7593 VTホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	470	470	462	467	200,000	467
2021-12-29	456	465	456	465	195,400	465
2021-12-28	449	455	447	454	215,900	454
2021-12-27	445	448	443	444	284,900	444
2021-12-24	439	445	437	443	350,000	443
2021-12-23	445	447	439	439	296,600	439
2021-12-22	449	449	442	443	289,100	443
2021-12-21	446	452	445	450	359,600	450
2021-12-20	455	455	441	446	380,200	446
2021-12-17	462	463	453	458	346,600	458
2021-12-16	468	470	464	467	299,400	467
2021-12-15	457	465	457	463	208,400	463
2021-12-14	457	461	454	461	232,600	461
2021-12-13	460	460	452	456	493,400	456
2021-12-10	460	461	451	456	751,500	456
2021-12-09	463	463	456	459	446,400	459
2021-12-08	460	467	452	463	451,700	463
2021-12-07	452	459	451	459	214,600	459
2021-12-06	451	453	443	445	286,000	445
2021-12-03	436	445	434	445	304,600	445
2021-12-02	425	434	424	428	309,400	428
2021-12-01	421	429	416	427	540,400	427
2021-11-30	427	432	412	421	2,303,500	421
2021-11-29	420	434	416	420	876,500	420
2021-11-26	441	442	430	437	504,400	437
2021-11-25	450	455	440	440	427,000	440
2021-11-24	456	460	449	451	297,300	451
2021-11-22	458	461	448	456	513,700	456
2021-11-19	465	470	458	461	528,800	461
2021-11-18	480	483	467	467	440,700	467
2021-11-17	486	487	471	480	754,800	480
2021-11-16	505	507	482	486	1,062,400	486
2021-11-15	513	518	510	514	234,600	514
2021-11-12	507	513	507	509	141,000	509
2021-11-11	509	511	507	507	74,400	507
2021-11-10	510	512	506	510	154,600	510
2021-11-09	512	515	506	506	106,200	506
2021-11-08	513	514	509	513	86,300	513
2021-11-05	510	512	506	511	166,000	511
2021-11-04	516	516	506	506	310,300	506
2021-11-02	513	516	512	514	97,200	514
2021-11-01	516	516	507	513	143,000	513
2021-10-29	508	512	506	508	149,400	508
2021-10-28	512	514	507	510	147,600	510
2021-10-27	515	517	506	509	111,200	509
2021-10-26	508	514	508	514	139,900	514
2021-10-25	507	512	506	506	127,800	506
2021-10-22	508	512	505	508	195,100	508
2021-10-21	518	518	508	508	197,200	508
2021-10-20	525	525	515	518	173,300	518
2021-10-19	523	524	518	522	123,200	522
2021-10-18	523	524	517	519	132,400	519
2021-10-15	515	520	512	517	130,800	517
2021-10-14	507	513	504	513	215,500	513
2021-10-13	518	519	512	512	181,500	512
2021-10-12	517	522	517	518	141,300	518
2021-10-11	518	527	516	524	173,300	524
2021-10-08	518	525	515	518	207,800	518
2021-10-07	515	517	510	512	218,100	512
2021-10-06	516	525	510	516	408,500	516
2021-10-05	520	521	511	512	355,300	512
2021-10-04	540	543	523	527	370,100	527
2021-10-01	545	545	529	530	330,300	530
2021-09-30	560	563	550	552	240,100	552
2021-09-29	553	562	550	562	472,600	562
2021-09-28	576	576	563	572	303,300	572
2021-09-27	585	585	576	577	268,600	577
2021-09-24	581	584	573	581	439,600	581
2021-09-22	572	574	561	561	340,000	561
2021-09-21	562	576	556	571	480,000	571
2021-09-17	583	587	578	582	297,400	582
2021-09-16	587	589	576	581	270,400	581
2021-09-15	591	591	581	586	263,900	586
2021-09-14	586	595	584	595	417,000	595
2021-09-13	576	590	574	590	377,400	590
2021-09-10	573	580	572	580	383,700	580
2021-09-09	575	578	572	576	294,500	576
2021-09-08	579	588	576	582	395,500	582
2021-09-07	580	585	578	585	459,700	585
2021-09-06	584	584	571	572	385,900	572
2021-09-03	578	581	572	580	482,100	580
2021-09-02	588	590	576	576	872,600	576
2021-09-01	552	587	551	586	1,532,100	586
2021-08-31	540	545	531	539	481,500	539
2021-08-30	525	538	525	536	289,700	536
2021-08-27	531	534	525	527	199,600	527
2021-08-26	532	536	522	532	436,300	532
2021-08-25	540	545	530	530	468,100	530
2021-08-24	526	540	523	536	512,900	536
2021-08-23	530	532	516	525	535,200	525
2021-08-20	531	542	529	529	520,400	529
2021-08-19	537	544	530	530	481,600	530
2021-08-18	522	539	509	539	726,100	539
2021-08-17	512	524	510	521	572,300	521
2021-08-16	517	520	498	506	720,700	506
2021-08-13	500	512	500	507	480,900	507
2021-08-12	499	500	492	497	283,900	497
2021-08-11	490	493	487	491	239,500	491
2021-08-10	482	490	480	482	200,400	482
2021-08-06	480	481	476	480	89,000	480
2021-08-05	485	485	475	475	179,300	475
2021-08-04	491	491	481	481	194,900	481
2021-08-03	494	496	491	492	104,500	492
2021-08-02	496	502	495	499	250,600	499
2021-07-30	495	497	487	488	369,500	488
2021-07-29	499	502	494	496	202,500	496
2021-07-28	500	503	493	495	372,300	495
2021-07-27	495	507	489	504	517,700	504
2021-07-26	490	496	489	492	322,800	492
2021-07-21	484	491	479	484	482,400	484
2021-07-20	477	478	468	468	265,600	468
2021-07-19	486	487	473	480	343,400	480
2021-07-16	475	490	475	486	593,000	486
2021-07-15	476	479	470	472	357,600	472
2021-07-14	469	476	466	470	224,400	470
2021-07-13	464	470	463	470	248,600	470
2021-07-12	466	467	459	459	229,200	459
2021-07-09	453	460	447	458	392,300	458
2021-07-08	460	460	457	458	259,000	458
2021-07-07	465	465	458	461	293,300	461
2021-07-06	465	469	463	465	208,100	465
2021-07-05	471	471	464	469	340,600	469
2021-07-02	471	475	469	472	247,700	472
2021-07-01	465	472	461	471	315,400	471
2021-06-30	465	467	461	461	247,600	461
2021-06-29	467	467	460	465	296,400	465
2021-06-28	466	474	465	469	558,900	469
2021-06-25	468	470	461	465	253,400	465
2021-06-24	463	468	463	466	196,200	466
2021-06-23	470	470	464	467	363,100	467
2021-06-22	470	477	468	470	255,200	470
2021-06-21	461	468	457	467	332,500	467
2021-06-18	478	478	470	471	372,500	471
2021-06-17	480	486	479	484	262,300	484
2021-06-16	474	482	473	482	226,500	482
2021-06-15	478	479	472	477	332,100	477
2021-06-14	480	483	477	478	213,600	478
2021-06-11	477	482	472	479	254,000	479
2021-06-10	477	481	473	479	194,700	479
2021-06-09	481	485	479	481	197,700	481
2021-06-08	481	485	476	485	328,300	485
2021-06-07	495	495	483	486	289,400	486
2021-06-04	484	494	479	490	577,100	490
2021-06-03	479	483	473	479	270,600	479
2021-06-02	478	486	477	480	502,900	480
2021-06-01	468	477	468	475	649,400	475
2021-05-31	470	470	456	463	529,000	463
2021-05-28	458	473	454	472	1,212,200	472
2021-05-27	465	471	452	454	1,305,000	454
2021-05-26	449	462	447	457	1,239,000	457
2021-05-25	443	444	434	439	449,500	439
2021-05-24	440	445	436	444	312,900	444
2021-05-21	439	445	432	443	518,700	443
2021-05-20	436	440	431	436	490,800	436
2021-05-19	435	440	429	431	580,200	431
2021-05-18	425	437	420	436	658,900	436
2021-05-17	419	433	418	421	665,400	421
2021-05-14	416	419	414	415	193,500	415
2021-05-13	412	418	410	413	249,700	413
2021-05-12	421	422	410	415	524,800	415
2021-05-11	425	429	418	418	448,100	418
2021-05-10	425	432	425	429	175,200	429
2021-05-07	423	427	423	423	258,600	423
2021-05-06	419	426	419	424	285,700	424
2021-04-30	425	427	421	421	201,200	421
2021-04-28	423	427	422	426	268,200	426
2021-04-27	419	427	415	423	315,900	423
2021-04-26	424	424	415	415	324,000	415
2021-04-23	425	429	422	422	208,300	422
2021-04-22	433	439	424	429	428,400	429
2021-04-21	437	439	428	430	509,600	430
2021-04-20	440	443	437	441	315,500	441
2021-04-19	439	443	437	442	312,300	442
2021-04-16	443	444	439	439	223,900	439
2021-04-15	440	446	439	445	166,700	445
2021-04-14	444	446	437	441	266,300	441
2021-04-13	443	451	443	445	253,500	445
2021-04-12	440	447	438	443	287,200	443
2021-04-09	443	445	439	439	289,400	439
2021-04-08	443	445	438	443	351,700	443
2021-04-07	441	448	439	446	460,200	446
2021-04-06	446	446	435	440	430,700	440
2021-04-05	445	449	441	446	361,600	446
2021-04-02	450	453	436	441	593,700	441
2021-04-01	447	450	441	448	489,000	448
2021-03-31	451	454	446	446	425,200	446
2021-03-30	445	452	434	451	1,217,100	451
2021-03-29	464	466	454	461	2,028,600	461
2021-03-26	468	468	462	465	1,065,800	465
2021-03-25	460	466	458	462	836,000	462
2021-03-24	465	479	455	455	928,900	455
2021-03-23	479	483	467	469	1,281,700	469
2021-03-22	464	483	462	476	2,252,300	476
2021-03-19	430	438	429	437	1,258,100	437
2021-03-18	428	433	425	431	994,400	431
2021-03-17	430	430	425	429	769,200	429
2021-03-16	428	429	424	429	496,300	429
2021-03-15	429	430	425	427	552,000	427
2021-03-12	423	427	422	425	619,000	425
2021-03-11	424	428	422	424	479,300	424
2021-03-10	422	427	419	423	430,500	423
2021-03-09	421	425	419	423	432,500	423
2021-03-08	421	424	415	416	542,800	416
2021-03-05	420	421	411	421	656,600	421
2021-03-04	420	421	413	419	402,900	419
2021-03-03	422	424	421	424	245,900	424
2021-03-02	422	424	416	421	432,400	421
2021-03-01	422	426	419	422	358,600	422
2021-02-26	421	424	419	419	483,800	419
2021-02-25	425	429	424	425	230,400	425
2021-02-24	424	429	421	423	386,600	423
2021-02-22	424	430	422	424	478,100	424
2021-02-19	415	419	413	416	266,100	416
2021-02-18	424	424	412	413	391,600	413
2021-02-17	426	429	423	423	181,900	423
2021-02-16	428	430	425	426	207,200	426
2021-02-15	435	435	422	422	443,800	422
2021-02-12	437	438	431	433	333,900	433
2021-02-10	433	438	430	433	195,500	433
2021-02-09	438	438	431	434	262,800	434
2021-02-08	434	438	434	436	263,100	436
2021-02-05	432	435	431	433	193,900	433
2021-02-04	429	435	427	431	138,600	431
2021-02-03	432	434	428	430	171,200	430
2021-02-02	422	431	421	430	219,700	430
2021-02-01	420	426	417	420	277,100	420
2021-01-29	427	428	421	423	277,600	423
2021-01-28	424	432	420	424	732,800	424
2021-01-27	430	432	427	429	244,600	429
2021-01-26	439	439	427	431	354,000	431
2021-01-25	434	437	431	431	196,500	431
2021-01-22	435	438	433	433	190,800	433
2021-01-21	434	440	433	438	194,100	438
2021-01-20	430	434	428	432	227,700	432
2021-01-19	433	434	426	432	212,800	432
2021-01-18	433	435	428	430	152,700	430
2021-01-15	439	442	432	433	303,500	433
2021-01-14	442	444	435	436	330,800	436
2021-01-13	441	446	437	443	273,500	443
2021-01-12	440	442	429	442	322,600	442
2021-01-08	431	443	428	438	364,800	438
2021-01-07	424	435	424	427	373,100	427
2021-01-06	420	424	417	420	147,000	420
2021-01-05	420	425	417	420	241,500	420
2021-01-04	428	431	417	423	308,100	423

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

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31