534 | 538 | 211,700 |
2023/08/03 | 538 | 541 | 535 | 538 | 308,000 |
2023/08/02 | 539 | 546 | 538 | 542 | 264,100 |
2023/08/01 | 534 | 544 | 533 | 543 | 306,600 |
2023/07/31 | 539 | 540 | 532 | 533 | 157,800 |
2023/07/28 | 530 | 534 | 526 | 533 | 319,000 |
2023/07/27 | 530 | 531 | 528 | 531 | 132,800 |
2023/07/26 | 532 | 532 | 529 | 530 | 109,800 |
2023/07/25 | 528 | 532 | 525 | 530 | 140,000 |
2023/07/24 | 527 | 529 | 524 | 526 | 113,000 |
2023/07/21 | 525 | 526 | 522 | 523 | 192,500 |
2023/07/20 | 531 | 534 | 523 | 524 | 165,600 |
2023/07/19 | 526 | 532 | 523 | 528 | 352,300 |
2023/07/18 | 523 | 526 | 521 | 524 | 185,800 |
2023/07/14 | 532 | 532 | 523 | 523 | 216,900 |
2023/07/13 | 531 | 534 | 531 | 531 | 133,700 |
2023/07/12 | 533 | 534 | 527 | 531 | 291,100 |
2023/07/11 | 533 | 536 | 531 | 532 | 208,400 |
2023/07/10 | 535 | 536 | 532 | 532 | 225,400 |
2023/07/07 | 542 | 542 | 532 | 532 | 304,800 |
2023/07/06 | 548 | 553 | 545 | 545 | 748,000 |
2023/07/05 | 543 | 549 | 543 | 548 | 427,600 |
2023/07/04 | 548 | 548 | 546 | 546 | 156,000 |
2023/07/03 | 548 | 551 | 546 | 548 | 470,000 |
2023/06/30 | 549 | 549 | 543 | 547 | 363,700 |
2023/06/29 | 546 | 553 | 545 | 548 | 341,600 |
2023/06/28 | 545 | 548 | 542 | 547 | 389,000 |
2023/06/27 | 539 | 545 | 535 | 545 | 195,600 |
2023/06/26 | 538 | 542 | 531 | 540 | 221,700 |
2023/06/23 | 537 | 545 | 534 | 536 | 386,700 |
2023/06/22 | 533 | 539 | 531 | 537 | 261,700 |
2023/06/21 | 525 | 528 | 522 | 525 | 161,200 |
2023/06/20 | 524 | 526 | 520 | 526 | 133,300 |
2023/06/19 | 524 | 529 | 521 | 524 | 191,100 |
2023/06/16 | 521 | 525 | 521 | 525 | 336,300 |
2023/06/15 | 521 | 524 | 521 | 521 | 184,500 |
2023/06/14 | 523 | 525 | 522 | 522 | 146,400 |
2023/06/13 | 524 | 525 | 519 | 520 | 170,800 |
2023/06/12 | 517 | 524 | 517 | 524 | 270,400 |
2023/06/09 | 517 | 522 | 515 | 515 | 233,100 |
2023/06/08 | 517 | 521 | 515 | 519 | 282,200 |
2023/06/07 | 515 | 516 | 510 | 513 | 412,500 |
2023/06/06 | 505 | 513 | 505 | 513 | 171,000 |
2023/06/05 | 510 | 512 | 508 | 508 | 244,100 |
2023/06/02 | 492 | 506 | 490 | 504 | 320,100 |
2023/06/01 | 502 | 503 | 495 | 495 | 493,400 |
2023/05/31 | 507 | 512 | 503 | 503 | 512,100 |
2023/05/30 | 515 | 518 | 510 | 516 | 272,700 |
2023/05/29 | 514 | 516 | 508 | 515 | 248,100 |
2023/05/26 | 518 | 518 | 512 | 512 | 267,400 |
2023/05/25 | 507 | 516 | 507 | 515 | 313,000 |
2023/05/24 | 511 | 514 | 510 | 512 | 172,800 |
2023/05/23 | 510 | 517 | 508 | 508 | 249,800 |
2023/05/22 | 508 | 510 | 505 | 507 | 255,500 |
2023/05/19 | 508 | 510 | 503 | 506 | 431,400 |
2023/05/18 | 507 | 510 | 501 | 507 | 344,100 |
2023/05/17 | 513 | 517 | 505 | 506 | 422,200 |
2023/05/16 | 537 | 538 | 506 | 512 | 598,300 |
2023/05/15 | 545 | 546 | 540 | 544 | 347,100 |
2023/05/12 | 541 | 546 | 540 | 545 | 371,200 |
2023/05/11 | 545 | 546 | 542 | 542 | 288,000 |
2023/05/10 | 544 | 547 | 541 | 545 | 385,400 |
2023/05/09 | 543 | 545 | 541 | 545 | 267,300 |
2023/05/08 | 536 | 544 | 536 | 541 | 278,400 |
2023/05/02 | 540 | 542 | 534 | 540 | 251,500 |
2023/05/01 | 536 | 541 | 533 | 540 | 373,600 |
2023/04/28 | 533 | 536 | 531 | 533 | 225,100 |
2023/04/27 | 526 | 531 | 525 | 530 | 128,700 |
2023/04/26 | 525 | 531 | 524 | 529 | 186,000 |
2023/04/25 | 526 | 531 | 526 | 529 | 215,300 |
2023/04/24 | 524 | 526 | 523 | 525 | 97,000 |
2023/04/21 | 524 | 526 | 522 | 524 | 121,000 |
2023/04/20 | 520 | 526 | 520 | 524 | 111,900 |
2023/04/19 | 525 | 525 | 521 | 524 | 164,400 |
2023/04/18 | 522 | 526 | 521 | 524 | 136,600 |
2023/04/17 | 524 | 526 | 520 | 524 | 238,000 |
2023/04/14 | 524 | 527 | 523 | 524 | 192,200 |
2023/04/13 | 524 | 526 | 521 | 524 | 199,500 |
2023/04/12 | 529 | 531 | 524 | 527 | 246,000 |
2023/04/11 | 522 | 528 | 521 | 528 | 296,700 |
2023/04/10 | 515 | 521 | 515 | 520 | 271,100 |
2023/04/07 | 509 | 514 | 508 | 514 | 181,700 |
2023/04/06 | 505 | 513 | 505 | 507 | 336,200 |
2023/04/05 | 511 | 517 | 509 | 511 | 312,100 |
2023/04/04 | 512 | 518 | 508 | 516 | 290,700 |
2023/04/03 | 510 | 513 | 507 | 513 | 227,000 |
2023/03/31 | 502 | 509 | 502 | 507 | 158,000 |
2023/03/30 | 500 | 504 | 499 | 504 | 213,300 |
2023/03/29 | 507 | 512 | 507 | 512 | 235,100 |
2023/03/28 | 510 | 512 | 503 | 504 | 233,700 |
2023/03/27 | 503 | 506 | 503 | 506 | 111,500 |
2023/03/24 | 497 | 502 | 497 | 500 | 139,000 |
2023/03/23 | 499 | 501 | 496 | 500 | 169,700 |
2023/03/22 | 501 | 502 | 498 | 499 | 183,500 |
2023/03/20 | 494 | 500 | 492 | 496 | 271,900 |
2023/03/17 | 498 | 500 | 492 | 494 | 229,100 |
2023/03/16 | 498 | 500 | 490 | 493 | 288,900 |
2023/03/15 | 506 | 510 | 502 | 508 | 259,100 |
2023/03/14 | 518 | 518 | 498 | 499 | 345,800 |
2023/03/13 | 528 | 529 | 519 | 526 | 303,900 |
2023/03/10 | 526 | 535 | 526 | 532 | 329,100 |
2023/03/09 | 534 | 536 | 532 | 535 | 181,100 |
2023/03/08 | 527 | 533 | 527 | 531 | 228,000 |
2023/03/07 | 521 | 530 | 521 | 529 | 293,400 |
2023/03/06 | 520 | 522 | 519 | 521 | 157,400 |
2023/03/03 | 516 | 521 | 515 | 518 | 303,400 |
2023/03/02 | 514 | 516 | 511 | 514 | 164,400 |
2023/03/01 | 509 | 515 | 509 | 514 | 159,500 |
2023/02/28 | 513 | 513 | 508 | 510 | 241,200 |
2023/02/27 | 511 | 516 | 511 | 512 | 143,700 |
2023/02/24 | 511 | 515 | 507 | 513 | 250,900 |
2023/02/22 | 505 | 511 | 505 | 509 | 212,400 |
2023/02/21 | 504 | 508 | 504 | 506 | 64,600 |
2023/02/20 | 505 | 505 | 502 | 503 | 128,700 |
2023/02/17 | 500 | 506 | 499 | 503 | 178,400 |
2023/02/16 | 506 | 511 | 503 | 504 | 186,700 |
2023/02/15 | 509 | 523 | 499 | 501 | 459,400 |
2023/02/14 | 506 | 508 | 505 | 508 | 113,900 |
2023/02/13 | 506 | 509 | 503 | 507 | 112,800 |
2023/02/10 | 508 | 512 | 506 | 507 | 152,000 |
2023/02/09 | 502 | 512 | 502 | 510 | 189,100 |
2023/02/08 | 509 | 511 | 507 | 507 | 118,800 |
2023/02/07 | 508 | 511 | 505 | 507 | 132,100 |
2023/02/06 | 508 | 511 | 505 | 508 | 203,800 |
2023/02/03 | 503 | 505 | 500 | 503 | 224,400 |
2023/02/02 | 502 | 507 | 500 | 502 | 198,600 |
2023/02/01 | 502 | 503 | 498 | 500 | 198,400 |
2023/01/31 | 497 | 502 | 495 | 499 | 182,500 |
2023/01/30 | 494 | 498 | 492 | 496 | 172,400 |
2023/01/27 | 496 | 500 | 493 | 497 | 175,600 |
2023/01/26 | 493 | 496 | 493 | 496 | 99,700 |
2023/01/25 | 495 | 496 | 492 | 495 | 108,400 |
2023/01/24 | 492 | 495 | 490 | 494 | 153,000 |
2023/01/23 | 490 | 491 | 486 | 490 | 175,100 |
2023/01/20 | 484 | 489 | 482 | 489 | 134,400 |
2023/01/19 | 483 | 484 | 480 | 482 | 133,600 |
2023/01/18 | 478 | 486 | 476 | 483 | 208,800 |
2023/01/17 | 475 | 478 | 474 | 477 | 141,500 |
2023/01/16 | 472 | 477 | 472 | 475 | 203,700 |
2023/01/13 | 471 | 477 | 471 | 474 | 153,100 |
2023/01/12 | 473 | 474 | 470 | 471 | 192,500 |
2023/01/11 | 475 | 475 | 470 | 471 | 125,700 |
2023/01/10 | 477 | 479 | 471 | 471 | 270,900 |
2023/01/06 | 472 | 475 | 472 | 475 | 181,200 |
2023/01/05 | 472 | 476 | 471 | 472 | 182,700 |
2023/01/04 | 470 | 476 | 464 | 472 | 378,000 |