7593 VTホールディングス(株) 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	518	519	514	517	146,900	517
2023-12-28	508	515	508	515	124,500	515
2023-12-27	506	509	506	507	532,000	507
2023-12-26	508	508	502	504	252,000	504
2023-12-25	511	512	506	506	155,100	506
2023-12-22	507	511	506	508	171,000	508
2023-12-21	510	511	506	507	248,600	507
2023-12-20	507	511	507	507	186,900	507
2023-12-19	506	509	504	507	233,800	507
2023-12-18	507	508	503	507	154,500	507
2023-12-15	501	510	501	510	184,500	510
2023-12-14	510	511	504	504	153,800	504
2023-12-13	512	513	508	510	100,300	510
2023-12-12	516	517	510	512	202,700	512
2023-12-11	519	519	509	515	204,300	515
2023-12-08	522	522	512	514	310,900	514
2023-12-07	528	528	523	523	167,600	523
2023-12-06	526	531	526	530	165,100	530
2023-12-05	527	531	525	526	184,900	526
2023-12-04	525	531	524	530	189,400	530
2023-12-01	526	530	525	527	253,300	527
2023-11-30	525	525	519	524	221,000	524
2023-11-29	527	528	525	525	122,400	525
2023-11-28	525	528	525	527	107,100	527
2023-11-27	527	529	524	524	133,700	524
2023-11-24	523	526	522	525	240,300	525
2023-11-22	518	522	515	522	164,900	522
2023-11-21	515	519	513	518	153,500	518
2023-11-20	513	520	513	516	384,800	516
2023-11-17	507	514	507	513	172,900	513
2023-11-16	508	512	507	510	198,000	510
2023-11-15	511	515	508	510	307,700	510
2023-11-14	512	514	510	510	159,000	510
2023-11-13	514	516	511	511	128,000	511
2023-11-10	507	515	507	515	173,000	515
2023-11-09	508	514	506	511	202,400	511
2023-11-08	510	513	504	508	418,400	508
2023-11-07	509	511	507	508	136,400	508
2023-11-06	512	513	509	510	199,600	510
2023-11-02	512	515	508	509	193,400	509
2023-11-01	510	514	508	510	335,200	510
2023-10-31	502	507	500	507	255,200	507
2023-10-30	504	506	500	503	210,000	503
2023-10-27	504	512	500	512	221,400	512
2023-10-26	501	503	501	501	212,400	501
2023-10-25	503	503	499	501	186,100	501
2023-10-24	496	503	490	501	335,700	501
2023-10-23	502	503	496	496	306,900	496
2023-10-20	504	506	502	503	124,500	503
2023-10-19	501	506	500	504	122,200	504
2023-10-18	502	506	501	504	184,000	504
2023-10-17	500	502	498	501	214,300	501
2023-10-16	500	503	495	497	252,000	497
2023-10-13	504	504	499	501	291,500	501
2023-10-12	501	505	501	505	187,600	505
2023-10-11	507	507	501	501	206,800	501
2023-10-10	500	504	499	504	221,500	504
2023-10-06	494	497	491	493	228,600	493
2023-10-05	489	494	487	492	428,900	492
2023-10-04	488	489	481	483	783,400	483
2023-10-03	507	508	495	495	603,400	495
2023-10-02	513	518	510	510	444,400	510
2023-09-29	522	522	508	511	821,800	511
2023-09-28	520	525	517	519	531,900	519
2023-09-27	527	535	526	535	719,000	535
2023-09-26	534	534	526	526	430,000	526
2023-09-25	529	533	525	533	429,900	533
2023-09-22	524	528	523	526	364,600	526
2023-09-21	525	528	525	526	267,000	526
2023-09-20	530	531	523	525	418,000	525
2023-09-19	528	529	523	529	401,900	529
2023-09-15	525	526	521	525	331,400	525
2023-09-14	524	525	519	524	417,400	524
2023-09-13	524	525	520	524	349,000	524
2023-09-12	522	525	519	522	310,700	522
2023-09-11	530	530	522	522	276,200	522
2023-09-08	527	528	522	525	444,400	525
2023-09-07	530	530	526	527	314,500	527
2023-09-06	525	528	525	527	370,000	527
2023-09-05	525	526	524	526	322,100	526
2023-09-04	521	524	520	523	404,900	523
2023-09-01	517	519	514	519	438,900	519
2023-08-31	515	516	512	512	302,700	512
2023-08-30	513	515	507	510	843,200	510
2023-08-29	507	512	506	512	1,079,600	512
2023-08-28	505	509	501	502	762,400	502
2023-08-25	505	506	502	503	297,800	503
2023-08-24	507	512	505	507	259,200	507
2023-08-23	503	507	502	507	219,600	507
2023-08-22	501	503	499	503	291,000	503
2023-08-21	504	505	499	502	337,600	502
2023-08-18	507	508	502	504	212,900	504
2023-08-17	505	512	505	509	336,500	509
2023-08-16	515	516	506	507	509,900	507
2023-08-15	513	519	510	515	293,000	515
2023-08-14	533	534	512	512	691,200	512
2023-08-10	543	544	537	543	291,900	543
2023-08-09	545	545	542	545	204,500	545
2023-08-08	542	546	542	544	338,400	544
2023-08-07	536	540	535	539	140,700	539
2023-08-04	536	541	534	538	211,700	538
2023-08-03	538	541	535	538	308,000	538
2023-08-02	539	546	538	542	264,100	542
2023-08-01	534	544	533	543	306,600	543
2023-07-31	539	540	532	533	157,800	533
2023-07-28	530	534	526	533	319,000	533
2023-07-27	530	531	528	531	132,800	531
2023-07-26	532	532	529	530	109,800	530
2023-07-25	528	532	525	530	140,000	530
2023-07-24	527	529	524	526	113,000	526
2023-07-21	525	526	522	523	192,500	523
2023-07-20	531	534	523	524	165,600	524
2023-07-19	526	532	523	528	352,300	528
2023-07-18	523	526	521	524	185,800	524
2023-07-14	532	532	523	523	216,900	523
2023-07-13	531	534	531	531	133,700	531
2023-07-12	533	534	527	531	291,100	531
2023-07-11	533	536	531	532	208,400	532
2023-07-10	535	536	532	532	225,400	532
2023-07-07	542	542	532	532	304,800	532
2023-07-06	548	553	545	545	748,000	545
2023-07-05	543	549	543	548	427,600	548
2023-07-04	548	548	546	546	156,000	546
2023-07-03	548	551	546	548	470,000	548
2023-06-30	549	549	543	547	363,700	547
2023-06-29	546	553	545	548	341,600	548
2023-06-28	545	548	542	547	389,000	547
2023-06-27	539	545	535	545	195,600	545
2023-06-26	538	542	531	540	221,700	540
2023-06-23	537	545	534	536	386,700	536
2023-06-22	533	539	531	537	261,700	537
2023-06-21	525	528	522	525	161,200	525
2023-06-20	524	526	520	526	133,300	526
2023-06-19	524	529	521	524	191,100	524
2023-06-16	521	525	521	525	336,300	525
2023-06-15	521	524	521	521	184,500	521
2023-06-14	523	525	522	522	146,400	522
2023-06-13	524	525	519	520	170,800	520
2023-06-12	517	524	517	524	270,400	524
2023-06-09	517	522	515	515	233,100	515
2023-06-08	517	521	515	519	282,200	519
2023-06-07	515	516	510	513	412,500	513
2023-06-06	505	513	505	513	171,000	513
2023-06-05	510	512	508	508	244,100	508
2023-06-02	492	506	490	504	320,100	504
2023-06-01	502	503	495	495	493,400	495
2023-05-31	507	512	503	503	512,100	503
2023-05-30	515	518	510	516	272,700	516
2023-05-29	514	516	508	515	248,100	515
2023-05-26	518	518	512	512	267,400	512
2023-05-25	507	516	507	515	313,000	515
2023-05-24	511	514	510	512	172,800	512
2023-05-23	510	517	508	508	249,800	508
2023-05-22	508	510	505	507	255,500	507
2023-05-19	508	510	503	506	431,400	506
2023-05-18	507	510	501	507	344,100	507
2023-05-17	513	517	505	506	422,200	506
2023-05-16	537	538	506	512	598,300	512
2023-05-15	545	546	540	544	347,100	544
2023-05-12	541	546	540	545	371,200	545
2023-05-11	545	546	542	542	288,000	542
2023-05-10	544	547	541	545	385,400	545
2023-05-09	543	545	541	545	267,300	545
2023-05-08	536	544	536	541	278,400	541
2023-05-02	540	542	534	540	251,500	540
2023-05-01	536	541	533	540	373,600	540
2023-04-28	533	536	531	533	225,100	533
2023-04-27	526	531	525	530	128,700	530
2023-04-26	525	531	524	529	186,000	529
2023-04-25	526	531	526	529	215,300	529
2023-04-24	524	526	523	525	97,000	525
2023-04-21	524	526	522	524	121,000	524
2023-04-20	520	526	520	524	111,900	524
2023-04-19	525	525	521	524	164,400	524
2023-04-18	522	526	521	524	136,600	524
2023-04-17	524	526	520	524	238,000	524
2023-04-14	524	527	523	524	192,200	524
2023-04-13	524	526	521	524	199,500	524
2023-04-12	529	531	524	527	246,000	527
2023-04-11	522	528	521	528	296,700	528
2023-04-10	515	521	515	520	271,100	520
2023-04-07	509	514	508	514	181,700	514
2023-04-06	505	513	505	507	336,200	507
2023-04-05	511	517	509	511	312,100	511
2023-04-04	512	518	508	516	290,700	516
2023-04-03	510	513	507	513	227,000	513
2023-03-31	502	509	502	507	158,000	507
2023-03-30	500	504	499	504	213,300	504
2023-03-29	507	512	507	512	235,100	512
2023-03-28	510	512	503	504	233,700	504
2023-03-27	503	506	503	506	111,500	506
2023-03-24	497	502	497	500	139,000	500
2023-03-23	499	501	496	500	169,700	500
2023-03-22	501	502	498	499	183,500	499
2023-03-20	494	500	492	496	271,900	496
2023-03-17	498	500	492	494	229,100	494
2023-03-16	498	500	490	493	288,900	493
2023-03-15	506	510	502	508	259,100	508
2023-03-14	518	518	498	499	345,800	499
2023-03-13	528	529	519	526	303,900	526
2023-03-10	526	535	526	532	329,100	532
2023-03-09	534	536	532	535	181,100	535
2023-03-08	527	533	527	531	228,000	531
2023-03-07	521	530	521	529	293,400	529
2023-03-06	520	522	519	521	157,400	521
2023-03-03	516	521	515	518	303,400	518
2023-03-02	514	516	511	514	164,400	514
2023-03-01	509	515	509	514	159,500	514
2023-02-28	513	513	508	510	241,200	510
2023-02-27	511	516	511	512	143,700	512
2023-02-24	511	515	507	513	250,900	513
2023-02-22	505	511	505	509	212,400	509
2023-02-21	504	508	504	506	64,600	506
2023-02-20	505	505	502	503	128,700	503
2023-02-17	500	506	499	503	178,400	503
2023-02-16	506	511	503	504	186,700	504
2023-02-15	509	523	499	501	459,400	501
2023-02-14	506	508	505	508	113,900	508
2023-02-13	506	509	503	507	112,800	507
2023-02-10	508	512	506	507	152,000	507
2023-02-09	502	512	502	510	189,100	510
2023-02-08	509	511	507	507	118,800	507
2023-02-07	508	511	505	507	132,100	507
2023-02-06	508	511	505	508	203,800	508
2023-02-03	503	505	500	503	224,400	503
2023-02-02	502	507	500	502	198,600	502
2023-02-01	502	503	498	500	198,400	500
2023-01-31	497	502	495	499	182,500	499
2023-01-30	494	498	492	496	172,400	496
2023-01-27	496	500	493	497	175,600	497
2023-01-26	493	496	493	496	99,700	496
2023-01-25	495	496	492	495	108,400	495
2023-01-24	492	495	490	494	153,000	494
2023-01-23	490	491	486	490	175,100	490
2023-01-20	484	489	482	489	134,400	489
2023-01-19	483	484	480	482	133,600	482
2023-01-18	478	486	476	483	208,800	483
2023-01-17	475	478	474	477	141,500	477
2023-01-16	472	477	472	475	203,700	475
2023-01-13	471	477	471	474	153,100	474
2023-01-12	473	474	470	471	192,500	471
2023-01-11	475	475	470	471	125,700	471
2023-01-10	477	479	471	471	270,900	471
2023-01-06	472	475	472	475	181,200	475
2023-01-05	472	476	471	472	182,700	472
2023-01-04	470	476	464	472	378,000	472

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