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
ー
円
(ー)
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 |
---|---|
1,439 (24/06/26) | 916 (23/10/04) |
年初来高値 | 年初来安値 |
---|---|
1,439 (24/06/26) | 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) |
---|---|---|---|---|---|---|---|
9/20 | 1,203 | 1,227 | 1,203 | 1,220 | +12 | +1.0 | 73,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/19 | 1,214 | 1,225 | 1,201 | 1,208 | +3 | +0.3 | 41,200 |
9/18 | 1,203 | 1,213 | 1,189 | 1,205 | +2 | +0.2 | 43,200 |
9/17 | 1,210 | 1,210 | 1,175 | 1,203 | +7 | +0.6 | 55,700 |
9/13 | 1,213 | 1,215 | 1,189 | 1,196 | -17 | -1.4 | 59,000 |
9/12 | 1,215 | 1,224 | 1,204 | 1,213 | +16 | +1.3 | 41,100 |
9/11 | 1,223 | 1,223 | 1,190 | 1,197 | -32 | -2.6 | 53,800 |
9/10 | 1,230 | 1,241 | 1,226 | 1,229 | -1 | -0.1 | 29,000 |
9/9 | 1,215 | 1,237 | 1,205 | 1,230 | -8 | -0.7 | 42,400 |
9/6 | 1,261 | 1,261 | 1,231 | 1,238 | -9 | -0.7 | 40,100 |
9/5 | 1,235 | 1,251 | 1,229 | 1,247 | +7 | +0.6 | 52,100 |
9/4 | 1,237 | 1,257 | 1,234 | 1,240 | -23 | -1.8 | 43,100 |
9/3 | 1,250 | 1,263 | 1,244 | 1,263 | +14 | +1.1 | 35,500 |
9/2 | 1,250 | 1,253 | 1,230 | 1,249 | -1 | -0.1 | 42,900 |
8/30 | 1,272 | 1,272 | 1,249 | 1,250 | -18 | -1.4 | 50,300 |
8/29 | 1,268 | 1,270 | 1,258 | 1,268 | 0 | 0.0 | 40,100 |
8/28 | 1,256 | 1,272 | 1,245 | 1,268 | -3 | -0.2 | 36,500 |
8/27 | 1,251 | 1,271 | 1,245 | 1,271 | +18 | +1.4 | 44,700 |
8/26 | 1,279 | 1,280 | 1,239 | 1,253 | -29 | -2.3 | 61,600 |
8/23 | 1,281 | 1,285 | 1,269 | 1,282 | +1 | +0.1 | 88,700 |
8/22 | 1,285 | 1,290 | 1,244 | 1,281 | -1 | -0.1 | 52,600 |
8/21 | 1,276 | 1,289 | 1,273 | 1,282 | -15 | -1.2 | 44,200 |
8/20 | 1,260 | 1,302 | 1,260 | 1,297 | +19 | +1.5 | 43,700 |
8/19 | 1,287 | 1,297 | 1,268 | 1,278 | -21 | -1.6 | 56,300 |
8/16 | 1,252 | 1,299 | 1,248 | 1,299 | +54 | +4.3 | 83,300 |
8/15 | 1,246 | 1,256 | 1,234 | 1,245 | -1 | -0.1 | 52,200 |
8/14 | 1,213 | 1,246 | 1,212 | 1,246 | +38 | +3.2 | 81,900 |
8/13 | 1,210 | 1,210 | 1,178 | 1,208 | -2 | -0.2 | 78,200 |
8/9 | 1,199 | 1,232 | 1,169 | 1,210 | +41 | +3.5 | 106,300 |
8/8 | 1,160 | 1,193 | 1,131 | 1,169 | -17 | -1.4 | 82,000 |
8/7 | 1,121 | 1,192 | 1,118 | 1,186 | +69 | +6.2 | 205,700 |
▶︎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