KabuInsight

バイタルケーエスケー・ホールディングス

3151
プライム/卸売業/VITAL KSK HOLDINGS,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,413.01,434.01,413.01,424.0-1.0-0.07%119,600
2026-03-121,454.01,454.01,419.01,425.0-29.0-1.99%117,600
2026-03-111,455.01,472.01,451.01,454.0+7.0+0.48%85,800
2026-03-101,444.01,452.01,432.01,447.0+24.0+1.69%110,800
2026-03-091,400.01,433.01,385.01,423.0-10.0-0.70%224,400
2026-03-061,433.01,435.01,415.01,433.0-8.0-0.56%96,700
2026-03-051,445.01,461.01,434.01,441.0+23.0+1.62%130,500
2026-03-041,457.01,459.01,402.01,418.0-59.0-3.99%263,600
2026-03-031,483.01,503.01,470.01,477.0-4.0-0.27%277,900
2026-03-021,477.01,493.01,468.01,481.0-9.0-0.60%302,700
2026-02-271,465.01,490.01,456.01,490.0+91.0+6.50%365,600
2026-02-261,400.01,410.01,395.01,399.0-1.0-0.07%115,500
2026-02-251,439.01,439.01,397.01,400.0-33.0-2.30%185,000
2026-02-241,409.01,436.01,405.01,433.0+35.0+2.50%144,800
2026-02-201,396.01,405.01,378.01,398.0-6.0-0.43%193,000
2026-02-191,407.01,410.01,389.01,404.0-1.0-0.07%99,900
2026-02-181,392.01,415.01,391.01,405.0+26.0+1.89%134,400
2026-02-171,378.01,381.01,367.01,379.0+5.0+0.36%158,400
2026-02-161,383.01,384.01,360.01,374.0+1.0+0.07%125,600
2026-02-131,384.01,384.01,368.01,373.0-6.0-0.44%106,200
2026-02-121,393.01,396.01,366.01,379.0-14.0-1.01%281,200
2026-02-101,420.01,439.01,379.01,393.0-18.0-1.28%249,800
2026-02-091,435.01,435.01,408.01,411.0-2.0-0.14%105,900
2026-02-061,413.01,421.01,406.01,413.00.00.00%82,900
2026-02-051,423.01,424.01,407.01,413.0+6.0+0.43%60,600
2026-02-041,411.01,413.01,402.01,407.0-2.0-0.14%53,900
2026-02-031,402.01,415.01,394.01,409.0+16.0+1.15%64,400
2026-02-021,413.01,416.01,392.01,393.0-9.0-0.64%95,700
2026-01-301,388.01,404.01,387.01,402.0+11.0+0.79%98,700
2026-01-291,393.01,397.01,375.01,391.0-12.0-0.86%112,100
2026-01-281,429.01,432.01,398.01,403.0-30.0-2.09%110,100
2026-01-271,420.01,433.01,408.01,433.0+2.0+0.14%111,300
2026-01-261,446.01,449.01,422.01,431.0-29.0-1.99%151,400
2026-01-231,449.01,460.01,446.01,460.0+13.0+0.90%89,800
2026-01-221,431.01,450.01,431.01,447.0+21.0+1.47%94,400
2026-01-211,431.01,431.01,417.01,426.0-5.0-0.35%88,500
2026-01-201,447.01,448.01,430.01,431.0-14.0-0.97%80,400
2026-01-191,453.01,456.01,443.01,445.0-6.0-0.41%73,500
2026-01-161,457.01,458.01,438.01,451.0-12.0-0.82%94,400
2026-01-151,466.01,473.01,458.01,463.0-6.0-0.41%80,400
2026-01-141,457.01,469.01,451.01,469.0+22.0+1.52%78,000
2026-01-131,460.01,460.01,440.01,447.0+2.0+0.14%97,400
2026-01-091,448.01,457.01,437.01,445.0-3.0-0.21%85,400
2026-01-081,444.01,453.01,443.01,448.0+8.0+0.56%53,800
2026-01-071,421.01,451.01,421.01,440.0+14.0+0.98%103,800
2026-01-061,420.01,434.01,417.01,426.0+15.0+1.06%143,600
2026-01-051,397.01,411.01,383.01,411.0+41.0+2.99%135,800
2025-12-301,378.01,384.01,370.01,370.0-14.0-1.01%60,900
2025-12-291,378.01,388.01,375.01,384.0+5.0+0.36%89,800
2025-12-261,383.01,385.01,370.01,379.0-3.0-0.22%103,200
2025-12-251,390.01,391.01,373.01,382.0+9.0+0.66%156,000
2025-12-241,379.01,381.01,363.01,373.0-3.0-0.22%109,500
2025-12-231,370.01,388.01,368.01,376.0-2.0-0.15%113,400
2025-12-221,364.01,380.01,356.01,378.0+23.0+1.70%254,200
2025-12-191,355.01,364.01,350.01,355.0+5.0+0.37%84,300
2025-12-181,339.01,363.01,337.01,350.0+16.0+1.20%129,800
2025-12-171,334.01,342.01,331.01,334.0+1.0+0.08%81,600
2025-12-161,344.01,344.01,333.01,333.00.00.00%69,900
2025-12-151,323.01,340.01,323.01,333.0+14.0+1.06%114,600
2025-12-121,303.01,319.01,300.01,319.0+29.0+2.25%105,300
2025-12-111,307.01,307.01,287.01,290.0-8.0-0.62%59,500
2025-12-101,293.01,307.01,293.01,298.0+8.0+0.62%93,600
2025-12-091,300.01,305.01,285.01,290.0-12.0-0.92%41,000
2025-12-081,289.01,307.01,289.01,302.0+19.0+1.48%70,900
2025-12-051,286.01,291.01,283.01,283.0-8.0-0.62%83,800
2025-12-041,292.01,297.01,284.01,291.0-12.0-0.92%98,900
2025-12-031,292.01,304.01,288.01,303.0+3.0+0.23%112,600
2025-12-021,304.01,304.01,290.01,300.0-10.0-0.76%114,100
2025-12-011,325.01,334.01,309.01,310.0-14.0-1.06%134,600
2025-11-281,310.01,333.01,306.01,324.0+24.0+1.85%145,800
2025-11-271,332.01,333.01,296.01,300.0-38.0-2.84%203,500
2025-11-261,307.01,338.01,307.01,338.0+34.0+2.61%211,800
2025-11-251,299.01,306.01,287.01,304.0+18.0+1.40%159,600
2025-11-211,254.01,287.01,254.01,286.0+32.0+2.55%327,100
2025-11-201,266.01,266.01,243.01,254.0+1.0+0.08%123,600
2025-11-191,273.01,275.01,252.01,253.0-22.0-1.73%85,500
2025-11-181,268.01,279.01,262.01,275.0+2.0+0.16%148,500
2025-11-171,275.01,286.01,255.01,273.0+14.0+1.11%199,900
2025-11-141,272.01,299.01,251.01,259.0-13.0-1.02%201,700
2025-11-131,270.01,273.01,266.01,272.0+8.0+0.63%56,400
2025-11-121,252.01,273.01,248.01,264.0+17.0+1.36%95,800
2025-11-111,243.01,253.01,230.01,247.0+4.0+0.32%96,400
2025-11-101,240.01,244.01,234.01,243.0+6.0+0.49%46,300
2025-11-071,230.01,238.01,229.01,237.0+3.0+0.24%41,700
2025-11-061,233.01,243.01,227.01,234.0+6.0+0.49%63,400
2025-11-051,250.01,251.01,226.01,228.0-23.0-1.84%108,600
2025-11-041,244.01,255.01,240.01,251.0+7.0+0.56%73,900
2025-10-311,247.01,247.01,237.01,244.0-3.0-0.24%86,800
2025-10-301,247.01,250.01,239.01,247.0+11.0+0.89%73,100
2025-10-291,262.01,267.01,235.01,236.0-26.0-2.06%206,500
2025-10-281,292.01,292.01,262.01,262.0-37.0-2.85%102,700
2025-10-271,298.01,304.01,292.01,299.0+14.0+1.09%86,900
2025-10-241,313.01,313.01,285.01,285.0-23.0-1.76%84,100
2025-10-231,289.01,311.01,289.01,308.0+8.0+0.62%60,200
2025-10-221,291.01,300.01,289.01,300.0+9.0+0.70%56,200
2025-10-211,307.01,307.01,291.01,291.0-11.0-0.84%42,900
2025-10-201,306.01,306.01,298.01,302.0+8.0+0.62%40,400
2025-10-171,294.01,298.01,290.01,294.0-4.0-0.31%42,400
2025-10-161,288.01,298.01,283.01,298.0+18.0+1.41%43,900
2025-10-151,275.01,287.01,274.01,280.0+10.0+0.79%82,100
2025-10-141,277.01,287.01,264.01,270.0-30.0-2.31%111,400
2025-10-101,303.01,303.01,282.01,300.0-14.0-1.07%91,000
2025-10-091,313.01,321.01,308.01,314.0-2.0-0.15%65,400
2025-10-081,325.01,333.01,316.01,316.0-6.0-0.45%51,800
2025-10-071,326.01,328.01,314.01,322.0+11.0+0.84%114,200
2025-10-061,312.01,316.01,301.01,311.0+16.0+1.24%97,500
2025-10-031,284.01,307.01,284.01,295.0+11.0+0.86%72,300
2025-10-021,277.01,290.01,266.01,284.0+12.0+0.94%72,000
2025-10-011,305.01,307.01,267.01,272.0-42.0-3.20%162,600
2025-09-301,322.01,323.01,305.01,314.0-10.0-0.76%93,200
2025-09-291,333.01,333.01,308.01,324.0-28.0-2.07%183,800
2025-09-261,326.01,353.01,323.01,352.0+21.0+1.58%296,000
2025-09-251,333.01,337.01,323.01,331.0+5.0+0.38%212,200
2025-09-241,333.01,334.01,323.01,326.0+12.0+0.91%180,700
2025-09-221,332.01,335.01,314.01,314.0-13.0-0.98%164,100
2025-09-191,339.01,344.01,321.01,327.0+1.0+0.08%219,400
2025-09-181,334.01,340.01,319.01,326.0+18.0+1.38%207,600
2025-09-171,309.01,318.01,303.01,308.0-7.0-0.53%96,800
2025-09-161,318.01,322.01,309.01,315.0+6.0+0.46%92,000
2025-09-121,330.01,330.01,305.01,309.0——151,800

直近120営業日分を表示