！決算発表予定日 2024/05/13
3151東証P貸借
業種 卸売業
バイタルケーエスケー・ホールディングス 株価時系列データ
PTS
1,210
円
(23:03)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,378 (24/02/28) | 878 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,378 (24/02/28) | 1,019 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,213 | 1,221 | 1,202 | 1,221 | +19 | +1.6 | 76,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,221 | 1,223 | 1,187 | 1,202 | -20 | -1.6 | 95,100 |
| 4/24 | 1,214 | 1,226 | 1,206 | 1,222 | +14 | +1.2 | 60,600 |
| 4/23 | 1,200 | 1,211 | 1,188 | 1,208 | +2 | +0.2 | 63,200 |
| 4/22 | 1,196 | 1,214 | 1,196 | 1,206 | +31 | +2.6 | 52,500 |
| 4/19 | 1,187 | 1,199 | 1,156 | 1,175 | -24 | -2.0 | 68,800 |
| 4/18 | 1,184 | 1,204 | 1,184 | 1,199 | +19 | +1.6 | 31,500 |
| 4/17 | 1,195 | 1,199 | 1,139 | 1,180 | -20 | -1.7 | 80,300 |
| 4/16 | 1,208 | 1,208 | 1,184 | 1,200 | -32 | -2.6 | 59,900 |
| 4/15 | 1,204 | 1,237 | 1,203 | 1,232 | +20 | +1.7 | 39,600 |
| 4/12 | 1,210 | 1,214 | 1,205 | 1,212 | +5 | +0.4 | 39,300 |
| 4/11 | 1,192 | 1,210 | 1,192 | 1,207 | +7 | +0.6 | 20,200 |
| 4/10 | 1,210 | 1,215 | 1,199 | 1,200 | -7 | -0.6 | 35,100 |
| 4/9 | 1,202 | 1,210 | 1,196 | 1,207 | +5 | +0.4 | 33,600 |
| 4/8 | 1,195 | 1,207 | 1,195 | 1,202 | +2 | +0.2 | 38,500 |
| 4/5 | 1,200 | 1,214 | 1,191 | 1,200 | -15 | -1.2 | 42,300 |
| 4/4 | 1,231 | 1,231 | 1,208 | 1,215 | -16 | -1.3 | 54,100 |
| 4/3 | 1,210 | 1,239 | 1,209 | 1,231 | +15 | +1.2 | 50,400 |
| 4/2 | 1,239 | 1,239 | 1,210 | 1,216 | -22 | -1.8 | 62,800 |
| 4/1 | 1,257 | 1,272 | 1,235 | 1,238 | -18 | -1.4 | 54,500 |
| 3/29 | 1,241 | 1,260 | 1,229 | 1,256 | +15 | +1.2 | 57,500 |
| 3/28 | 1,264 | 1,266 | 1,235 | 1,241 | -49 | -3.8 | 48,200 |
| 3/27 | 1,287 | 1,304 | 1,278 | 1,290 | +12 | +0.9 | 78,000 |
| 3/26 | 1,250 | 1,284 | 1,243 | 1,278 | +20 | +1.6 | 57,700 |
| 3/25 | 1,277 | 1,277 | 1,256 | 1,258 | -14 | -1.1 | 64,500 |
| 3/22 | 1,297 | 1,297 | 1,264 | 1,272 | -18 | -1.4 | 43,500 |
| 3/21 | 1,303 | 1,317 | 1,290 | 1,290 | -3 | -0.2 | 58,600 |
| 3/19 | 1,282 | 1,294 | 1,257 | 1,293 | +11 | +0.9 | 54,400 |
| 3/18 | 1,295 | 1,302 | 1,282 | 1,282 | +6 | +0.5 | 67,300 |
| 3/15 | 1,219 | 1,284 | 1,219 | 1,276 | +57 | +4.7 | 590,500 |
| 3/14 | 1,222 | 1,225 | 1,209 | 1,219 | +8 | +0.7 | 70,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて