3151 (株)バイタルケーエスケー・ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,042	1,049	1,035	1,044	37,600	1,044
2023-12-28	1,044	1,050	1,038	1,048	35,600	1,048
2023-12-27	1,050	1,052	1,038	1,047	47,500	1,047
2023-12-26	1,049	1,051	1,038	1,044	36,600	1,044
2023-12-25	1,087	1,087	1,043	1,050	94,800	1,050
2023-12-22	1,046	1,068	1,046	1,060	76,700	1,060
2023-12-21	1,043	1,043	1,032	1,034	38,900	1,034
2023-12-20	1,036	1,050	1,036	1,045	43,400	1,045
2023-12-19	1,035	1,044	1,025	1,036	41,200	1,036
2023-12-18	1,015	1,027	1,009	1,025	53,300	1,025
2023-12-15	1,032	1,033	1,016	1,020	79,000	1,020
2023-12-14	1,043	1,052	1,027	1,032	53,800	1,032
2023-12-13	1,049	1,056	1,039	1,048	30,100	1,048
2023-12-12	1,060	1,063	1,046	1,055	45,100	1,055
2023-12-11	1,062	1,075	1,047	1,061	60,300	1,061
2023-12-08	1,032	1,045	1,026	1,045	108,500	1,045
2023-12-07	1,046	1,053	1,037	1,040	60,800	1,040
2023-12-06	1,026	1,076	1,026	1,071	127,700	1,071
2023-12-05	1,068	1,070	1,040	1,040	80,700	1,040
2023-12-04	1,081	1,087	1,054	1,082	115,700	1,082
2023-12-01	1,065	1,084	1,052	1,083	120,200	1,083
2023-11-30	1,036	1,071	1,029	1,071	125,600	1,071
2023-11-29	1,023	1,035	1,021	1,028	55,700	1,028
2023-11-28	1,008	1,027	1,008	1,027	62,700	1,027
2023-11-27	1,020	1,020	1,002	1,007	91,900	1,007
2023-11-24	1,028	1,034	1,016	1,020	84,300	1,020
2023-11-22	1,017	1,031	1,010	1,019	61,600	1,019
2023-11-21	1,012	1,026	1,003	1,018	132,800	1,018
2023-11-20	1,044	1,044	1,013	1,013	118,100	1,013
2023-11-17	1,042	1,047	1,032	1,047	50,600	1,047
2023-11-16	1,040	1,050	1,036	1,044	50,000	1,044
2023-11-15	1,051	1,059	1,045	1,052	46,200	1,052
2023-11-14	1,058	1,074	1,044	1,050	49,800	1,050
2023-11-13	1,080	1,086	1,062	1,064	71,400	1,064
2023-11-10	1,057	1,075	1,044	1,075	76,300	1,075
2023-11-09	1,051	1,066	1,027	1,060	108,900	1,060
2023-11-08	1,098	1,098	1,050	1,062	201,600	1,062
2023-11-07	1,100	1,132	1,100	1,116	200,100	1,116
2023-11-06	1,049	1,086	1,025	1,076	279,000	1,076
2023-11-02	1,045	1,045	1,029	1,040	98,700	1,040
2023-11-01	1,030	1,039	1,025	1,033	77,300	1,033
2023-10-31	1,013	1,021	986	1,015	93,500	1,015
2023-10-30	1,008	1,021	998	1,002	479,100	1,002
2023-10-27	998	1,019	992	1,019	84,400	1,019
2023-10-26	1,001	1,007	976	983	77,300	983
2023-10-25	1,000	1,013	998	1,003	71,700	1,003
2023-10-24	982	996	977	995	135,500	995
2023-10-23	982	993	981	985	82,000	985
2023-10-20	985	993	979	987	47,600	987
2023-10-19	990	1,004	985	985	41,800	985
2023-10-18	999	1,011	986	999	86,900	999
2023-10-17	1,000	1,002	975	986	87,900	986
2023-10-16	991	1,004	979	985	52,000	985
2023-10-13	1,034	1,043	1,001	1,006	69,000	1,006
2023-10-12	1,019	1,038	1,018	1,037	94,700	1,037
2023-10-11	1,018	1,029	1,005	1,023	92,300	1,023
2023-10-10	959	1,015	958	1,013	166,100	1,013
2023-10-06	947	960	943	944	42,700	944
2023-10-05	932	947	932	946	72,700	946
2023-10-04	934	939	916	924	144,800	924
2023-10-03	985	985	944	944	136,900	944
2023-10-02	993	1,016	990	990	164,000	990
2023-09-29	1,001	1,007	978	1,002	129,200	1,002
2023-09-28	992	1,005	990	997	94,900	997
2023-09-27	997	1,006	982	1,006	110,900	1,006
2023-09-26	1,026	1,026	997	997	130,900	997
2023-09-25	1,020	1,034	1,012	1,026	90,700	1,026
2023-09-22	1,000	1,015	996	1,011	87,000	1,011
2023-09-21	999	1,024	996	1,007	97,600	1,007
2023-09-20	1,005	1,012	995	999	199,500	999
2023-09-19	1,020	1,020	995	1,005	130,600	1,005
2023-09-15	997	1,017	996	1,017	257,800	1,017
2023-09-14	982	995	979	991	94,400	991
2023-09-13	984	990	980	986	91,600	986
2023-09-12	971	985	966	981	52,800	981
2023-09-11	960	971	960	970	40,600	970
2023-09-08	968	972	956	960	71,500	960
2023-09-07	974	977	966	968	70,600	968
2023-09-06	990	993	976	977	88,200	977
2023-09-05	992	995	982	989	104,100	989
2023-09-04	998	1,002	988	993	68,900	993
2023-09-01	982	1,000	978	996	122,300	996
2023-08-31	974	983	972	979	43,300	979
2023-08-30	979	993	974	974	88,200	974
2023-08-29	984	984	974	974	27,100	974
2023-08-28	972	985	972	978	47,600	978
2023-08-25	962	974	958	966	85,300	966
2023-08-24	960	975	955	971	53,900	971
2023-08-23	947	960	944	959	47,300	959
2023-08-22	955	955	944	949	60,100	949
2023-08-21	974	980	960	960	65,900	960
2023-08-18	983	984	970	973	43,700	973
2023-08-17	1,008	1,008	975	984	70,400	984
2023-08-16	995	1,014	986	1,008	125,600	1,008
2023-08-15	987	999	978	999	81,800	999
2023-08-14	988	997	981	987	119,700	987
2023-08-10	986	988	972	988	45,000	988
2023-08-09	982	986	970	983	60,300	983
2023-08-08	981	990	978	978	60,300	978
2023-08-07	961	981	958	981	50,600	981
2023-08-04	956	970	951	962	91,800	962
2023-08-03	972	974	944	951	145,400	951
2023-08-02	988	995	963	972	198,800	972
2023-08-01	995	1,006	981	986	226,900	986
2023-07-31	975	996	975	992	144,800	992
2023-07-28	966	966	945	963	426,600	963
2023-07-27	964	967	955	967	74,200	967
2023-07-26	967	967	959	966	71,800	966
2023-07-25	975	977	964	967	109,500	967
2023-07-24	960	970	954	967	82,800	967
2023-07-21	935	949	934	945	70,900	945
2023-07-20	925	937	922	936	64,700	936
2023-07-19	911	923	910	923	75,100	923
2023-07-18	904	906	897	905	41,400	905
2023-07-14	896	901	889	897	68,900	897
2023-07-13	900	902	892	896	61,400	896
2023-07-12	918	918	903	903	60,800	903
2023-07-11	922	929	916	918	57,300	918
2023-07-10	909	922	909	919	95,500	919
2023-07-07	905	919	897	908	106,600	908
2023-07-06	907	917	901	917	71,600	917
2023-07-05	898	913	896	910	57,400	910
2023-07-04	899	906	898	904	54,100	904
2023-07-03	896	908	895	905	63,100	905
2023-06-30	890	892	881	889	71,900	889
2023-06-29	902	908	886	887	59,800	887
2023-06-28	889	903	889	901	60,000	901
2023-06-27	893	893	878	889	80,900	889
2023-06-26	910	910	893	895	49,600	895
2023-06-23	920	923	907	910	161,300	910
2023-06-22	924	926	903	909	96,000	909
2023-06-21	918	931	915	916	56,100	916
2023-06-20	910	918	902	918	54,800	918
2023-06-19	908	917	908	917	40,700	917
2023-06-16	910	917	904	904	104,000	904
2023-06-15	918	918	905	908	65,000	908
2023-06-14	915	919	907	918	64,500	918
2023-06-13	912	923	912	915	51,600	915
2023-06-12	907	910	899	910	53,000	910
2023-06-09	901	911	896	898	87,200	898
2023-06-08	897	911	896	898	80,100	898
2023-06-07	920	929	895	897	154,700	897
2023-06-06	920	937	920	927	74,600	927
2023-06-05	928	941	928	935	80,800	935
2023-06-02	904	924	904	913	71,600	913
2023-06-01	899	914	897	904	81,400	904
2023-05-31	927	927	898	900	199,800	900
2023-05-30	943	947	936	946	63,400	946
2023-05-29	955	959	946	949	44,000	949
2023-05-26	953	957	944	946	61,900	946
2023-05-25	956	963	950	956	63,300	956
2023-05-24	958	965	956	957	64,700	957
2023-05-23	973	973	960	968	54,400	968
2023-05-22	967	977	964	973	30,800	973
2023-05-19	975	975	958	967	48,500	967
2023-05-18	987	987	964	978	57,000	978
2023-05-17	970	981	956	977	55,400	977
2023-05-16	968	970	959	970	41,800	970
2023-05-15	962	980	957	964	78,200	964
2023-05-12	936	978	924	960	163,800	960
2023-05-11	942	961	930	935	56,400	935
2023-05-10	960	963	942	943	57,500	943
2023-05-09	962	967	953	953	33,800	953
2023-05-08	965	982	957	960	58,000	960
2023-05-02	980	981	965	972	51,200	972
2023-05-01	980	980	968	978	57,100	978
2023-04-28	972	976	962	976	84,000	976
2023-04-27	957	968	948	957	120,500	957
2023-04-26	962	971	956	959	56,700	959
2023-04-25	960	973	954	969	108,500	969
2023-04-24	956	961	947	950	102,900	950
2023-04-21	945	951	937	945	46,900	945
2023-04-20	922	945	918	945	62,000	945
2023-04-19	949	951	926	929	50,900	929
2023-04-18	940	952	938	952	40,500	952
2023-04-17	942	942	931	940	25,100	940
2023-04-14	944	948	933	940	47,700	940
2023-04-13	934	943	932	940	46,300	940
2023-04-12	915	945	915	939	78,900	939
2023-04-11	903	914	896	913	54,800	913
2023-04-10	901	908	893	899	23,400	899
2023-04-07	895	904	895	900	25,400	900
2023-04-06	901	902	889	899	44,500	899
2023-04-05	922	932	906	910	63,200	910
2023-04-04	917	925	913	921	90,500	921
2023-04-03	906	912	897	902	133,500	902
2023-03-31	889	903	889	894	69,200	894
2023-03-30	877	898	875	889	84,100	889
2023-03-29	894	907	892	906	115,900	906
2023-03-28	900	900	888	889	40,600	889
2023-03-27	900	904	891	893	40,300	893
2023-03-24	892	894	878	890	48,200	890
2023-03-23	887	895	886	895	33,100	895
2023-03-22	897	905	890	892	44,300	892
2023-03-20	918	922	872	875	82,100	875
2023-03-17	904	933	904	925	61,300	925
2023-03-16	898	909	896	907	55,800	907
2023-03-15	925	931	919	924	47,600	924
2023-03-14	930	932	902	912	89,700	912
2023-03-13	978	978	935	940	67,600	940
2023-03-10	997	1,001	981	982	112,300	982
2023-03-09	980	999	980	999	80,000	999
2023-03-08	980	986	973	977	74,300	977
2023-03-07	978	999	977	986	100,800	986
2023-03-06	970	983	966	978	75,400	978
2023-03-03	958	970	957	969	70,000	969
2023-03-02	940	956	940	949	97,700	949
2023-03-01	920	940	920	938	167,000	938
2023-02-28	905	920	898	920	85,000	920
2023-02-27	885	910	883	905	94,200	905
2023-02-24	876	888	872	884	59,500	884
2023-02-22	879	881	858	874	73,300	874
2023-02-21	868	884	867	880	42,100	880
2023-02-20	862	870	859	866	42,900	866
2023-02-17	850	855	844	850	41,500	850
2023-02-16	863	865	849	855	46,900	855
2023-02-15	860	860	852	857	25,000	857
2023-02-14	848	860	848	858	33,300	858
2023-02-13	833	844	833	841	31,900	841
2023-02-10	828	837	828	832	42,200	832
2023-02-09	826	839	824	835	52,900	835
2023-02-08	830	835	825	825	41,400	825
2023-02-07	828	840	828	833	39,500	833
2023-02-06	835	844	823	826	51,800	826
2023-02-03	846	849	831	834	89,600	834
2023-02-02	840	860	832	855	149,400	855
2023-02-01	842	850	833	838	61,100	838
2023-01-31	825	836	825	836	45,000	836
2023-01-30	835	837	817	821	62,200	821
2023-01-27	837	842	834	836	37,500	836
2023-01-26	842	842	830	833	45,100	833
2023-01-25	840	840	825	839	51,600	839
2023-01-24	839	846	832	842	37,900	842
2023-01-23	838	838	825	832	43,100	832
2023-01-20	824	837	824	835	24,900	835
2023-01-19	821	828	820	823	43,200	823
2023-01-18	823	830	820	821	38,500	821
2023-01-17	809	820	808	819	39,200	819
2023-01-16	807	816	807	810	27,200	810
2023-01-13	812	820	811	812	42,600	812
2023-01-12	813	819	813	816	28,300	816
2023-01-11	814	821	813	815	47,400	815
2023-01-10	811	825	810	810	40,500	810
2023-01-06	819	820	810	811	73,400	811
2023-01-05	826	830	819	820	42,200	820
2023-01-04	850	851	830	830	50,900	830

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3151 (株)バイタルケーエスケー・ホールディングス の時系列データ [2023年度]

3151 (株)バイタルケーエスケー・ホールディングスの時系列データ [2023年度]