7593 VTホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 500 | 501 | 495 | 498 | 404,400 | 498 |
| 2024-12-27 | 497 | 500 | 493 | 499 | 394,500 | 499 |
| 2024-12-26 | 490 | 498 | 490 | 497 | 499,000 | 497 |
| 2024-12-25 | 490 | 490 | 484 | 489 | 245,000 | 489 |
| 2024-12-24 | 487 | 489 | 485 | 487 | 220,000 | 487 |
| 2024-12-23 | 485 | 487 | 483 | 487 | 208,100 | 487 |
| 2024-12-20 | 485 | 488 | 483 | 483 | 447,800 | 483 |
| 2024-12-19 | 485 | 487 | 480 | 484 | 419,500 | 484 |
| 2024-12-18 | 486 | 494 | 484 | 491 | 348,500 | 491 |
| 2024-12-17 | 491 | 491 | 484 | 486 | 213,300 | 486 |
| 2024-12-16 | 489 | 493 | 488 | 491 | 194,900 | 491 |
| 2024-12-13 | 486 | 490 | 486 | 490 | 209,900 | 490 |
| 2024-12-12 | 487 | 490 | 485 | 488 | 311,100 | 488 |
| 2024-12-11 | 483 | 486 | 483 | 485 | 239,500 | 485 |
| 2024-12-10 | 486 | 487 | 483 | 483 | 273,800 | 483 |
| 2024-12-09 | 484 | 486 | 481 | 485 | 304,600 | 485 |
| 2024-12-06 | 476 | 484 | 475 | 482 | 450,200 | 482 |
| 2024-12-05 | 471 | 487 | 471 | 477 | 825,500 | 477 |
| 2024-12-04 | 473 | 475 | 468 | 468 | 433,200 | 468 |
| 2024-12-03 | 475 | 476 | 473 | 473 | 356,900 | 473 |
| 2024-12-02 | 472 | 476 | 471 | 474 | 306,200 | 474 |
| 2024-11-29 | 469 | 473 | 467 | 471 | 231,600 | 471 |
| 2024-11-28 | 468 | 470 | 466 | 469 | 176,000 | 469 |
| 2024-11-27 | 472 | 474 | 467 | 470 | 397,500 | 470 |
| 2024-11-26 | 463 | 477 | 463 | 476 | 1,001,400 | 476 |
| 2024-11-25 | 461 | 463 | 456 | 461 | 2,636,200 | 461 |
| 2024-11-22 | 452 | 458 | 452 | 458 | 290,900 | 458 |
| 2024-11-21 | 455 | 458 | 453 | 456 | 254,100 | 456 |
| 2024-11-20 | 460 | 463 | 455 | 458 | 462,900 | 458 |
| 2024-11-19 | 456 | 463 | 456 | 463 | 672,600 | 463 |
| 2024-11-18 | 451 | 456 | 447 | 456 | 375,500 | 456 |
| 2024-11-15 | 448 | 450 | 446 | 448 | 471,000 | 448 |
| 2024-11-14 | 454 | 454 | 448 | 448 | 560,800 | 448 |
| 2024-11-13 | 459 | 463 | 452 | 455 | 634,800 | 455 |
| 2024-11-12 | 453 | 461 | 453 | 459 | 491,000 | 459 |
| 2024-11-11 | 460 | 461 | 450 | 452 | 489,000 | 452 |
| 2024-11-08 | 472 | 473 | 461 | 462 | 494,500 | 462 |
| 2024-11-07 | 470 | 472 | 468 | 471 | 666,700 | 471 |
| 2024-11-06 | 471 | 475 | 468 | 469 | 578,800 | 469 |
| 2024-11-05 | 470 | 471 | 466 | 467 | 307,800 | 467 |
| 2024-11-01 | 468 | 471 | 466 | 469 | 433,600 | 469 |
| 2024-10-31 | 462 | 471 | 461 | 470 | 747,700 | 470 |
| 2024-10-30 | 460 | 463 | 457 | 462 | 973,500 | 462 |
| 2024-10-29 | 461 | 462 | 457 | 460 | 321,600 | 460 |
| 2024-10-28 | 450 | 459 | 447 | 456 | 249,400 | 456 |
| 2024-10-25 | 453 | 456 | 449 | 450 | 352,500 | 450 |
| 2024-10-24 | 455 | 456 | 451 | 456 | 352,800 | 456 |
| 2024-10-23 | 453 | 457 | 452 | 452 | 273,400 | 452 |
| 2024-10-22 | 460 | 460 | 453 | 453 | 438,400 | 453 |
| 2024-10-21 | 462 | 464 | 460 | 460 | 336,200 | 460 |
| 2024-10-18 | 461 | 462 | 459 | 461 | 149,300 | 461 |
| 2024-10-17 | 461 | 463 | 457 | 458 | 236,700 | 458 |
| 2024-10-16 | 459 | 465 | 457 | 460 | 354,900 | 460 |
| 2024-10-15 | 457 | 462 | 455 | 460 | 452,800 | 460 |
| 2024-10-11 | 454 | 459 | 454 | 456 | 319,800 | 456 |
| 2024-10-10 | 457 | 458 | 453 | 454 | 533,400 | 454 |
| 2024-10-09 | 460 | 463 | 457 | 457 | 376,100 | 457 |
| 2024-10-08 | 465 | 466 | 458 | 460 | 791,000 | 460 |
| 2024-10-07 | 474 | 476 | 467 | 467 | 652,800 | 467 |
| 2024-10-04 | 470 | 473 | 469 | 471 | 419,600 | 471 |
| 2024-10-03 | 475 | 475 | 467 | 467 | 468,600 | 467 |
| 2024-10-02 | 472 | 475 | 467 | 468 | 462,300 | 468 |
| 2024-10-01 | 470 | 471 | 466 | 471 | 745,300 | 471 |
| 2024-09-30 | 469 | 474 | 467 | 470 | 438,400 | 470 |
| 2024-09-27 | 475 | 480 | 473 | 480 | 690,600 | 480 |
| 2024-09-26 | 483 | 484 | 478 | 484 | 966,200 | 484 |
| 2024-09-25 | 481 | 484 | 477 | 482 | 508,900 | 482 |
| 2024-09-24 | 487 | 488 | 482 | 484 | 479,500 | 484 |
| 2024-09-20 | 489 | 489 | 482 | 484 | 563,200 | 484 |
| 2024-09-19 | 486 | 489 | 485 | 485 | 439,800 | 485 |
| 2024-09-18 | 480 | 485 | 480 | 484 | 378,200 | 484 |
| 2024-09-17 | 481 | 482 | 474 | 479 | 361,400 | 479 |
| 2024-09-13 | 478 | 480 | 474 | 476 | 327,500 | 476 |
| 2024-09-12 | 482 | 483 | 478 | 481 | 229,900 | 481 |
| 2024-09-11 | 481 | 481 | 473 | 475 | 464,000 | 475 |
| 2024-09-10 | 486 | 489 | 482 | 484 | 335,000 | 484 |
| 2024-09-09 | 477 | 484 | 476 | 483 | 439,600 | 483 |
| 2024-09-06 | 495 | 497 | 483 | 485 | 426,600 | 485 |
| 2024-09-05 | 492 | 498 | 490 | 492 | 399,900 | 492 |
| 2024-09-04 | 497 | 501 | 492 | 492 | 463,700 | 492 |
| 2024-09-03 | 501 | 508 | 501 | 506 | 258,700 | 506 |
| 2024-09-02 | 504 | 504 | 499 | 502 | 416,000 | 502 |
| 2024-08-30 | 495 | 502 | 495 | 501 | 358,100 | 501 |
| 2024-08-29 | 501 | 502 | 492 | 495 | 844,000 | 495 |
| 2024-08-28 | 495 | 503 | 489 | 500 | 493,500 | 500 |
| 2024-08-27 | 497 | 499 | 494 | 495 | 258,400 | 495 |
| 2024-08-26 | 498 | 498 | 492 | 496 | 314,800 | 496 |
| 2024-08-23 | 495 | 501 | 495 | 497 | 262,700 | 497 |
| 2024-08-22 | 499 | 499 | 493 | 497 | 229,600 | 497 |
| 2024-08-21 | 495 | 497 | 493 | 497 | 117,000 | 497 |
| 2024-08-20 | 493 | 498 | 492 | 497 | 142,700 | 497 |
| 2024-08-19 | 493 | 494 | 490 | 494 | 293,700 | 494 |
| 2024-08-16 | 494 | 495 | 490 | 491 | 290,400 | 491 |
| 2024-08-15 | 488 | 493 | 486 | 490 | 197,100 | 490 |
| 2024-08-14 | 490 | 490 | 483 | 486 | 225,600 | 486 |
| 2024-08-13 | 488 | 491 | 479 | 488 | 285,700 | 488 |
| 2024-08-09 | 483 | 483 | 467 | 472 | 303,400 | 472 |
| 2024-08-08 | 470 | 479 | 468 | 469 | 314,300 | 469 |
| 2024-08-07 | 471 | 484 | 464 | 475 | 554,000 | 475 |
| 2024-08-06 | 458 | 484 | 450 | 478 | 558,100 | 478 |
| 2024-08-05 | 483 | 483 | 432 | 442 | 897,400 | 442 |
| 2024-08-02 | 498 | 499 | 490 | 491 | 592,800 | 491 |
| 2024-08-01 | 518 | 518 | 507 | 508 | 353,700 | 508 |
| 2024-07-31 | 513 | 523 | 512 | 523 | 292,400 | 523 |
| 2024-07-30 | 511 | 516 | 509 | 516 | 318,200 | 516 |
| 2024-07-29 | 506 | 512 | 502 | 510 | 215,500 | 510 |
| 2024-07-26 | 503 | 503 | 499 | 499 | 227,200 | 499 |
| 2024-07-25 | 506 | 506 | 500 | 500 | 407,800 | 500 |
| 2024-07-24 | 513 | 513 | 506 | 506 | 247,900 | 506 |
| 2024-07-23 | 513 | 517 | 511 | 515 | 138,500 | 515 |
| 2024-07-22 | 515 | 515 | 507 | 508 | 231,500 | 508 |
| 2024-07-19 | 517 | 517 | 509 | 515 | 256,000 | 515 |
| 2024-07-18 | 517 | 525 | 516 | 517 | 304,700 | 517 |
| 2024-07-17 | 513 | 520 | 512 | 518 | 391,700 | 518 |
| 2024-07-16 | 512 | 512 | 509 | 512 | 227,900 | 512 |
| 2024-07-12 | 509 | 510 | 506 | 510 | 176,400 | 510 |
| 2024-07-11 | 507 | 511 | 505 | 509 | 278,300 | 509 |
| 2024-07-10 | 505 | 506 | 502 | 504 | 195,100 | 504 |
| 2024-07-09 | 507 | 507 | 500 | 504 | 258,600 | 504 |
| 2024-07-08 | 510 | 511 | 505 | 505 | 218,900 | 505 |
| 2024-07-05 | 515 | 515 | 510 | 510 | 150,500 | 510 |
| 2024-07-04 | 514 | 515 | 511 | 514 | 128,400 | 514 |
| 2024-07-03 | 514 | 515 | 512 | 515 | 146,100 | 515 |
| 2024-07-02 | 514 | 515 | 512 | 514 | 162,900 | 514 |
| 2024-07-01 | 514 | 517 | 513 | 514 | 181,600 | 514 |
| 2024-06-28 | 513 | 513 | 509 | 510 | 280,000 | 510 |
| 2024-06-27 | 509 | 513 | 509 | 513 | 234,000 | 513 |
| 2024-06-26 | 510 | 513 | 507 | 510 | 318,800 | 510 |
| 2024-06-25 | 504 | 510 | 502 | 510 | 278,500 | 510 |
| 2024-06-24 | 501 | 502 | 500 | 502 | 163,300 | 502 |
| 2024-06-21 | 500 | 505 | 497 | 497 | 476,400 | 497 |
| 2024-06-20 | 495 | 499 | 494 | 496 | 212,700 | 496 |
| 2024-06-19 | 494 | 495 | 492 | 495 | 89,700 | 495 |
| 2024-06-18 | 489 | 494 | 487 | 494 | 162,300 | 494 |
| 2024-06-17 | 493 | 493 | 484 | 486 | 383,300 | 486 |
| 2024-06-14 | 488 | 493 | 488 | 493 | 209,900 | 493 |
| 2024-06-13 | 493 | 493 | 489 | 489 | 291,900 | 489 |
| 2024-06-12 | 495 | 496 | 492 | 492 | 196,800 | 492 |
| 2024-06-11 | 496 | 497 | 494 | 495 | 122,700 | 495 |
| 2024-06-10 | 495 | 495 | 493 | 495 | 147,900 | 495 |
| 2024-06-07 | 494 | 494 | 490 | 491 | 187,100 | 491 |
| 2024-06-06 | 494 | 496 | 491 | 493 | 160,400 | 493 |
| 2024-06-05 | 497 | 497 | 492 | 492 | 222,900 | 492 |
| 2024-06-04 | 498 | 499 | 495 | 498 | 170,800 | 498 |
| 2024-06-03 | 492 | 497 | 491 | 496 | 369,000 | 496 |
| 2024-05-31 | 488 | 491 | 487 | 488 | 405,200 | 488 |
| 2024-05-30 | 481 | 484 | 478 | 483 | 422,900 | 483 |
| 2024-05-29 | 488 | 490 | 482 | 482 | 415,500 | 482 |
| 2024-05-28 | 490 | 491 | 488 | 488 | 167,100 | 488 |
| 2024-05-27 | 491 | 492 | 487 | 488 | 384,300 | 488 |
| 2024-05-24 | 494 | 495 | 490 | 490 | 523,600 | 490 |
| 2024-05-23 | 498 | 500 | 493 | 496 | 311,000 | 496 |
| 2024-05-22 | 503 | 504 | 497 | 498 | 366,600 | 498 |
| 2024-05-21 | 499 | 505 | 497 | 501 | 189,200 | 501 |
| 2024-05-20 | 498 | 501 | 496 | 496 | 399,600 | 496 |
| 2024-05-17 | 497 | 499 | 495 | 497 | 232,900 | 497 |
| 2024-05-16 | 508 | 509 | 494 | 497 | 548,700 | 497 |
| 2024-05-15 | 515 | 515 | 506 | 507 | 278,400 | 507 |
| 2024-05-14 | 513 | 515 | 511 | 514 | 267,700 | 514 |
| 2024-05-13 | 514 | 514 | 508 | 512 | 353,800 | 512 |
| 2024-05-10 | 525 | 525 | 514 | 515 | 314,700 | 515 |
| 2024-05-09 | 523 | 526 | 522 | 523 | 206,700 | 523 |
| 2024-05-08 | 523 | 528 | 523 | 525 | 226,100 | 525 |
| 2024-05-07 | 525 | 526 | 523 | 526 | 174,100 | 526 |
| 2024-05-02 | 525 | 525 | 522 | 524 | 70,300 | 524 |
| 2024-05-01 | 521 | 527 | 515 | 527 | 477,500 | 527 |
| 2024-04-30 | 519 | 524 | 516 | 522 | 264,200 | 522 |
| 2024-04-26 | 512 | 517 | 510 | 517 | 539,800 | 517 |
| 2024-04-25 | 517 | 517 | 513 | 513 | 192,700 | 513 |
| 2024-04-24 | 517 | 519 | 515 | 516 | 254,400 | 516 |
| 2024-04-23 | 519 | 522 | 516 | 516 | 344,200 | 516 |
| 2024-04-22 | 518 | 520 | 515 | 519 | 304,800 | 519 |
| 2024-04-19 | 518 | 518 | 511 | 511 | 394,700 | 511 |
| 2024-04-18 | 515 | 518 | 514 | 516 | 175,500 | 516 |
| 2024-04-17 | 521 | 521 | 513 | 515 | 423,400 | 515 |
| 2024-04-16 | 522 | 524 | 519 | 521 | 214,400 | 521 |
| 2024-04-15 | 525 | 526 | 521 | 524 | 233,600 | 524 |
| 2024-04-12 | 527 | 528 | 523 | 526 | 386,100 | 526 |
| 2024-04-11 | 526 | 530 | 525 | 529 | 142,700 | 529 |
| 2024-04-10 | 525 | 530 | 524 | 529 | 204,100 | 529 |
| 2024-04-09 | 520 | 525 | 520 | 525 | 213,000 | 525 |
| 2024-04-08 | 519 | 521 | 517 | 521 | 213,300 | 521 |
| 2024-04-05 | 516 | 518 | 512 | 515 | 497,200 | 515 |
| 2024-04-04 | 520 | 521 | 517 | 518 | 311,400 | 518 |
| 2024-04-03 | 520 | 523 | 517 | 519 | 328,100 | 519 |
| 2024-04-02 | 526 | 526 | 519 | 521 | 384,200 | 521 |
| 2024-04-01 | 536 | 538 | 526 | 526 | 433,100 | 526 |
| 2024-03-29 | 534 | 538 | 530 | 535 | 439,800 | 535 |
| 2024-03-28 | 534 | 538 | 531 | 535 | 582,100 | 535 |
| 2024-03-27 | 539 | 548 | 538 | 546 | 809,000 | 546 |
| 2024-03-26 | 538 | 539 | 533 | 534 | 671,200 | 534 |
| 2024-03-25 | 531 | 544 | 530 | 537 | 1,093,300 | 537 |
| 2024-03-22 | 526 | 528 | 523 | 527 | 626,400 | 527 |
| 2024-03-21 | 522 | 525 | 520 | 525 | 943,600 | 525 |
| 2024-03-19 | 520 | 522 | 517 | 522 | 721,000 | 522 |
| 2024-03-18 | 523 | 524 | 514 | 519 | 653,700 | 519 |
| 2024-03-15 | 520 | 521 | 517 | 520 | 358,100 | 520 |
| 2024-03-14 | 518 | 521 | 516 | 519 | 212,100 | 519 |
| 2024-03-13 | 519 | 523 | 516 | 516 | 319,900 | 516 |
| 2024-03-12 | 517 | 520 | 513 | 519 | 261,200 | 519 |
| 2024-03-11 | 521 | 522 | 514 | 517 | 277,200 | 517 |
| 2024-03-08 | 517 | 522 | 515 | 521 | 265,000 | 521 |
| 2024-03-07 | 520 | 523 | 517 | 519 | 335,000 | 519 |
| 2024-03-06 | 516 | 522 | 516 | 518 | 209,300 | 518 |
| 2024-03-05 | 516 | 519 | 512 | 518 | 242,600 | 518 |
| 2024-03-04 | 519 | 520 | 516 | 517 | 187,400 | 517 |
| 2024-03-01 | 522 | 523 | 517 | 517 | 182,900 | 517 |
| 2024-02-29 | 522 | 523 | 519 | 521 | 171,500 | 521 |
| 2024-02-28 | 522 | 525 | 520 | 523 | 165,700 | 523 |
| 2024-02-27 | 519 | 524 | 518 | 521 | 221,100 | 521 |
| 2024-02-26 | 516 | 518 | 514 | 517 | 241,500 | 517 |
| 2024-02-22 | 516 | 516 | 511 | 513 | 276,400 | 513 |
| 2024-02-21 | 517 | 517 | 513 | 514 | 160,400 | 514 |
| 2024-02-20 | 522 | 522 | 513 | 514 | 402,200 | 514 |
| 2024-02-19 | 524 | 524 | 518 | 520 | 168,700 | 520 |
| 2024-02-16 | 521 | 525 | 521 | 522 | 209,400 | 522 |
| 2024-02-15 | 523 | 523 | 517 | 518 | 230,200 | 518 |
| 2024-02-14 | 527 | 528 | 521 | 521 | 204,500 | 521 |
| 2024-02-13 | 528 | 530 | 526 | 530 | 150,000 | 530 |
| 2024-02-09 | 527 | 529 | 524 | 524 | 130,800 | 524 |
| 2024-02-08 | 531 | 531 | 524 | 529 | 266,600 | 529 |
| 2024-02-07 | 530 | 532 | 530 | 532 | 151,700 | 532 |
| 2024-02-06 | 533 | 533 | 529 | 531 | 120,000 | 531 |
| 2024-02-05 | 531 | 535 | 531 | 534 | 238,600 | 534 |
| 2024-02-02 | 530 | 531 | 526 | 530 | 139,700 | 530 |
| 2024-02-01 | 533 | 533 | 529 | 529 | 163,100 | 529 |
| 2024-01-31 | 530 | 533 | 528 | 533 | 320,400 | 533 |
| 2024-01-30 | 533 | 533 | 530 | 531 | 142,100 | 531 |
| 2024-01-29 | 528 | 533 | 528 | 533 | 183,800 | 533 |
| 2024-01-26 | 530 | 530 | 525 | 526 | 239,300 | 526 |
| 2024-01-25 | 526 | 532 | 526 | 532 | 347,900 | 532 |
| 2024-01-24 | 529 | 529 | 525 | 527 | 136,400 | 527 |
| 2024-01-23 | 530 | 532 | 528 | 529 | 191,000 | 529 |
| 2024-01-22 | 529 | 531 | 527 | 529 | 300,000 | 529 |
| 2024-01-19 | 527 | 528 | 525 | 526 | 97,200 | 526 |
| 2024-01-18 | 525 | 529 | 523 | 526 | 121,000 | 526 |
| 2024-01-17 | 529 | 531 | 525 | 525 | 188,000 | 525 |
| 2024-01-16 | 531 | 531 | 526 | 526 | 138,600 | 526 |
| 2024-01-15 | 526 | 532 | 526 | 531 | 216,800 | 531 |
| 2024-01-12 | 530 | 530 | 525 | 526 | 207,800 | 526 |
| 2024-01-11 | 529 | 530 | 526 | 527 | 194,800 | 527 |
| 2024-01-10 | 523 | 527 | 523 | 527 | 155,900 | 527 |
| 2024-01-09 | 521 | 523 | 520 | 523 | 178,900 | 523 |
| 2024-01-05 | 522 | 523 | 517 | 519 | 284,300 | 519 |
| 2024-01-04 | 514 | 521 | 512 | 519 | 186,600 | 519 |
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