7593 VTホールディングス(株) の時系列データ [2022年度]

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

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

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