暗号資産
FISCO BTC Index
7/26 8:25:43
17,336,470
7593 東証プライム 小売業
ＶＴホールディングス
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 497.0 | 501.0 | 492.0 | 492.0 | 463,700 | 492.0 |
| 2024/9/3 | 501.0 | 508.0 | 501.0 | 506.0 | 258,700 | 506.0 |
| 2024/9/2 | 504.0 | 504.0 | 499.0 | 502.0 | 416,000 | 502.0 |
| 2024/8/30 | 495.0 | 502.0 | 495.0 | 501.0 | 358,100 | 501.0 |
| 2024/8/29 | 501.0 | 502.0 | 492.0 | 495.0 | 844,000 | 495.0 |
| 2024/8/28 | 495.0 | 503.0 | 489.0 | 500.0 | 493,500 | 500.0 |
| 2024/8/27 | 497.0 | 499.0 | 494.0 | 495.0 | 258,400 | 495.0 |
| 2024/8/26 | 498.0 | 498.0 | 492.0 | 496.0 | 314,800 | 496.0 |
| 2024/8/23 | 495.0 | 501.0 | 495.0 | 497.0 | 262,700 | 497.0 |
| 2024/8/22 | 499.0 | 499.0 | 493.0 | 497.0 | 229,600 | 497.0 |
| 2024/8/21 | 495.0 | 497.0 | 493.0 | 497.0 | 117,000 | 497.0 |
| 2024/8/20 | 493.0 | 498.0 | 492.0 | 497.0 | 142,700 | 497.0 |
| 2024/8/19 | 493.0 | 494.0 | 490.0 | 494.0 | 293,700 | 494.0 |
| 2024/8/16 | 494.0 | 495.0 | 490.0 | 491.0 | 290,400 | 491.0 |
| 2024/8/15 | 488.0 | 493.0 | 486.0 | 490.0 | 197,100 | 490.0 |
| 2024/8/14 | 490.0 | 490.0 | 483.0 | 486.0 | 225,600 | 486.0 |
| 2024/8/13 | 488.0 | 491.0 | 479.0 | 488.0 | 285,700 | 488.0 |
| 2024/8/9 | 483.0 | 483.0 | 467.0 | 472.0 | 303,400 | 472.0 |
| 2024/8/8 | 470.0 | 479.0 | 468.0 | 469.0 | 314,300 | 469.0 |
| 2024/8/7 | 471.0 | 484.0 | 464.0 | 475.0 | 554,000 | 475.0 |