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
2023-12-291,0421,0491,0351,04437,6001,044
2023-12-281,0441,0501,0381,04835,6001,048
2023-12-271,0501,0521,0381,04747,5001,047
2023-12-261,0491,0511,0381,04436,6001,044
2023-12-251,0871,0871,0431,05094,8001,050
2023-12-221,0461,0681,0461,06076,7001,060
2023-12-211,0431,0431,0321,03438,9001,034
2023-12-201,0361,0501,0361,04543,4001,045
2023-12-191,0351,0441,0251,03641,2001,036
2023-12-181,0151,0271,0091,02553,3001,025
2023-12-151,0321,0331,0161,02079,0001,020
2023-12-141,0431,0521,0271,03253,8001,032
2023-12-131,0491,0561,0391,04830,1001,048
2023-12-121,0601,0631,0461,05545,1001,055
2023-12-111,0621,0751,0471,06160,3001,061
2023-12-081,0321,0451,0261,045108,5001,045
2023-12-071,0461,0531,0371,04060,8001,040
2023-12-061,0261,0761,0261,071127,7001,071
2023-12-051,0681,0701,0401,04080,7001,040
2023-12-041,0811,0871,0541,082115,7001,082
2023-12-011,0651,0841,0521,083120,2001,083
2023-11-301,0361,0711,0291,071125,6001,071
2023-11-291,0231,0351,0211,02855,7001,028
2023-11-281,0081,0271,0081,02762,7001,027
2023-11-271,0201,0201,0021,00791,9001,007
2023-11-241,0281,0341,0161,02084,3001,020
2023-11-221,0171,0311,0101,01961,6001,019
2023-11-211,0121,0261,0031,018132,8001,018
2023-11-201,0441,0441,0131,013118,1001,013
2023-11-171,0421,0471,0321,04750,6001,047
2023-11-161,0401,0501,0361,04450,0001,044
2023-11-151,0511,0591,0451,05246,2001,052
2023-11-141,0581,0741,0441,05049,8001,050
2023-11-131,0801,0861,0621,06471,4001,064
2023-11-101,0571,0751,0441,07576,3001,075
2023-11-091,0511,0661,0271,060108,9001,060
2023-11-081,0981,0981,0501,062201,6001,062
2023-11-071,1001,1321,1001,116200,1001,116
2023-11-061,0491,0861,0251,076279,0001,076
2023-11-021,0451,0451,0291,04098,7001,040
2023-11-011,0301,0391,0251,03377,3001,033
2023-10-311,0131,0219861,01593,5001,015
2023-10-301,0081,0219981,002479,1001,002
2023-10-279981,0199921,01984,4001,019
2023-10-261,0011,00797698377,300983
2023-10-251,0001,0139981,00371,7001,003
2023-10-24982996977995135,500995
2023-10-2398299398198582,000985
2023-10-2098599397998747,600987
2023-10-199901,00498598541,800985
2023-10-189991,01198699986,900999
2023-10-171,0001,00297598687,900986
2023-10-169911,00497998552,000985
2023-10-131,0341,0431,0011,00669,0001,006
2023-10-121,0191,0381,0181,03794,7001,037
2023-10-111,0181,0291,0051,02392,3001,023
2023-10-109591,0159581,013166,1001,013
2023-10-0694796094394442,700944
2023-10-0593294793294672,700946
2023-10-04934939916924144,800924
2023-10-03985985944944136,900944
2023-10-029931,016990990164,000990
2023-09-291,0011,0079781,002129,2001,002
2023-09-289921,00599099794,900997
2023-09-279971,0069821,006110,9001,006
2023-09-261,0261,026997997130,900997
2023-09-251,0201,0341,0121,02690,7001,026
2023-09-221,0001,0159961,01187,0001,011
2023-09-219991,0249961,00797,6001,007
2023-09-201,0051,012995999199,500999
2023-09-191,0201,0209951,005130,6001,005
2023-09-159971,0179961,017257,8001,017
2023-09-1498299597999194,400991
2023-09-1398499098098691,600986
2023-09-1297198596698152,800981
2023-09-1196097196097040,600970
2023-09-0896897295696071,500960
2023-09-0797497796696870,600968
2023-09-0699099397697788,200977
2023-09-05992995982989104,100989
2023-09-049981,00298899368,900993
2023-09-019821,000978996122,300996
2023-08-3197498397297943,300979
2023-08-3097999397497488,200974
2023-08-2998498497497427,100974
2023-08-2897298597297847,600978
2023-08-2596297495896685,300966
2023-08-2496097595597153,900971
2023-08-2394796094495947,300959
2023-08-2295595594494960,100949
2023-08-2197498096096065,900960
2023-08-1898398497097343,700973
2023-08-171,0081,00897598470,400984
2023-08-169951,0149861,008125,6001,008
2023-08-1598799997899981,800999
2023-08-14988997981987119,700987
2023-08-1098698897298845,000988
2023-08-0998298697098360,300983
2023-08-0898199097897860,300978
2023-08-0796198195898150,600981
2023-08-0495697095196291,800962
2023-08-03972974944951145,400951
2023-08-02988995963972198,800972
2023-08-019951,006981986226,900986
2023-07-31975996975992144,800992
2023-07-28966966945963426,600963
2023-07-2796496795596774,200967
2023-07-2696796795996671,800966
2023-07-25975977964967109,500967
2023-07-2496097095496782,800967
2023-07-2193594993494570,900945
2023-07-2092593792293664,700936
2023-07-1991192391092375,100923
2023-07-1890490689790541,400905
2023-07-1489690188989768,900897
2023-07-1390090289289661,400896
2023-07-1291891890390360,800903
2023-07-1192292991691857,300918
2023-07-1090992290991995,500919
2023-07-07905919897908106,600908
2023-07-0690791790191771,600917
2023-07-0589891389691057,400910
2023-07-0489990689890454,100904
2023-07-0389690889590563,100905
2023-06-3089089288188971,900889
2023-06-2990290888688759,800887
2023-06-2888990388990160,000901
2023-06-2789389387888980,900889
2023-06-2691091089389549,600895
2023-06-23920923907910161,300910
2023-06-2292492690390996,000909
2023-06-2191893191591656,100916
2023-06-2091091890291854,800918
2023-06-1990891790891740,700917
2023-06-16910917904904104,000904
2023-06-1591891890590865,000908
2023-06-1491591990791864,500918
2023-06-1391292391291551,600915
2023-06-1290791089991053,000910
2023-06-0990191189689887,200898
2023-06-0889791189689880,100898
2023-06-07920929895897154,700897
2023-06-0692093792092774,600927
2023-06-0592894192893580,800935
2023-06-0290492490491371,600913
2023-06-0189991489790481,400904
2023-05-31927927898900199,800900
2023-05-3094394793694663,400946
2023-05-2995595994694944,000949
2023-05-2695395794494661,900946
2023-05-2595696395095663,300956
2023-05-2495896595695764,700957
2023-05-2397397396096854,400968
2023-05-2296797796497330,800973
2023-05-1997597595896748,500967
2023-05-1898798796497857,000978
2023-05-1797098195697755,400977
2023-05-1696897095997041,800970
2023-05-1596298095796478,200964
2023-05-12936978924960163,800960
2023-05-1194296193093556,400935
2023-05-1096096394294357,500943
2023-05-0996296795395333,800953
2023-05-0896598295796058,000960
2023-05-0298098196597251,200972
2023-05-0198098096897857,100978
2023-04-2897297696297684,000976
2023-04-27957968948957120,500957
2023-04-2696297195695956,700959
2023-04-25960973954969108,500969
2023-04-24956961947950102,900950
2023-04-2194595193794546,900945
2023-04-2092294591894562,000945
2023-04-1994995192692950,900929
2023-04-1894095293895240,500952
2023-04-1794294293194025,100940
2023-04-1494494893394047,700940
2023-04-1393494393294046,300940
2023-04-1291594591593978,900939
2023-04-1190391489691354,800913
2023-04-1090190889389923,400899
2023-04-0789590489590025,400900
2023-04-0690190288989944,500899
2023-04-0592293290691063,200910
2023-04-0491792591392190,500921
2023-04-03906912897902133,500902
2023-03-3188990388989469,200894
2023-03-3087789887588984,100889
2023-03-29894907892906115,900906
2023-03-2890090088888940,600889
2023-03-2790090489189340,300893
2023-03-2489289487889048,200890
2023-03-2388789588689533,100895
2023-03-2289790589089244,300892
2023-03-2091892287287582,100875
2023-03-1790493390492561,300925
2023-03-1689890989690755,800907
2023-03-1592593191992447,600924
2023-03-1493093290291289,700912
2023-03-1397897893594067,600940
2023-03-109971,001981982112,300982
2023-03-0998099998099980,000999
2023-03-0898098697397774,300977
2023-03-07978999977986100,800986
2023-03-0697098396697875,400978
2023-03-0395897095796970,000969
2023-03-0294095694094997,700949
2023-03-01920940920938167,000938
2023-02-2890592089892085,000920
2023-02-2788591088390594,200905
2023-02-2487688887288459,500884
2023-02-2287988185887473,300874
2023-02-2186888486788042,100880
2023-02-2086287085986642,900866
2023-02-1785085584485041,500850
2023-02-1686386584985546,900855
2023-02-1586086085285725,000857
2023-02-1484886084885833,300858
2023-02-1383384483384131,900841
2023-02-1082883782883242,200832
2023-02-0982683982483552,900835
2023-02-0883083582582541,400825
2023-02-0782884082883339,500833
2023-02-0683584482382651,800826
2023-02-0384684983183489,600834
2023-02-02840860832855149,400855
2023-02-0184285083383861,100838
2023-01-3182583682583645,000836
2023-01-3083583781782162,200821
2023-01-2783784283483637,500836
2023-01-2684284283083345,100833
2023-01-2584084082583951,600839
2023-01-2483984683284237,900842
2023-01-2383883882583243,100832
2023-01-2082483782483524,900835
2023-01-1982182882082343,200823
2023-01-1882383082082138,500821
2023-01-1780982080881939,200819
2023-01-1680781680781027,200810
2023-01-1381282081181242,600812
2023-01-1281381981381628,300816
2023-01-1181482181381547,400815
2023-01-1081182581081040,500810
2023-01-0681982081081173,400811
2023-01-0582683081982042,200820
2023-01-0485085183083050,900830

分割・併合履歴 : なし