VENTグループの株価時系列・推移
- 52週高値
- 14.48（2026/2/17）
- 52週安値
- 5.91（2026/9/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/1 | 6.01 | 6.31 | 5.91 | 6.22 | 4,129,057 | 6.22 |
| 2026/8/31 | 6.55 | 6.60 | 6.02 | 6.06 | 5,468,625 | 6.06 |
| 2026/8/28 | 6.67 | 6.78 | 6.48 | 6.55 | 2,587,942 | 6.55 |
| 2026/8/27 | 6.73 | 6.74 | 6.56 | 6.64 | 3,872,567 | 6.64 |
| 2026/8/26 | 6.80 | 6.98 | 6.55 | 6.59 | 4,946,726 | 6.59 |
| 2026/8/25 | 6.55 | 7.01 | 6.43 | 6.89 | 13,729,070 | 6.89 |
| 2026/8/24 | 6.55 | 6.66 | 6.36 | 6.47 | 4,097,168 | 6.47 |
| 2026/8/21 | 6.78 | 6.78 | 6.61 | 6.72 | 3,417,386 | 6.72 |
| 2026/8/20 | 6.93 | 6.98 | 6.60 | 6.65 | 5,606,952 | 6.65 |
| 2026/8/19 | 6.83 | 7.00 | 6.58 | 6.80 | 5,059,064 | 6.80 |
| 2026/8/18 | 7.00 | 7.45 | 6.44 | 6.58 | 16,500,138 | 6.58 |
| 2026/8/17 | 7.75 | 7.96 | 7.61 | 7.92 | 7,113,049 | 7.92 |
| 2026/8/14 | 7.64 | 7.77 | 7.52 | 7.60 | 3,255,363 | 7.60 |
| 2026/8/13 | 7.40 | 7.62 | 7.29 | 7.45 | 3,145,289 | 7.45 |
| 2026/8/12 | 7.73 | 7.73 | 7.33 | 7.43 | 3,051,864 | 7.43 |
| 2026/8/11 | 7.49 | 7.53 | 7.36 | 7.51 | 2,551,112 | 7.51 |
| 2026/8/10 | 7.32 | 7.70 | 7.26 | 7.48 | 4,692,201 | 7.48 |
| 2026/8/7 | 7.26 | 7.42 | 7.01 | 7.33 | 2,600,351 | 7.33 |
| 2026/8/6 | 6.88 | 7.09 | 6.85 | 7.01 | 1,861,441 | 7.01 |
| 2026/8/5 | 7.20 | 7.50 | 7.18 | 7.23 | 2,555,092 | 7.23 |
1〜20/251件
