！決算発表予定日 2025/02/12
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15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) | 1,020 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,185 | 1,191 | 1,158 | 1,160 | -26 | -2.2 | 49,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,192 | 1,192 | 1,181 | 1,186 | -6 | -0.5 | 31,100 |
| 1/30 | 1,172 | 1,192 | 1,168 | 1,192 | +12 | +1.0 | 27,500 |
| 1/29 | 1,200 | 1,200 | 1,177 | 1,180 | -23 | -1.9 | 44,600 |
| 1/28 | 1,200 | 1,211 | 1,198 | 1,203 | -2 | -0.2 | 26,000 |
| 1/27 | 1,224 | 1,224 | 1,194 | 1,205 | +11 | +0.9 | 36,700 |
| 1/24 | 1,224 | 1,224 | 1,189 | 1,194 | 0 | 0.0 | 69,500 |
| 1/23 | 1,192 | 1,197 | 1,186 | 1,194 | +2 | +0.2 | 53,500 |
| 1/22 | 1,195 | 1,211 | 1,192 | 1,192 | -1 | -0.1 | 61,400 |
| 1/21 | 1,199 | 1,199 | 1,190 | 1,193 | -3 | -0.3 | 25,100 |
| 1/20 | 1,191 | 1,205 | 1,190 | 1,196 | +3 | +0.3 | 39,700 |
| 1/17 | 1,196 | 1,209 | 1,190 | 1,193 | -10 | -0.8 | 42,900 |
| 1/16 | 1,216 | 1,219 | 1,196 | 1,203 | -6 | -0.5 | 46,300 |
| 1/15 | 1,213 | 1,226 | 1,200 | 1,209 | -12 | -1.0 | 34,600 |
| 1/14 | 1,210 | 1,228 | 1,210 | 1,221 | +1 | +0.1 | 47,400 |
| 1/10 | 1,239 | 1,246 | 1,216 | 1,220 | -19 | -1.5 | 40,600 |
| 1/9 | 1,240 | 1,253 | 1,238 | 1,239 | -10 | -0.8 | 47,500 |
| 1/8 | 1,258 | 1,259 | 1,238 | 1,249 | -1 | -0.1 | 69,000 |
| 1/7 | 1,275 | 1,275 | 1,247 | 1,250 | +5 | +0.4 | 52,800 |
| 1/6 | 1,251 | 1,259 | 1,238 | 1,245 | -6 | -0.5 | 54,100 |
| 12/30 | 1,230 | 1,256 | 1,230 | 1,251 | +11 | +0.9 | 44,500 |
| 12/27 | 1,199 | 1,241 | 1,195 | 1,240 | +33 | +2.7 | 93,600 |
| 12/26 | 1,197 | 1,207 | 1,181 | 1,207 | +10 | +0.8 | 51,400 |
| 12/25 | 1,211 | 1,215 | 1,178 | 1,197 | +16 | +1.4 | 135,000 |
| 12/24 | 1,153 | 1,181 | 1,152 | 1,181 | +37 | +3.2 | 57,800 |
| 12/23 | 1,145 | 1,152 | 1,133 | 1,144 | 0 | 0.0 | 54,500 |
| 12/20 | 1,111 | 1,144 | 1,108 | 1,144 | +31 | +2.8 | 209,000 |
| 12/19 | 1,109 | 1,119 | 1,093 | 1,113 | -3 | -0.3 | 64,300 |
| 12/18 | 1,131 | 1,138 | 1,113 | 1,116 | -15 | -1.3 | 47,900 |
| 12/17 | 1,146 | 1,146 | 1,129 | 1,131 | -15 | -1.3 | 27,500 |
| 12/16 | 1,142 | 1,152 | 1,133 | 1,146 | +6 | +0.5 | 30,000 |
▶︎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
