7593 VTホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 509 | 512 | 507 | 510 | 134,500 | 510 |
| 2025-05-07 | 506 | 512 | 505 | 509 | 173,300 | 509 |
| 2025-05-02 | 506 | 510 | 504 | 506 | 130,300 | 506 |
| 2025-05-01 | 506 | 509 | 504 | 508 | 147,200 | 508 |
| 2025-04-30 | 507 | 509 | 505 | 506 | 172,600 | 506 |
| 2025-04-28 | 507 | 507 | 503 | 506 | 160,700 | 506 |
| 2025-04-25 | 503 | 508 | 500 | 507 | 191,700 | 507 |
| 2025-04-24 | 504 | 508 | 503 | 503 | 194,800 | 503 |
| 2025-04-23 | 499 | 503 | 499 | 503 | 156,400 | 503 |
| 2025-04-22 | 494 | 498 | 492 | 498 | 122,400 | 498 |
| 2025-04-21 | 491 | 494 | 490 | 494 | 122,200 | 494 |
| 2025-04-18 | 488 | 494 | 488 | 494 | 147,200 | 494 |
| 2025-04-17 | 487 | 487 | 483 | 487 | 75,800 | 487 |
| 2025-04-16 | 487 | 489 | 484 | 487 | 136,900 | 487 |
| 2025-04-15 | 487 | 488 | 483 | 483 | 102,100 | 483 |
| 2025-04-14 | 488 | 488 | 483 | 485 | 100,700 | 485 |
| 2025-04-11 | 480 | 484 | 470 | 483 | 221,500 | 483 |
| 2025-04-10 | 485 | 490 | 478 | 482 | 220,200 | 482 |
| 2025-04-09 | 467 | 474 | 460 | 469 | 569,300 | 469 |
| 2025-04-08 | 470 | 482 | 470 | 475 | 568,100 | 475 |
| 2025-04-07 | 444 | 456 | 436 | 448 | 598,800 | 448 |
| 2025-04-04 | 476 | 476 | 460 | 468 | 534,400 | 468 |
| 2025-04-03 | 481 | 487 | 479 | 484 | 451,600 | 484 |
| 2025-04-02 | 499 | 499 | 491 | 492 | 267,400 | 492 |
| 2025-04-01 | 500 | 501 | 495 | 495 | 273,700 | 495 |
| 2025-03-31 | 503 | 506 | 498 | 499 | 436,700 | 499 |
| 2025-03-28 | 502 | 511 | 501 | 508 | 390,800 | 508 |
| 2025-03-27 | 519 | 522 | 518 | 522 | 279,900 | 522 |
| 2025-03-26 | 519 | 523 | 517 | 522 | 348,400 | 522 |
| 2025-03-25 | 516 | 520 | 513 | 519 | 269,200 | 519 |
| 2025-03-24 | 512 | 516 | 512 | 516 | 215,900 | 516 |
| 2025-03-21 | 512 | 515 | 510 | 511 | 307,100 | 511 |
| 2025-03-19 | 510 | 517 | 510 | 517 | 395,400 | 517 |
| 2025-03-18 | 508 | 513 | 507 | 508 | 228,000 | 508 |
| 2025-03-17 | 504 | 507 | 504 | 505 | 134,600 | 505 |
| 2025-03-14 | 506 | 507 | 503 | 503 | 207,600 | 503 |
| 2025-03-13 | 504 | 507 | 504 | 506 | 159,300 | 506 |
| 2025-03-12 | 504 | 507 | 503 | 506 | 242,200 | 506 |
| 2025-03-11 | 504 | 504 | 497 | 503 | 314,200 | 503 |
| 2025-03-10 | 513 | 515 | 509 | 509 | 339,700 | 509 |
| 2025-03-07 | 506 | 517 | 504 | 514 | 330,600 | 514 |
| 2025-03-06 | 514 | 519 | 512 | 513 | 536,400 | 513 |
| 2025-03-05 | 510 | 515 | 510 | 512 | 357,100 | 512 |
| 2025-03-04 | 510 | 511 | 504 | 509 | 219,400 | 509 |
| 2025-03-03 | 513 | 514 | 508 | 510 | 285,600 | 510 |
| 2025-02-28 | 503 | 514 | 503 | 513 | 552,700 | 513 |
| 2025-02-27 | 499 | 507 | 498 | 506 | 358,000 | 506 |
| 2025-02-26 | 496 | 497 | 489 | 495 | 294,900 | 495 |
| 2025-02-25 | 490 | 494 | 488 | 493 | 215,500 | 493 |
| 2025-02-21 | 490 | 493 | 488 | 492 | 210,800 | 492 |
| 2025-02-20 | 492 | 492 | 488 | 491 | 253,000 | 491 |
| 2025-02-19 | 493 | 495 | 489 | 494 | 266,400 | 494 |
| 2025-02-18 | 498 | 498 | 491 | 493 | 302,400 | 493 |
| 2025-02-17 | 500 | 503 | 498 | 498 | 165,900 | 498 |
| 2025-02-14 | 504 | 504 | 498 | 502 | 331,300 | 502 |
| 2025-02-13 | 512 | 512 | 499 | 501 | 553,900 | 501 |
| 2025-02-12 | 526 | 529 | 522 | 529 | 289,400 | 529 |
| 2025-02-10 | 526 | 526 | 520 | 525 | 296,100 | 525 |
| 2025-02-07 | 530 | 533 | 528 | 529 | 241,500 | 529 |
| 2025-02-06 | 528 | 532 | 522 | 531 | 350,800 | 531 |
| 2025-02-05 | 528 | 531 | 526 | 529 | 392,400 | 529 |
| 2025-02-04 | 524 | 532 | 521 | 523 | 551,600 | 523 |
| 2025-02-03 | 519 | 523 | 511 | 521 | 459,000 | 521 |
| 2025-01-31 | 522 | 525 | 519 | 524 | 425,700 | 524 |
| 2025-01-30 | 515 | 525 | 515 | 521 | 320,200 | 521 |
| 2025-01-29 | 516 | 522 | 515 | 519 | 332,700 | 519 |
| 2025-01-28 | 509 | 517 | 509 | 517 | 510,000 | 517 |
| 2025-01-27 | 501 | 507 | 500 | 505 | 360,400 | 505 |
| 2025-01-24 | 498 | 501 | 497 | 498 | 136,500 | 498 |
| 2025-01-23 | 500 | 501 | 496 | 499 | 146,200 | 499 |
| 2025-01-22 | 499 | 501 | 496 | 499 | 160,900 | 499 |
| 2025-01-21 | 500 | 503 | 497 | 499 | 91,900 | 499 |
| 2025-01-20 | 500 | 502 | 498 | 499 | 149,800 | 499 |
| 2025-01-17 | 498 | 501 | 496 | 501 | 216,300 | 501 |
| 2025-01-16 | 501 | 502 | 496 | 498 | 244,300 | 498 |
| 2025-01-15 | 500 | 503 | 499 | 499 | 136,500 | 499 |
| 2025-01-14 | 499 | 501 | 496 | 499 | 258,500 | 499 |
| 2025-01-10 | 500 | 502 | 498 | 499 | 228,000 | 499 |
| 2025-01-09 | 502 | 504 | 496 | 500 | 480,100 | 500 |
| 2025-01-08 | 504 | 504 | 501 | 502 | 235,100 | 502 |
| 2025-01-07 | 505 | 507 | 500 | 505 | 341,000 | 505 |
| 2025-01-06 | 498 | 505 | 494 | 503 | 437,900 | 503 |
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