7593 VTホールディングス(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 560 | 562 | 552 | 557 | 369,800 | 557 |
| 2026-02-06 | 554 | 557 | 552 | 557 | 152,100 | 557 |
| 2026-02-05 | 554 | 558 | 554 | 555 | 247,200 | 555 |
| 2026-02-04 | 544 | 552 | 543 | 551 | 266,200 | 551 |
| 2026-02-03 | 544 | 544 | 540 | 543 | 127,300 | 543 |
| 2026-02-02 | 545 | 548 | 538 | 538 | 174,000 | 538 |
| 2026-01-30 | 538 | 544 | 537 | 544 | 204,000 | 544 |
| 2026-01-29 | 536 | 542 | 529 | 539 | 390,900 | 539 |
| 2026-01-28 | 542 | 542 | 537 | 537 | 211,700 | 537 |
| 2026-01-27 | 543 | 546 | 539 | 545 | 262,600 | 545 |
| 2026-01-26 | 551 | 551 | 542 | 548 | 259,100 | 548 |
| 2026-01-23 | 550 | 551 | 547 | 551 | 167,000 | 551 |
| 2026-01-22 | 546 | 552 | 546 | 552 | 218,900 | 552 |
| 2026-01-21 | 545 | 545 | 538 | 540 | 258,500 | 540 |
| 2026-01-20 | 550 | 551 | 543 | 547 | 170,200 | 547 |
| 2026-01-19 | 550 | 553 | 546 | 553 | 164,600 | 553 |
| 2026-01-16 | 549 | 553 | 547 | 552 | 196,700 | 552 |
| 2026-01-15 | 540 | 548 | 540 | 548 | 193,200 | 548 |
| 2026-01-14 | 537 | 543 | 536 | 540 | 249,000 | 540 |
| 2026-01-13 | 539 | 540 | 535 | 536 | 250,000 | 536 |
| 2026-01-09 | 541 | 544 | 537 | 538 | 199,800 | 538 |
| 2026-01-08 | 542 | 545 | 540 | 540 | 188,800 | 540 |
| 2026-01-07 | 539 | 547 | 536 | 545 | 293,700 | 545 |
| 2026-01-06 | 537 | 541 | 536 | 540 | 197,000 | 540 |
| 2026-01-05 | 538 | 539 | 533 | 536 | 203,500 | 536 |
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