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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,229 | 1,229 | 1,200 | 1,204 | 77,800 | 1,204 |
| 2024-05-01 | 1,224 | 1,226 | 1,200 | 1,207 | 78,200 | 1,207 |
| 2024-04-30 | 1,239 | 1,239 | 1,210 | 1,233 | 83,200 | 1,233 |
| 2024-04-26 | 1,213 | 1,221 | 1,202 | 1,221 | 76,900 | 1,221 |
| 2024-04-25 | 1,221 | 1,223 | 1,187 | 1,202 | 95,100 | 1,202 |
| 2024-04-24 | 1,214 | 1,226 | 1,206 | 1,222 | 60,600 | 1,222 |
| 2024-04-23 | 1,200 | 1,211 | 1,188 | 1,208 | 63,200 | 1,208 |
| 2024-04-22 | 1,196 | 1,214 | 1,196 | 1,206 | 52,500 | 1,206 |
| 2024-04-19 | 1,187 | 1,199 | 1,156 | 1,175 | 68,800 | 1,175 |
| 2024-04-18 | 1,184 | 1,204 | 1,184 | 1,199 | 31,500 | 1,199 |
| 2024-04-17 | 1,195 | 1,199 | 1,139 | 1,180 | 80,300 | 1,180 |
| 2024-04-16 | 1,208 | 1,208 | 1,184 | 1,200 | 59,900 | 1,200 |
| 2024-04-15 | 1,204 | 1,237 | 1,203 | 1,232 | 39,600 | 1,232 |
| 2024-04-12 | 1,210 | 1,214 | 1,205 | 1,212 | 39,300 | 1,212 |
| 2024-04-11 | 1,192 | 1,210 | 1,192 | 1,207 | 20,200 | 1,207 |
| 2024-04-10 | 1,210 | 1,215 | 1,199 | 1,200 | 35,100 | 1,200 |
| 2024-04-09 | 1,202 | 1,210 | 1,196 | 1,207 | 33,600 | 1,207 |
| 2024-04-08 | 1,195 | 1,207 | 1,195 | 1,202 | 38,500 | 1,202 |
| 2024-04-05 | 1,200 | 1,214 | 1,191 | 1,200 | 42,300 | 1,200 |
| 2024-04-04 | 1,231 | 1,231 | 1,208 | 1,215 | 54,100 | 1,215 |
| 2024-04-03 | 1,210 | 1,239 | 1,209 | 1,231 | 50,400 | 1,231 |
| 2024-04-02 | 1,239 | 1,239 | 1,210 | 1,216 | 62,800 | 1,216 |
| 2024-04-01 | 1,257 | 1,272 | 1,235 | 1,238 | 54,500 | 1,238 |
| 2024-03-29 | 1,241 | 1,260 | 1,229 | 1,256 | 57,500 | 1,256 |
| 2024-03-28 | 1,264 | 1,266 | 1,235 | 1,241 | 48,200 | 1,241 |
| 2024-03-27 | 1,287 | 1,304 | 1,278 | 1,290 | 78,000 | 1,290 |
| 2024-03-26 | 1,250 | 1,284 | 1,243 | 1,278 | 57,700 | 1,278 |
| 2024-03-25 | 1,277 | 1,277 | 1,256 | 1,258 | 64,500 | 1,258 |
| 2024-03-22 | 1,297 | 1,297 | 1,264 | 1,272 | 43,500 | 1,272 |
| 2024-03-21 | 1,303 | 1,317 | 1,290 | 1,290 | 58,600 | 1,290 |
| 2024-03-19 | 1,282 | 1,294 | 1,257 | 1,293 | 54,400 | 1,293 |
| 2024-03-18 | 1,295 | 1,302 | 1,282 | 1,282 | 67,300 | 1,282 |
| 2024-03-15 | 1,219 | 1,284 | 1,219 | 1,276 | 590,500 | 1,276 |
| 2024-03-14 | 1,222 | 1,225 | 1,209 | 1,219 | 70,100 | 1,219 |
| 2024-03-13 | 1,232 | 1,235 | 1,201 | 1,211 | 41,800 | 1,211 |
| 2024-03-12 | 1,202 | 1,232 | 1,193 | 1,231 | 54,800 | 1,231 |
| 2024-03-11 | 1,232 | 1,232 | 1,201 | 1,215 | 65,400 | 1,215 |
| 2024-03-08 | 1,219 | 1,262 | 1,219 | 1,254 | 75,700 | 1,254 |
| 2024-03-07 | 1,271 | 1,274 | 1,226 | 1,231 | 48,000 | 1,231 |
| 2024-03-06 | 1,248 | 1,269 | 1,248 | 1,256 | 83,200 | 1,256 |
| 2024-03-05 | 1,245 | 1,270 | 1,210 | 1,260 | 75,100 | 1,260 |
| 2024-03-04 | 1,291 | 1,298 | 1,253 | 1,260 | 97,200 | 1,260 |
| 2024-03-01 | 1,310 | 1,314 | 1,286 | 1,296 | 82,200 | 1,296 |
| 2024-02-29 | 1,366 | 1,372 | 1,319 | 1,328 | 103,300 | 1,328 |
| 2024-02-28 | 1,368 | 1,378 | 1,336 | 1,336 | 74,700 | 1,336 |
| 2024-02-27 | 1,360 | 1,375 | 1,352 | 1,362 | 68,600 | 1,362 |
| 2024-02-26 | 1,328 | 1,355 | 1,328 | 1,351 | 63,000 | 1,351 |
| 2024-02-22 | 1,300 | 1,315 | 1,284 | 1,315 | 85,400 | 1,315 |
| 2024-02-21 | 1,298 | 1,310 | 1,281 | 1,291 | 63,600 | 1,291 |
| 2024-02-20 | 1,295 | 1,298 | 1,279 | 1,298 | 55,700 | 1,298 |
| 2024-02-19 | 1,250 | 1,295 | 1,250 | 1,295 | 98,700 | 1,295 |
| 2024-02-16 | 1,224 | 1,249 | 1,220 | 1,242 | 65,300 | 1,242 |
| 2024-02-15 | 1,234 | 1,245 | 1,204 | 1,210 | 73,700 | 1,210 |
| 2024-02-14 | 1,222 | 1,228 | 1,200 | 1,219 | 98,300 | 1,219 |
| 2024-02-13 | 1,190 | 1,230 | 1,188 | 1,223 | 129,500 | 1,223 |
| 2024-02-09 | 1,173 | 1,197 | 1,161 | 1,186 | 57,700 | 1,186 |
| 2024-02-08 | 1,225 | 1,225 | 1,164 | 1,180 | 118,600 | 1,180 |
| 2024-02-07 | 1,209 | 1,225 | 1,140 | 1,195 | 251,400 | 1,195 |
| 2024-02-06 | 1,191 | 1,205 | 1,185 | 1,197 | 76,800 | 1,197 |
| 2024-02-05 | 1,200 | 1,208 | 1,189 | 1,200 | 106,000 | 1,200 |
| 2024-02-02 | 1,162 | 1,174 | 1,147 | 1,171 | 38,400 | 1,171 |
| 2024-02-01 | 1,149 | 1,173 | 1,141 | 1,163 | 65,100 | 1,163 |
| 2024-01-31 | 1,122 | 1,154 | 1,122 | 1,154 | 75,200 | 1,154 |
| 2024-01-30 | 1,150 | 1,150 | 1,125 | 1,129 | 47,700 | 1,129 |
| 2024-01-29 | 1,144 | 1,157 | 1,139 | 1,145 | 47,100 | 1,145 |
| 2024-01-26 | 1,139 | 1,151 | 1,127 | 1,141 | 70,500 | 1,141 |
| 2024-01-25 | 1,118 | 1,165 | 1,118 | 1,144 | 141,600 | 1,144 |
| 2024-01-24 | 1,120 | 1,121 | 1,105 | 1,106 | 35,100 | 1,106 |
| 2024-01-23 | 1,121 | 1,135 | 1,109 | 1,120 | 82,800 | 1,120 |
| 2024-01-22 | 1,105 | 1,120 | 1,098 | 1,103 | 94,500 | 1,103 |
| 2024-01-19 | 1,099 | 1,106 | 1,087 | 1,101 | 96,500 | 1,101 |
| 2024-01-18 | 1,088 | 1,097 | 1,084 | 1,093 | 50,800 | 1,093 |
| 2024-01-17 | 1,080 | 1,099 | 1,075 | 1,076 | 100,200 | 1,076 |
| 2024-01-16 | 1,083 | 1,094 | 1,069 | 1,075 | 68,300 | 1,075 |
| 2024-01-15 | 1,056 | 1,083 | 1,056 | 1,079 | 45,300 | 1,079 |
| 2024-01-12 | 1,070 | 1,073 | 1,048 | 1,053 | 42,800 | 1,053 |
| 2024-01-11 | 1,067 | 1,080 | 1,065 | 1,069 | 59,300 | 1,069 |
| 2024-01-10 | 1,057 | 1,069 | 1,049 | 1,063 | 55,700 | 1,063 |
| 2024-01-09 | 1,057 | 1,067 | 1,055 | 1,063 | 48,500 | 1,063 |
| 2024-01-05 | 1,062 | 1,064 | 1,044 | 1,048 | 38,000 | 1,048 |
| 2024-01-04 | 1,040 | 1,062 | 1,019 | 1,056 | 54,400 | 1,056 |
分割・併合履歴 ： なし
