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