7593 VTホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 525 | 525 | 522 | 524 | 70,300 | 524 |
| 2024-05-01 | 521 | 527 | 515 | 527 | 477,500 | 527 |
| 2024-04-30 | 519 | 524 | 516 | 522 | 264,200 | 522 |
| 2024-04-26 | 512 | 517 | 510 | 517 | 539,800 | 517 |
| 2024-04-25 | 517 | 517 | 513 | 513 | 192,700 | 513 |
| 2024-04-24 | 517 | 519 | 515 | 516 | 254,400 | 516 |
| 2024-04-23 | 519 | 522 | 516 | 516 | 344,200 | 516 |
| 2024-04-22 | 518 | 520 | 515 | 519 | 304,800 | 519 |
| 2024-04-19 | 518 | 518 | 511 | 511 | 394,700 | 511 |
| 2024-04-18 | 515 | 518 | 514 | 516 | 175,500 | 516 |
| 2024-04-17 | 521 | 521 | 513 | 515 | 423,400 | 515 |
| 2024-04-16 | 522 | 524 | 519 | 521 | 214,400 | 521 |
| 2024-04-15 | 525 | 526 | 521 | 524 | 233,600 | 524 |
| 2024-04-12 | 527 | 528 | 523 | 526 | 386,100 | 526 |
| 2024-04-11 | 526 | 530 | 525 | 529 | 142,700 | 529 |
| 2024-04-10 | 525 | 530 | 524 | 529 | 204,100 | 529 |
| 2024-04-09 | 520 | 525 | 520 | 525 | 213,000 | 525 |
| 2024-04-08 | 519 | 521 | 517 | 521 | 213,300 | 521 |
| 2024-04-05 | 516 | 518 | 512 | 515 | 497,200 | 515 |
| 2024-04-04 | 520 | 521 | 517 | 518 | 311,400 | 518 |
| 2024-04-03 | 520 | 523 | 517 | 519 | 328,100 | 519 |
| 2024-04-02 | 526 | 526 | 519 | 521 | 384,200 | 521 |
| 2024-04-01 | 536 | 538 | 526 | 526 | 433,100 | 526 |
| 2024-03-29 | 534 | 538 | 530 | 535 | 439,800 | 535 |
| 2024-03-28 | 534 | 538 | 531 | 535 | 582,100 | 535 |
| 2024-03-27 | 539 | 548 | 538 | 546 | 809,000 | 546 |
| 2024-03-26 | 538 | 539 | 533 | 534 | 671,200 | 534 |
| 2024-03-25 | 531 | 544 | 530 | 537 | 1,093,300 | 537 |
| 2024-03-22 | 526 | 528 | 523 | 527 | 626,400 | 527 |
| 2024-03-21 | 522 | 525 | 520 | 525 | 943,600 | 525 |
| 2024-03-19 | 520 | 522 | 517 | 522 | 721,000 | 522 |
| 2024-03-18 | 523 | 524 | 514 | 519 | 653,700 | 519 |
| 2024-03-15 | 520 | 521 | 517 | 520 | 358,100 | 520 |
| 2024-03-14 | 518 | 521 | 516 | 519 | 212,100 | 519 |
| 2024-03-13 | 519 | 523 | 516 | 516 | 319,900 | 516 |
| 2024-03-12 | 517 | 520 | 513 | 519 | 261,200 | 519 |
| 2024-03-11 | 521 | 522 | 514 | 517 | 277,200 | 517 |
| 2024-03-08 | 517 | 522 | 515 | 521 | 265,000 | 521 |
| 2024-03-07 | 520 | 523 | 517 | 519 | 335,000 | 519 |
| 2024-03-06 | 516 | 522 | 516 | 518 | 209,300 | 518 |
| 2024-03-05 | 516 | 519 | 512 | 518 | 242,600 | 518 |
| 2024-03-04 | 519 | 520 | 516 | 517 | 187,400 | 517 |
| 2024-03-01 | 522 | 523 | 517 | 517 | 182,900 | 517 |
| 2024-02-29 | 522 | 523 | 519 | 521 | 171,500 | 521 |
| 2024-02-28 | 522 | 525 | 520 | 523 | 165,700 | 523 |
| 2024-02-27 | 519 | 524 | 518 | 521 | 221,100 | 521 |
| 2024-02-26 | 516 | 518 | 514 | 517 | 241,500 | 517 |
| 2024-02-22 | 516 | 516 | 511 | 513 | 276,400 | 513 |
| 2024-02-21 | 517 | 517 | 513 | 514 | 160,400 | 514 |
| 2024-02-20 | 522 | 522 | 513 | 514 | 402,200 | 514 |
| 2024-02-19 | 524 | 524 | 518 | 520 | 168,700 | 520 |
| 2024-02-16 | 521 | 525 | 521 | 522 | 209,400 | 522 |
| 2024-02-15 | 523 | 523 | 517 | 518 | 230,200 | 518 |
| 2024-02-14 | 527 | 528 | 521 | 521 | 204,500 | 521 |
| 2024-02-13 | 528 | 530 | 526 | 530 | 150,000 | 530 |
| 2024-02-09 | 527 | 529 | 524 | 524 | 130,800 | 524 |
| 2024-02-08 | 531 | 531 | 524 | 529 | 266,600 | 529 |
| 2024-02-07 | 530 | 532 | 530 | 532 | 151,700 | 532 |
| 2024-02-06 | 533 | 533 | 529 | 531 | 120,000 | 531 |
| 2024-02-05 | 531 | 535 | 531 | 534 | 238,600 | 534 |
| 2024-02-02 | 530 | 531 | 526 | 530 | 139,700 | 530 |
| 2024-02-01 | 533 | 533 | 529 | 529 | 163,100 | 529 |
| 2024-01-31 | 530 | 533 | 528 | 533 | 320,400 | 533 |
| 2024-01-30 | 533 | 533 | 530 | 531 | 142,100 | 531 |
| 2024-01-29 | 528 | 533 | 528 | 533 | 183,800 | 533 |
| 2024-01-26 | 530 | 530 | 525 | 526 | 239,300 | 526 |
| 2024-01-25 | 526 | 532 | 526 | 532 | 347,900 | 532 |
| 2024-01-24 | 529 | 529 | 525 | 527 | 136,400 | 527 |
| 2024-01-23 | 530 | 532 | 528 | 529 | 191,000 | 529 |
| 2024-01-22 | 529 | 531 | 527 | 529 | 300,000 | 529 |
| 2024-01-19 | 527 | 528 | 525 | 526 | 97,200 | 526 |
| 2024-01-18 | 525 | 529 | 523 | 526 | 121,000 | 526 |
| 2024-01-17 | 529 | 531 | 525 | 525 | 188,000 | 525 |
| 2024-01-16 | 531 | 531 | 526 | 526 | 138,600 | 526 |
| 2024-01-15 | 526 | 532 | 526 | 531 | 216,800 | 531 |
| 2024-01-12 | 530 | 530 | 525 | 526 | 207,800 | 526 |
| 2024-01-11 | 529 | 530 | 526 | 527 | 194,800 | 527 |
| 2024-01-10 | 523 | 527 | 523 | 527 | 155,900 | 527 |
| 2024-01-09 | 521 | 523 | 520 | 523 | 178,900 | 523 |
| 2024-01-05 | 522 | 523 | 517 | 519 | 284,300 | 519 |
| 2024-01-04 | 514 | 521 | 512 | 519 | 186,600 | 519 |
分割・併合履歴 ： [2014-03-27]1株→3株 [2004-09-27]1株→5株 [2000-03-28]1株→1.2株
