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
- 5.07（2026/10/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/8 | 5.30 | 5.33 | 5.07 | 5.17 | 4,955,516 | 5.17 |
| 2026/10/7 | 5.36 | 5.44 | 5.20 | 5.39 | 3,855,132 | 5.39 |
| 2026/10/6 | 5.46 | 5.56 | 5.28 | 5.40 | 7,132,161 | 5.40 |
| 2026/10/5 | 5.18 | 5.56 | 5.18 | 5.45 | 6,062,907 | 5.45 |
| 2026/10/2 | 5.55 | 5.55 | 5.10 | 5.13 | 6,265,693 | 5.13 |
| 2026/10/1 | 5.55 | 5.68 | 5.43 | 5.55 | 4,186,914 | 5.55 |
| 2026/9/30 | 5.79 | 5.79 | 5.43 | 5.55 | 5,241,129 | 5.55 |
| 2026/9/29 | 6.11 | 6.19 | 5.63 | 5.71 | 6,045,251 | 5.71 |
| 2026/9/28 | 6.58 | 6.58 | 5.97 | 5.98 | 4,935,925 | 5.98 |
| 2026/9/25 | 6.91 | 6.91 | 6.47 | 6.64 | 5,405,564 | 6.64 |
| 2026/9/24 | 6.82 | 7.01 | 6.82 | 6.92 | 2,464,661 | 6.92 |
| 2026/9/23 | 7.06 | 7.06 | 6.75 | 6.92 | 2,641,392 | 6.92 |
| 2026/9/22 | 7.18 | 7.25 | 6.98 | 7.15 | 3,751,986 | 7.15 |
| 2026/9/21 | 6.90 | 7.37 | 6.75 | 7.24 | 10,715,707 | 7.24 |
| 2026/9/18 | 6.16 | 6.56 | 6.16 | 6.52 | 4,642,414 | 6.52 |
| 2026/9/17 | 6.11 | 6.30 | 6.03 | 6.09 | 3,226,162 | 6.09 |
| 2026/9/16 | 6.01 | 6.17 | 5.91 | 6.05 | 2,797,176 | 6.05 |
| 2026/9/15 | 6.10 | 6.12 | 5.94 | 5.96 | 2,837,081 | 5.96 |
| 2026/9/14 | 6.20 | 6.25 | 6.07 | 6.16 | 2,724,153 | 6.16 |
| 2026/9/11 | 6.39 | 6.48 | 6.27 | 6.33 | 1,439,755 | 6.33 |
1〜20/251件
