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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,252 | 1,252 | 1,179 | 1,203 | 89,300 | 1,203 |
| 2025-04-03 | 1,260 | 1,269 | 1,244 | 1,264 | 90,200 | 1,264 |
| 2025-04-02 | 1,293 | 1,294 | 1,269 | 1,277 | 35,400 | 1,277 |
| 2025-04-01 | 1,277 | 1,308 | 1,268 | 1,284 | 77,200 | 1,284 |
| 2025-03-31 | 1,243 | 1,274 | 1,243 | 1,258 | 67,100 | 1,258 |
| 2025-03-28 | 1,271 | 1,281 | 1,252 | 1,267 | 59,500 | 1,267 |
| 2025-03-27 | 1,264 | 1,299 | 1,255 | 1,296 | 112,200 | 1,296 |
| 2025-03-26 | 1,260 | 1,327 | 1,256 | 1,284 | 176,500 | 1,284 |
| 2025-03-25 | 1,251 | 1,251 | 1,223 | 1,239 | 65,400 | 1,239 |
| 2025-03-24 | 1,226 | 1,246 | 1,224 | 1,242 | 46,200 | 1,242 |
| 2025-03-21 | 1,220 | 1,234 | 1,220 | 1,224 | 67,200 | 1,224 |
| 2025-03-19 | 1,209 | 1,236 | 1,209 | 1,228 | 43,600 | 1,228 |
| 2025-03-18 | 1,197 | 1,210 | 1,197 | 1,208 | 49,700 | 1,208 |
| 2025-03-17 | 1,190 | 1,198 | 1,181 | 1,188 | 37,900 | 1,188 |
| 2025-03-14 | 1,176 | 1,192 | 1,176 | 1,180 | 61,100 | 1,180 |
| 2025-03-13 | 1,159 | 1,183 | 1,151 | 1,183 | 55,600 | 1,183 |
| 2025-03-12 | 1,167 | 1,174 | 1,151 | 1,168 | 76,800 | 1,168 |
| 2025-03-11 | 1,235 | 1,242 | 1,190 | 1,190 | 138,200 | 1,190 |
| 2025-03-10 | 1,267 | 1,267 | 1,244 | 1,246 | 54,400 | 1,246 |
| 2025-03-07 | 1,225 | 1,260 | 1,225 | 1,249 | 73,600 | 1,249 |
| 2025-03-06 | 1,229 | 1,240 | 1,225 | 1,238 | 52,500 | 1,238 |
| 2025-03-05 | 1,200 | 1,224 | 1,200 | 1,221 | 56,800 | 1,221 |
| 2025-03-04 | 1,200 | 1,207 | 1,196 | 1,199 | 40,500 | 1,199 |
| 2025-03-03 | 1,191 | 1,201 | 1,184 | 1,196 | 40,200 | 1,196 |
| 2025-02-28 | 1,173 | 1,189 | 1,169 | 1,172 | 66,500 | 1,172 |
| 2025-02-27 | 1,166 | 1,183 | 1,162 | 1,183 | 33,400 | 1,183 |
| 2025-02-26 | 1,168 | 1,197 | 1,168 | 1,176 | 128,000 | 1,176 |
| 2025-02-25 | 1,135 | 1,150 | 1,125 | 1,141 | 64,300 | 1,141 |
| 2025-02-21 | 1,159 | 1,159 | 1,130 | 1,136 | 57,400 | 1,136 |
| 2025-02-20 | 1,163 | 1,166 | 1,104 | 1,152 | 100,100 | 1,152 |
| 2025-02-19 | 1,193 | 1,201 | 1,173 | 1,176 | 33,500 | 1,176 |
| 2025-02-18 | 1,203 | 1,204 | 1,193 | 1,203 | 17,100 | 1,203 |
| 2025-02-17 | 1,204 | 1,204 | 1,190 | 1,203 | 36,200 | 1,203 |
| 2025-02-14 | 1,191 | 1,194 | 1,182 | 1,185 | 33,600 | 1,185 |
| 2025-02-13 | 1,157 | 1,182 | 1,154 | 1,182 | 56,000 | 1,182 |
| 2025-02-12 | 1,167 | 1,194 | 1,144 | 1,156 | 80,000 | 1,156 |
| 2025-02-10 | 1,164 | 1,172 | 1,148 | 1,161 | 50,000 | 1,161 |
| 2025-02-07 | 1,156 | 1,170 | 1,156 | 1,162 | 34,700 | 1,162 |
| 2025-02-06 | 1,152 | 1,172 | 1,148 | 1,162 | 33,100 | 1,162 |
| 2025-02-05 | 1,160 | 1,167 | 1,143 | 1,147 | 53,500 | 1,147 |
| 2025-02-04 | 1,175 | 1,178 | 1,159 | 1,162 | 55,800 | 1,162 |
| 2025-02-03 | 1,185 | 1,191 | 1,158 | 1,160 | 49,400 | 1,160 |
| 2025-01-31 | 1,192 | 1,192 | 1,181 | 1,186 | 31,100 | 1,186 |
| 2025-01-30 | 1,172 | 1,192 | 1,168 | 1,192 | 27,500 | 1,192 |
| 2025-01-29 | 1,200 | 1,200 | 1,177 | 1,180 | 44,600 | 1,180 |
| 2025-01-28 | 1,200 | 1,211 | 1,198 | 1,203 | 26,000 | 1,203 |
| 2025-01-27 | 1,224 | 1,224 | 1,194 | 1,205 | 36,700 | 1,205 |
| 2025-01-24 | 1,224 | 1,224 | 1,189 | 1,194 | 69,500 | 1,194 |
| 2025-01-23 | 1,192 | 1,197 | 1,186 | 1,194 | 53,500 | 1,194 |
| 2025-01-22 | 1,195 | 1,211 | 1,192 | 1,192 | 61,400 | 1,192 |
| 2025-01-21 | 1,199 | 1,199 | 1,190 | 1,193 | 25,100 | 1,193 |
| 2025-01-20 | 1,191 | 1,205 | 1,190 | 1,196 | 39,700 | 1,196 |
| 2025-01-17 | 1,196 | 1,209 | 1,190 | 1,193 | 42,900 | 1,193 |
| 2025-01-16 | 1,216 | 1,219 | 1,196 | 1,203 | 46,300 | 1,203 |
| 2025-01-15 | 1,213 | 1,226 | 1,200 | 1,209 | 34,600 | 1,209 |
| 2025-01-14 | 1,210 | 1,228 | 1,210 | 1,221 | 47,400 | 1,221 |
| 2025-01-10 | 1,239 | 1,246 | 1,216 | 1,220 | 40,600 | 1,220 |
| 2025-01-09 | 1,240 | 1,253 | 1,238 | 1,239 | 47,500 | 1,239 |
| 2025-01-08 | 1,258 | 1,259 | 1,238 | 1,249 | 69,000 | 1,249 |
| 2025-01-07 | 1,275 | 1,275 | 1,247 | 1,250 | 52,800 | 1,250 |
| 2025-01-06 | 1,251 | 1,259 | 1,238 | 1,245 | 54,100 | 1,245 |
分割・併合履歴 ： なし