KabuInsight

ＶＴホールディングス

7593
プライム/小売業/VT HOLDINGS CO.,LTD.
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
2026-03-13520.0522.0510.0510.0-15.0-2.86%427,600
2026-03-12537.0537.0524.0525.0-12.0-2.23%303,100
2026-03-11542.0543.0537.0537.0-2.0-0.37%160,100
2026-03-10538.0541.0534.0539.0+6.0+1.13%273,400
2026-03-09524.0534.0518.0533.0-8.0-1.48%445,100
2026-03-06543.0543.0536.0541.0-2.0-0.37%236,900
2026-03-05546.0550.0541.0543.0+7.0+1.31%266,000
2026-03-04540.0540.0529.0536.0-14.0-2.55%393,800
2026-03-03563.0563.0549.0550.0-18.0-3.17%323,400
2026-03-02565.0570.0559.0568.0-6.0-1.05%334,900
2026-02-27569.0574.0566.0574.0+7.0+1.23%244,800
2026-02-26570.0570.0564.0567.00.00.00%272,100
2026-02-25569.0570.0563.0567.0-2.0-0.35%186,400
2026-02-24561.0569.0556.0569.0+11.0+1.97%212,800
2026-02-20561.0562.0554.0558.0-6.0-1.06%188,400
2026-02-19563.0565.0556.0564.0+5.0+0.89%280,500
2026-02-18553.0560.0553.0559.0+7.0+1.27%227,900
2026-02-17553.0558.0552.0552.0-4.0-0.72%258,300
2026-02-16565.0565.0551.0556.0-4.0-0.71%270,700
2026-02-13573.0575.0560.0560.0-12.0-2.10%257,200
2026-02-12565.0572.0564.0572.0+10.0+1.78%407,700
2026-02-10558.0563.0555.0562.0+5.0+0.90%214,900
2026-02-09560.0562.0552.0557.00.00.00%369,800
2026-02-06554.0557.0552.0557.0+2.0+0.36%152,100
2026-02-05554.0558.0554.0555.0+4.0+0.73%247,200
2026-02-04544.0552.0543.0551.0+8.0+1.47%266,200
2026-02-03544.0544.0540.0543.0+5.0+0.93%127,300
2026-02-02545.0548.0538.0538.0-6.0-1.10%174,000
2026-01-30538.0544.0537.0544.0+5.0+0.93%204,000
2026-01-29536.0542.0529.0539.0+2.0+0.37%390,900
2026-01-28542.0542.0537.0537.0-8.0-1.47%211,700
2026-01-27543.0546.0539.0545.0-3.0-0.55%262,600
2026-01-26551.0551.0542.0548.0-3.0-0.54%259,100
2026-01-23550.0551.0547.0551.0-1.0-0.18%167,000
2026-01-22546.0552.0546.0552.0+12.0+2.22%218,900
2026-01-21545.0545.0538.0540.0-7.0-1.28%258,500
2026-01-20550.0551.0543.0547.0-6.0-1.08%170,200
2026-01-19550.0553.0546.0553.0+1.0+0.18%164,600
2026-01-16549.0553.0547.0552.0+4.0+0.73%196,700
2026-01-15540.0548.0540.0548.0+8.0+1.48%193,200
2026-01-14537.0543.0536.0540.0+4.0+0.75%249,000
2026-01-13539.0540.0535.0536.0-2.0-0.37%250,000
2026-01-09541.0544.0537.0538.0-2.0-0.37%199,800
2026-01-08542.0545.0540.0540.0-5.0-0.92%188,800
2026-01-07539.0547.0536.0545.0+5.0+0.93%293,700
2026-01-06537.0541.0536.0540.0+4.0+0.75%197,000
2026-01-05538.0539.0533.0536.00.00.00%203,500
2025-12-30537.0540.0536.0536.0-3.0-0.56%124,700
2025-12-29536.0540.0533.0539.0+3.0+0.56%299,000
2025-12-26534.0537.0533.0536.0+1.0+0.19%234,700
2025-12-25538.0539.0534.0535.0+3.0+0.56%169,400
2025-12-24534.0538.0531.0532.0-3.0-0.56%174,500
2025-12-23529.0539.0527.0535.0+6.0+1.13%324,700
2025-12-22529.0531.0525.0529.0+1.0+0.19%210,300
2025-12-19519.0533.0519.0528.0+5.0+0.96%544,800
2025-12-18521.0523.0518.0523.0+2.0+0.38%166,000
2025-12-17523.0526.0521.0521.0-2.0-0.38%198,900
2025-12-16529.0529.0522.0523.0-6.0-1.13%211,300
2025-12-15517.0529.0516.0529.0+12.0+2.32%299,200
2025-12-12517.0519.0515.0517.0+6.0+1.17%245,600
2025-12-11519.0521.0510.0511.0-6.0-1.16%292,100
2025-12-10516.0521.0514.0517.0+3.0+0.58%281,100
2025-12-09515.0517.0509.0514.0-3.0-0.58%177,100
2025-12-08519.0522.0514.0517.0-2.0-0.39%282,500
2025-12-05516.0519.0513.0519.0+6.0+1.17%199,800
2025-12-04514.0519.0513.0513.0-1.0-0.19%330,800
2025-12-03509.0514.0507.0514.0+4.0+0.78%231,000
2025-12-02512.0512.0508.0510.00.00.00%210,200
2025-12-01515.0515.0509.0510.0-4.0-0.78%289,300
2025-11-28512.0514.0511.0514.0+2.0+0.39%213,600
2025-11-27512.0513.0508.0512.00.00.00%190,200
2025-11-26510.0512.0508.0512.0+4.0+0.79%298,300
2025-11-25509.0510.0505.0508.00.00.00%183,900
2025-11-21502.0508.0502.0508.0+5.0+0.99%334,300
2025-11-20501.0504.0500.0503.0+4.0+0.80%179,600
2025-11-19497.0500.0494.0499.0+1.0+0.20%246,500
2025-11-18502.0504.0496.0498.0-5.0-0.99%249,500
2025-11-17500.0503.0498.0503.0+8.0+1.62%489,000
2025-11-14495.0497.0493.0495.0-3.0-0.60%208,100
2025-11-13499.0500.0495.0498.00.00.00%224,200
2025-11-12493.0498.0492.0498.0+3.0+0.61%163,100
2025-11-11496.0497.0490.0495.00.00.00%168,700
2025-11-10492.0495.0491.0495.0+4.0+0.81%175,700
2025-11-07486.0493.0486.0491.0+5.0+1.03%183,600
2025-11-06488.0489.0485.0486.00.00.00%208,100
2025-11-05488.0491.0485.0486.0-6.0-1.22%252,400
2025-11-04484.0492.0482.0492.0+5.0+1.03%360,800
2025-10-31490.0490.0484.0487.0+1.0+0.21%320,200
2025-10-30485.0489.0484.0486.0-1.0-0.21%265,200
2025-10-29492.0493.0486.0487.0-5.0-1.02%303,600
2025-10-28501.0501.0492.0492.0-13.0-2.57%316,500
2025-10-27504.0506.0502.0505.0+4.0+0.80%257,900
2025-10-24505.0505.0501.0501.0-5.0-0.99%255,600
2025-10-23504.0506.0501.0506.0+3.0+0.60%342,000
2025-10-22495.0505.0495.0503.0+8.0+1.62%778,200
2025-10-21495.0498.0495.0495.0-3.0-0.60%248,000
2025-10-20499.0502.0495.0498.0+2.0+0.40%374,200
2025-10-17494.0498.0493.0496.0-1.0-0.20%272,500
2025-10-16494.0499.0494.0497.0+8.0+1.64%592,200
2025-10-15486.0490.0484.0489.0+11.0+2.30%369,800
2025-10-14477.0483.0476.0478.0-5.0-1.04%434,900
2025-10-10488.0489.0481.0483.0-8.0-1.63%246,200
2025-10-09490.0492.0488.0491.0-1.0-0.20%210,600
2025-10-08494.0496.0490.0492.0-1.0-0.20%212,600
2025-10-07491.0497.0491.0493.0+2.0+0.41%257,700
2025-10-06491.0495.0488.0491.0+5.0+1.03%401,700
2025-10-03480.0488.0479.0486.0+6.0+1.25%220,800
2025-10-02481.0483.0476.0480.0-2.0-0.41%345,800
2025-10-01490.0490.0482.0482.0-11.0-2.23%319,300
2025-09-30492.0495.0487.0493.0+1.0+0.20%360,800
2025-09-29488.0495.0486.0492.0-4.0-0.81%669,000
2025-09-26495.0498.0495.0496.00.00.00%735,200
2025-09-25495.0498.0494.0496.0-1.0-0.20%354,400
2025-09-24497.0497.0494.0497.00.00.00%501,400
2025-09-22496.0499.0496.0497.0-1.0-0.20%240,300
2025-09-19498.0500.0496.0498.0+1.0+0.20%355,900
2025-09-18500.0500.0496.0497.0-2.0-0.40%320,900
2025-09-17502.0503.0498.0499.0-3.0-0.60%237,100
2025-09-16500.0504.0499.0502.0+2.0+0.40%281,000
2025-09-12497.0500.0496.0500.0——312,800

直近120営業日分を表示